長野銀行（8521）の株価チャート
2021/03/05～2021/07/30
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 | ||||||||||
| 07/30 | 1,120 | 1,124 | 1,102 | 1,110 | +0.54% | 9,300 | 102億7733万 | +0.09% | 7.51 | 0.2 |
| 07/29 | 1,121 | 1,121 | 1,095 | 1,104 | -0.27% | 5,400 | 102億2177万 | -0.54% | 7.47 | 0.2 |
| 07/28 | 1,100 | 1,107 | 1,098 | 1,107 | -0.36% | 3,700 | 102億4955万 | -0.36% | 7.49 | 0.2 |
| 07/27 | 1,091 | 1,111 | 1,089 | 1,111 | +1.83% | 5,100 | 102億8658万 | +0.09% | 7.51 | 0.2 |
| 07/26 | 1,124 | 1,124 | 1,090 | 1,091 | -1.09% | 7,200 | 101億141万 | -1.71% | 7.38 | 0.2 |
| 07/21 | 1,121 | 1,122 | 1,097 | 1,103 | +1.1% | 30,800 | 102億1251万 | -0.72% | 7.46 | 0.2 |
| 07/20 | 1,100 | 1,100 | 1,081 | 1,091 | +0.65% | 8,400 | 101億141万 | -1.8% | 7.38 | 0.2 |
| 07/19 | 1,089 | 1,089 | 1,079 | 1,084 | -0.64% | 9,700 | 100億3659万 | -2.52% | 7.33 | 0.2 |
| 07/16 | 1,092 | 1,101 | 1,091 | 1,091 | -0.09% | 5,600 | 101億141万 | -1.98% | 7.38 | 0.2 |
| 07/15 | 1,111 | 1,111 | 1,092 | 1,092 | -1.62% | 7,500 | 101億1067万 | -1.97% | 7.38 | 0.2 |
| 07/14 | 1,104 | 1,114 | 1,101 | 1,110 | -0.27% | 9,700 | 102億7733万 | -0.45% | 7.51 | 0.2 |
| 07/13 | 1,085 | 1,113 | 1,081 | 1,113 | +2.39% | 9,200 | 103億510万 | -0.27% | 7.53 | 0.2 |
| 07/12 | 1,100 | 1,102 | 1,074 | 1,087 | +0.65% | 18,700 | 100億6437万 | -2.6% | 7.35 | 0.2 |
| 07/09 | 1,075 | 1,085 | 1,059 | 1,080 | +0.47% | 20,100 | 99億9956万 | -3.31% | 7.3 | 0.2 |
| 07/08 | 1,102 | 1,105 | 1,075 | 1,075 | -2.54% | 17,300 | 99億5327万 | -3.93% | 7.27 | 0.2 |
| 07/07 | 1,113 | 1,120 | 1,103 | 1,103 | -1.78% | 17,800 | 102億1251万 | -1.69% | 7.46 | 0.2 |
| 07/06 | 1,130 | 1,130 | 1,120 | 1,123 | -0.62% | 7,100 | 103億9769万 | 0% | 7.59 | 0.2 |
| 07/05 | 1,126 | 1,135 | 1,121 | 1,130 | -0.26% | 7,900 | 104億6250万 | +0.53% | 7.64 | 0.21 |
| 07/02 | 1,134 | 1,139 | 1,127 | 1,133 | +0.98% | 11,400 | 104億9028万 | +0.8% | 7.66 | 0.21 |
| 07/01 | 1,146 | 1,146 | 1,118 | 1,122 | -1.41% | 15,500 | 103億8843万 | -0.18% | 7.59 | 0.2 |
| 06/30 | 1,150 | 1,150 | 1,135 | 1,138 | 0% | 28,200 | 105億3657万 | +1.25% | 7.7 | 0.21 |
| 06/29 | 1,126 | 1,142 | 1,115 | 1,138 | -0.09% | 19,300 | 105億3657万 | +1.16% | 7.7 | 0.21 |
| 06/28 | 1,142 | 1,144 | 1,123 | 1,139 | +1.33% | 14,500 | 105億4583万 | +1.15% | 7.7 | 0.21 |
| 06/25 | 1,126 | 1,140 | 1,124 | 1,124 | +0.09% | 12,000 | 104億695万 | -0.35% | 7.6 | 0.2 |
| 06/24 | 1,130 | 1,130 | 1,115 | 1,123 | -0.62% | 8,500 | 103億9769万 | -0.62% | 7.59 | 0.2 |
| 06/23 | 1,127 | 1,130 | 1,112 | 1,130 | +0.36% | 21,800 | 104億6250万 | -0.18% | 7.64 | 0.21 |
| 06/22 | 1,104 | 1,131 | 1,095 | 1,126 | +3.11% | 15,400 | 104億2547万 | -0.71% | 7.61 | 0.21 |
| 06/21 | 1,103 | 1,112 | 1,092 | 1,092 | -1.44% | 24,500 | 101億1067万 | -3.87% | 7.38 | 0.2 |
| 06/18 | 1,118 | 1,118 | 1,106 | 1,108 | -0.89% | 17,500 | 102億5881万 | -2.72% | 7.49 | 0.2 |
| 06/17 | 1,113 | 1,125 | 1,112 | 1,118 | +0.81% | 11,600 | 103億5140万 | -2.1% | 7.56 | 0.2 |
| 06/16 | 1,110 | 1,113 | 1,105 | 1,109 | +0.27% | 16,200 | 102億6807万 | -2.97% | 7.5 | 0.2 |
| 06/15 | 1,108 | 1,118 | 1,105 | 1,106 | -0.18% | 12,700 | 102億4029万 | -3.57% | 7.48 | 0.2 |
| 06/14 | 1,117 | 1,125 | 1,106 | 1,108 | -0.72% | 13,900 | 102億5881万 | -3.65% | 7.49 | 0.2 |
| 06/11 | 1,125 | 1,125 | 1,112 | 1,116 | -0.71% | 18,500 | 103億3288万 | -3.29% | 7.55 | 0.2 |
| 06/10 | 1,128 | 1,132 | 1,117 | 1,124 | -0.09% | 15,400 | 104億695万 | -2.85% | 7.6 | 0.2 |
| 06/09 | 1,128 | 1,140 | 1,125 | 1,125 | -0.27% | 7,800 | 104億1621万 | -3.02% | 7.61 | 0.2 |
| 06/08 | 1,112 | 1,140 | 1,111 | 1,128 | +1.44% | 14,600 | 104億4398万 | -2.93% | 7.63 | 0.21 |
| 06/07 | 1,132 | 1,132 | 1,107 | 1,112 | -1.68% | 33,500 | 102億9584万 | -4.39% | 7.52 | 0.2 |
| 06/04 | 1,136 | 1,140 | 1,129 | 1,131 | -1.31% | 9,800 | 104億7176万 | -3.08% | 7.65 | 0.21 |
| 06/03 | 1,138 | 1,152 | 1,132 | 1,146 | +1.6% | 13,700 | 106億1064万 | -2.05% | 7.75 | 0.21 |
| 06/02 | 1,138 | 1,149 | 1,128 | 1,128 | -0.88% | 16,000 | 104億4398万 | -3.84% | 7.63 | 0.21 |
| 06/01 | 1,133 | 1,140 | 1,120 | 1,138 | +1.07% | 17,700 | 105億3657万 | -3.31% | 7.7 | 0.21 |
| 05/31 | 1,147 | 1,147 | 1,120 | 1,126 | -1.83% | 19,900 | 104億2547万 | -4.58% | 7.61 | 0.21 |
| 05/28 | 1,137 | 1,150 | 1,132 | 1,147 | +1.33% | 18,700 | 106億1990万 | -3.13% | 7.76 | 0.21 |
| 05/27 | 1,150 | 1,154 | 1,132 | 1,132 | -1.74% | 19,600 | 104億8102万 | -4.71% | 7.66 | 0.21 |
| 05/26 | 1,156 | 1,158 | 1,152 | 1,152 | -0.69% | 6,200 | 106億6620万 | -3.44% | 7.79 | 0.21 |
| 05/25 | 1,181 | 1,184 | 1,157 | 1,160 | -1.69% | 18,700 | 107億4027万 | -3.09% | 7.84 | 0.21 |
| 05/24 | 1,188 | 1,191 | 1,174 | 1,180 | -0.25% | 11,300 | 109億2545万 | -1.75% | 7.98 | 0.21 |
| 05/21 | 1,187 | 1,194 | 1,166 | 1,183 | +0.25% | 13,800 | 109億5322万 | -1.66% | 8 | 0.22 |
| 05/20 | 1,185 | 1,185 | 1,163 | 1,180 | +0.51% | 14,400 | 109億2545万 | -2.24% | 7.98 | 0.21 |
| 05/19 | 1,167 | 1,183 | 1,167 | 1,174 | +0.34% | 8,900 | 108億6989万 | -2.98% | 7.94 | 0.21 |
| 05/18 | 1,174 | 1,180 | 1,164 | 1,170 | +0.6% | 16,300 | 108億3286万 | -3.54% | 7.91 | 0.21 |
| 05/17 | 1,197 | 1,197 | 1,143 | 1,163 | -1.61% | 19,600 | 107億6804万 | -4.52% | 7.86 | 0.21 |
| 05/14 | 1,179 | 1,197 | 1,179 | 1,182 | +1.29% | 5,200 | 109億4396万 | -3.43% | 7.99 | 0.22 |
| 05/13 | 1,191 | 1,191 | 1,167 | 1,167 | -1.93% | 7,800 | 108億508万 | -5.2% | 7.89 | 0.21 |
| 05/12 | 1,195 | 1,207 | 1,177 | 1,190 | 0% | 10,800 | 110億1803万 | -3.8% | 8.05 | 0.22 |
| 05/11 | 1,199 | 1,212 | 1,190 | 1,190 | -0.75% | 19,700 | 110億1803万 | -4.26% | 8.05 | 0.22 |
| 05/10 | 1,205 | 1,217 | 1,199 | 1,199 | -0.83% | 11,200 | 111億136万 | -4.16% | 8.11 | 0.22 |
| 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 |
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。
