長野銀行（8521）の株価チャート
2020/12/08～2021/05/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 05/07 | 1,200 | 1,222 | 1,198 | 1,209 | +2.11% | 16,200 | 111億9395万 | -3.9% | 8.18 | 0.22 |
| 05/06 | 1,185 | 1,195 | 1,171 | 1,184 | +1.28% | 18,600 | 109億6248万 | -6.55% | 8.01 | 0.22 |
| 04/30 | 1,176 | 1,181 | 1,160 | 1,169 | +0.17% | 24,900 | 108億2360万 | -8.46% | 7.91 | 0.21 |
| 04/28 | 1,201 | 1,201 | 1,167 | 1,167 | -2.83% | 23,400 | 108億508万 | -9.39% | 7.89 | 0.21 |
| 04/27 | 1,209 | 1,209 | 1,196 | 1,201 | -0.08% | 21,400 | 111億1988万 | -7.33% | 8.12 | 0.22 |
| 04/26 | 1,228 | 1,228 | 1,202 | 1,202 | -1.56% | 9,600 | 111億2914万 | -8.03% | 8.13 | 0.22 |
| 04/23 | 1,217 | 1,227 | 1,215 | 1,221 | -0.57% | 11,700 | 113億506万 | -7.43% | 8.26 | 0.22 |
| 04/22 | 1,241 | 1,254 | 1,217 | 1,228 | +0.24% | 16,300 | 113億6987万 | -7.67% | 8.3 | 0.22 |
| 04/21 | 1,218 | 1,225 | 1,203 | 1,225 | -0.08% | 25,800 | 113億4209万 | -8.51% | 8.28 | 0.22 |
| 04/20 | 1,248 | 1,248 | 1,226 | 1,226 | -1.92% | 13,400 | 113億5135万 | -8.98% | 8.29 | 0.22 |
| 04/19 | 1,261 | 1,268 | 1,240 | 1,250 | -0.87% | 15,900 | 115億7357万 | -7.68% | 8.45 | 0.23 |
| 04/16 | 1,260 | 1,269 | 1,251 | 1,261 | +0.4% | 7,900 | 116億7541万 | -7.35% | 8.53 | 0.23 |
| 04/15 | 1,244 | 1,257 | 1,243 | 1,256 | +0.96% | 10,800 | 116億2912万 | -8.12% | 8.49 | 0.23 |
| 04/14 | 1,245 | 1,247 | 1,230 | 1,244 | -0.08% | 11,400 | 115億1801万 | -9.33% | 8.41 | 0.23 |
| 04/13 | 1,277 | 1,282 | 1,245 | 1,245 | -1.81% | 10,400 | 115億2727万 | -9.52% | 8.42 | 0.23 |
| 04/12 | 1,264 | 1,276 | 1,257 | 1,268 | +0.96% | 17,100 | 117億4022万 | -8.18% | 8.57 | 0.23 |
| 04/09 | 1,247 | 1,269 | 1,240 | 1,256 | +1.13% | 31,700 | 116億2912万 | -9.25% | 8.49 | 0.23 |
| 04/08 | 1,308 | 1,309 | 1,236 | 1,242 | -5.62% | 46,000 | 114億9949万 | -10.39% | 8.4 | 0.23 |
| 04/07 | 1,296 | 1,316 | 1,294 | 1,316 | +0.46% | 25,300 | 121億8465万 | -5.19% | 8.9 | 0.24 |
| 04/06 | 1,334 | 1,344 | 1,298 | 1,310 | -2.53% | 21,100 | 121億2910万 | -5.48% | 8.86 | 0.24 |
| 04/05 | 1,320 | 1,348 | 1,315 | 1,344 | +2.28% | 26,200 | 124億4390万 | -3.03% | 9.09 | 0.24 |
| 04/02 | 1,357 | 1,358 | 1,313 | 1,314 | -2.38% | 28,600 | 121億6613万 | -5.06% | 8.89 | 0.24 |
| 04/01 | 1,393 | 1,393 | 1,346 | 1,346 | -2.89% | 24,700 | 124億6242万 | -2.68% | 9.1 | 0.25 |
| 03/31 | 1,378 | 1,413 | 1,372 | 1,386 | -0.29% | 22,700 | 128億3277万 | +0.29% | 10.54 | 0.23 |
| 03/30 | 1,375 | 1,408 | 1,357 | 1,390 | -2.25% | 27,400 | 128億6980万 | +0.87% | 10.57 | 0.23 |
| 03/29 | 1,452 | 1,452 | 1,389 | 1,422 | -1.59% | 29,300 | 131億6609万 | +3.42% | 10.81 | 0.24 |
| 03/26 | 1,430 | 1,445 | 1,418 | 1,445 | +0.91% | 16,800 | 133億7904万 | +5.55% | 10.99 | 0.24 |
| 03/25 | 1,408 | 1,432 | 1,400 | 1,432 | +3.92% | 18,300 | 132億5868万 | +5.06% | 10.89 | 0.24 |
| 03/24 | 1,439 | 1,439 | 1,375 | 1,378 | -5.36% | 27,600 | 127億5870万 | +1.55% | 10.48 | 0.23 |
| 03/23 | 1,491 | 1,491 | 1,447 | 1,456 | -3.58% | 30,300 | 134億8089万 | +7.53% | 11.07 | 0.24 |
| 03/22 | 1,492 | 1,510 | 1,468 | 1,510 | +0.67% | 23,600 | 139億8087万 | +11.93% | 11.48 | 0.25 |
| 03/19 | 1,458 | 1,521 | 1,458 | 1,500 | +3.23% | 45,300 | 138億8828万 | +11.94% | 11.41 | 0.25 |
| 03/18 | 1,427 | 1,464 | 1,425 | 1,453 | +1.25% | 25,400 | 134億5311万 | +9.25% | 11.05 | 0.24 |
| 03/17 | 1,404 | 1,435 | 1,402 | 1,435 | +2.43% | 28,800 | 132億8645万 | +8.47% | 10.91 | 0.24 |
| 03/16 | 1,412 | 1,424 | 1,389 | 1,401 | -1.34% | 38,200 | 129億7165万 | +6.38% | 10.65 | 0.23 |
| 03/15 | 1,398 | 1,420 | 1,391 | 1,420 | +1.72% | 24,800 | 131億4757万 | +8.23% | 10.8 | 0.24 |
| 03/12 | 1,378 | 1,396 | 1,361 | 1,396 | +1.16% | 25,500 | 129億2536万 | +6.89% | 10.62 | 0.23 |
| 03/11 | 1,364 | 1,394 | 1,364 | 1,380 | +1.25% | 27,600 | 127億7722万 | +6.15% | 10.49 | 0.23 |
| 03/10 | 1,363 | 1,369 | 1,330 | 1,363 | -0.07% | 37,400 | 126億1982万 | +5.33% | 10.37 | 0.23 |
| 03/09 | 1,336 | 1,365 | 1,336 | 1,364 | +0.81% | 30,400 | 126億2907万 | +5.82% | 10.37 | 0.23 |
| 03/08 | 1,303 | 1,357 | 1,302 | 1,353 | +5.13% | 47,400 | 125億2723万 | +5.37% | 10.29 | 0.23 |
| 03/05 | 1,273 | 1,288 | 1,266 | 1,287 | -0.31% | 56,700 | 119億1614万 | +0.47% | 9.79 | 0.21 |
| 03/04 | 1,275 | 1,294 | 1,251 | 1,291 | +0.7% | 40,900 | 119億5318万 | +0.94% | 9.82 | 0.22 |
| 03/03 | 1,276 | 1,299 | 1,271 | 1,282 | -0.85% | 39,200 | 118億6985万 | +0.39% | 9.75 | 0.21 |
| 03/02 | 1,300 | 1,300 | 1,265 | 1,293 | -0.39% | 33,500 | 119億7170万 | +1.33% | 9.83 | 0.22 |
| 03/01 | 1,308 | 1,311 | 1,287 | 1,298 | +0.54% | 21,800 | 120億1799万 | +1.8% | 9.87 | 0.22 |
| 02/26 | 1,290 | 1,329 | 1,283 | 1,291 | -1.83% | 37,500 | 119億5318万 | +1.33% | 9.82 | 0.22 |
| 02/25 | 1,304 | 1,318 | 1,288 | 1,315 | +1.31% | 19,600 | 121億7539万 | +3.3% | 10 | 0.22 |
| 02/24 | 1,312 | 1,312 | 1,282 | 1,298 | -0.69% | 25,500 | 120億1799万 | +2.12% | 9.87 | 0.22 |
| 02/22 | 1,297 | 1,339 | 1,278 | 1,307 | +2.11% | 45,400 | 121億132万 | +2.91% | 9.94 | 0.22 |
| 02/19 | 1,293 | 1,293 | 1,255 | 1,280 | -0.78% | 24,000 | 118億5133万 | +0.87% | 9.73 | 0.21 |
| 02/18 | 1,309 | 1,309 | 1,281 | 1,290 | +0.31% | 25,600 | 119億4392万 | +1.57% | 9.81 | 0.22 |
| 02/17 | 1,300 | 1,335 | 1,286 | 1,286 | -1.61% | 16,800 | 119億688万 | +1.1% | 9.78 | 0.21 |
| 02/16 | 1,309 | 1,349 | 1,303 | 1,307 | -0.98% | 25,200 | 121億132万 | +2.59% | 9.94 | 0.22 |
| 02/15 | 1,283 | 1,320 | 1,283 | 1,320 | +3.13% | 19,300 | 122億2168万 | +3.37% | 10.04 | 0.22 |
| 02/12 | 1,273 | 1,280 | 1,252 | 1,280 | +1.27% | 17,700 | 118億5133万 | +0.31% | 9.73 | 0.21 |
| 02/10 | 1,276 | 1,290 | 1,264 | 1,264 | -1.63% | 12,200 | 117億319万 | -1.02% | 9.61 | 0.21 |
| 02/09 | 1,281 | 1,286 | 1,261 | 1,285 | +0.39% | 14,500 | 118億9762万 | +0.63% | 9.77 | 0.21 |
| 02/08 | 1,272 | 1,293 | 1,272 | 1,280 | +0.31% | 16,700 | 118億5133万 | +0.16% | 9.73 | 0.21 |
| 02/05 | 1,269 | 1,281 | 1,258 | 1,276 | +1.11% | 15,600 | 118億1430万 | -0.39% | 9.7 | 0.21 |
| 02/04 | 1,243 | 1,265 | 1,237 | 1,262 | +2.02% | 24,400 | 116億8467万 | -1.94% | 9.6 | 0.21 |
| 02/03 | 1,240 | 1,252 | 1,235 | 1,237 | -0.88% | 15,900 | 114億5320万 | -4.33% | 9.41 | 0.21 |
| 02/02 | 1,258 | 1,270 | 1,238 | 1,248 | +0.4% | 12,400 | 115億5505万 | -4.15% | 9.49 | 0.21 |
| 02/01 | 1,243 | 1,274 | 1,243 | 1,243 | +0.4% | 12,600 | 115億875万 | -5.19% | 9.45 | 0.21 |
| 01/29 | 1,255 | 1,255 | 1,229 | 1,238 | -1.35% | 20,100 | 114億6246万 | -6.21% | 9.42 | 0.21 |
| 01/28 | 1,234 | 1,259 | 1,234 | 1,255 | -0.24% | 11,500 | 116億1986万 | -5.57% | 9.54 | 0.21 |
| 01/27 | 1,236 | 1,263 | 1,235 | 1,258 | +1.45% | 10,100 | 116億4764万 | -5.91% | 9.57 | 0.21 |
| 01/26 | 1,252 | 1,252 | 1,231 | 1,240 | -0.48% | 9,800 | 114億8098万 | -7.88% | 9.43 | 0.21 |
| 01/25 | 1,248 | 1,255 | 1,239 | 1,246 | -1.11% | 5,600 | 115億3653万 | -7.98% | 9.48 | 0.21 |
| 01/22 | 1,277 | 1,277 | 1,243 | 1,260 | -2.25% | 25,800 | 116億6615万 | -7.62% | 9.58 | 0.21 |
| 01/21 | 1,261 | 1,290 | 1,253 | 1,289 | +1.9% | 20,700 | 119億3466万 | -5.98% | 9.8 | 0.22 |
| 01/20 | 1,259 | 1,271 | 1,250 | 1,265 | +0.48% | 13,000 | 117億1245万 | -8.07% | 9.62 | 0.21 |
| 01/19 | 1,287 | 1,287 | 1,257 | 1,259 | -0.79% | 8,400 | 116億5689万 | -8.97% | 9.57 | 0.21 |
| 01/18 | 1,288 | 1,298 | 1,268 | 1,269 | -1.25% | 15,200 | 117億4948万 | -8.57% | 9.65 | 0.21 |
| 01/15 | 1,312 | 1,320 | 1,285 | 1,285 | -2.5% | 14,800 | 118億9762万 | -7.89% | 9.77 | 0.21 |
| 01/14 | 1,324 | 1,324 | 1,299 | 1,318 | -0.98% | 18,300 | 122億317万 | -5.99% | 10.02 | 0.22 |
| 01/13 | 1,329 | 1,335 | 1,312 | 1,331 | +0.15% | 10,700 | 123億2353万 | -5.47% | 10.12 | 0.22 |
| 01/12 | 1,356 | 1,356 | 1,326 | 1,329 | -3.7% | 13,600 | 123億501万 | -6.21% | 10.11 | 0.22 |
| 01/08 | 1,301 | 1,380 | 1,282 | 1,380 | +5.99% | 26,100 | 127億7722万 | -3.23% | 10.49 | 0.23 |
| 01/07 | 1,302 | 1,322 | 1,285 | 1,302 | +0.15% | 28,600 | 120億5503万 | -9.08% | 9.9 | 0.22 |
| 01/06 | 1,265 | 1,315 | 1,264 | 1,300 | +2.2% | 14,200 | 120億3651万 | -9.66% | 9.89 | 0.22 |
| 01/05 | 1,299 | 1,299 | 1,262 | 1,272 | -2.15% | 16,700 | 117億7726万 | -11.97% | 9.67 | 0.21 |
| 01/04 | 1,328 | 1,342 | 1,281 | 1,300 | -4.27% | 26,500 | 120億3651万 | -10.59% | 9.89 | 0.22 |
| 2020 | ||||||||||
| 12/30 | 1,406 | 1,419 | 1,354 | 1,358 | -4.5% | 16,900 | 125億7352万 | -7.05% | 10.33 | 0.23 |
| 12/29 | 1,386 | 1,422 | 1,386 | 1,422 | +0.49% | 8,200 | 131億6609万 | -2.8% | 10.81 | 0.24 |
| 12/28 | 1,455 | 1,458 | 1,390 | 1,415 | -3.68% | 14,800 | 131億128万 | -3.35% | 10.76 | 0.24 |
| 12/25 | 1,468 | 1,479 | 1,456 | 1,469 | +0.07% | 8,600 | 136億125万 | +0.27% | 11.17 | 0.25 |
| 12/24 | 1,464 | 1,480 | 1,449 | 1,468 | +0.41% | 11,200 | 135億9200万 | +0.41% | 11.16 | 0.24 |
| 12/23 | 1,485 | 1,485 | 1,436 | 1,462 | -0.34% | 25,200 | 135億3644万 | +0.14% | 11.12 | 0.24 |
| 12/22 | 1,466 | 1,469 | 1,435 | 1,467 | -0.41% | 17,400 | 135億8274万 | +0.62% | 11.16 | 0.24 |
| 12/21 | 1,456 | 1,479 | 1,452 | 1,473 | +0.68% | 14,100 | 136億3829万 | +1.17% | 11.2 | 0.25 |
| 12/18 | 1,464 | 1,481 | 1,454 | 1,463 | +0.83% | 6,100 | 135億4570万 | +0.55% | 11.13 | 0.24 |
| 12/17 | 1,480 | 1,495 | 1,440 | 1,451 | -2.03% | 5,100 | 134億3460万 | -0.21% | 11.03 | 0.24 |
| 12/16 | 1,436 | 1,485 | 1,436 | 1,481 | +2.14% | 6,200 | 137億1236万 | +1.72% | 11.26 | 0.25 |
| 12/15 | 1,433 | 1,467 | 1,413 | 1,450 | +2.33% | 11,800 | 134億2534万 | -0.28% | 11.03 | 0.24 |
| 12/14 | 1,431 | 1,439 | 1,391 | 1,417 | -1.32% | 18,600 | 131億1979万 | -2.54% | 10.78 | 0.24 |
| 12/11 | 1,394 | 1,438 | 1,377 | 1,436 | +3.46% | 9,800 | 132億9571万 | -1.31% | 10.92 | 0.24 |
| 12/10 | 1,417 | 1,440 | 1,378 | 1,388 | -2.94% | 12,600 | 128億5129万 | -4.6% | 10.56 | 0.23 |
| 12/09 | 1,440 | 1,472 | 1,420 | 1,430 | -2.59% | 9,000 | 132億4016万 | -1.72% | 10.88 | 0.24 |
| 12/08 | 1,460 | 1,485 | 1,453 | 1,468 | -0.07% | 5,100 | 135億9200万 | +0.82% | 11.16 | 0.24 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
