長野銀行（8521）の株価チャート
2021/12/06～2022/05/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/06 | 1,315 | 1,344 | 1,310 | 1,334 | +2.22% | 8,300 | 123億5131万 | +5.29% | 10.27 | 0.26 |
| 05/02 | 1,284 | 1,309 | 1,271 | 1,305 | +1.56% | 6,200 | 120億8280万 | +3% | 10.04 | 0.26 |
| 04/28 | 1,214 | 1,285 | 1,214 | 1,285 | +5.24% | 15,200 | 118億9762万 | +1.34% | 9.89 | 0.25 |
| 04/27 | 1,226 | 1,251 | 1,221 | 1,221 | -2.48% | 12,000 | 113億506万 | -3.86% | 9.4 | 0.24 |
| 04/26 | 1,248 | 1,255 | 1,232 | 1,252 | 0% | 2,400 | 115億9208万 | -1.73% | 9.64 | 0.25 |
| 04/25 | 1,242 | 1,282 | 1,238 | 1,252 | -2.95% | 8,400 | 115億9208万 | -1.88% | 9.64 | 0.25 |
| 04/22 | 1,314 | 1,314 | 1,263 | 1,290 | -2.05% | 18,200 | 119億4392万 | +1.02% | 9.93 | 0.25 |
| 04/21 | 1,263 | 1,317 | 1,263 | 1,317 | +3.54% | 11,600 | 121億9391万 | +3.13% | 10.14 | 0.26 |
| 04/20 | 1,235 | 1,272 | 1,234 | 1,272 | +3.41% | 9,300 | 117億7726万 | -0.24% | 9.79 | 0.25 |
| 04/19 | 1,246 | 1,251 | 1,224 | 1,230 | -0.4% | 4,000 | 113億8839万 | -3.45% | 9.47 | 0.24 |
| 04/18 | 1,213 | 1,253 | 1,213 | 1,235 | +0.49% | 5,800 | 114億3468万 | -3.06% | 9.5 | 0.24 |
| 04/15 | 1,266 | 1,266 | 1,223 | 1,229 | -2.69% | 6,700 | 113億7913万 | -3.38% | 9.46 | 0.24 |
| 04/14 | 1,248 | 1,263 | 1,225 | 1,263 | +2.43% | 6,600 | 116億9393万 | -0.63% | 9.72 | 0.25 |
| 04/13 | 1,190 | 1,242 | 1,190 | 1,233 | +2.49% | 9,400 | 114億1616万 | -2.61% | 9.49 | 0.24 |
| 04/12 | 1,188 | 1,225 | 1,183 | 1,203 | +0.17% | 7,300 | 111億3840万 | -4.75% | 9.26 | 0.24 |
| 04/11 | 1,205 | 1,225 | 1,186 | 1,201 | +0.17% | 7,300 | 111億1988万 | -4.76% | 9.24 | 0.24 |
| 04/08 | 1,210 | 1,218 | 1,169 | 1,199 | -0.83% | 15,600 | 111億136万 | -4.77% | 9.23 | 0.24 |
| 04/07 | 1,260 | 1,260 | 1,201 | 1,209 | -5.4% | 14,400 | 111億9395万 | -3.97% | 9.3 | 0.24 |
| 04/06 | 1,300 | 1,300 | 1,278 | 1,278 | -1.39% | 6,300 | 118億3281万 | +1.59% | 9.84 | 0.25 |
| 04/05 | 1,317 | 1,317 | 1,288 | 1,296 | -0.84% | 7,100 | 119億9947万 | +3.18% | 9.97 | 0.25 |
| 04/04 | 1,285 | 1,307 | 1,280 | 1,307 | +1.71% | 5,400 | 121億132万 | +4.23% | 10.06 | 0.26 |
| 04/01 | 1,278 | 1,290 | 1,261 | 1,285 | +0.63% | 10,700 | 118億9762万 | +2.72% | 9.89 | 0.25 |
| 03/31 | 1,328 | 1,328 | 1,272 | 1,277 | -3.84% | 9,600 | 118億2355万 | +2.16% | 8.64 | 0.23 |
| 03/30 | 1,361 | 1,398 | 1,322 | 1,328 | -3.98% | 63,100 | 122億9576万 | +6.24% | 8.98 | 0.24 |
| 03/29 | 1,310 | 1,429 | 1,292 | 1,383 | +5.25% | 77,500 | 128億499万 | +10.82% | 9.35 | 0.25 |
| 03/28 | 1,334 | 1,334 | 1,306 | 1,314 | -1.5% | 42,400 | 121億6613万 | +5.71% | 8.89 | 0.24 |
| 03/25 | 1,339 | 1,365 | 1,333 | 1,334 | -0.37% | 15,600 | 123億5131万 | +7.49% | 9.02 | 0.24 |
| 03/24 | 1,322 | 1,355 | 1,309 | 1,339 | +0.9% | 46,200 | 123億9760万 | +7.98% | 9.06 | 0.24 |
| 03/23 | 1,328 | 1,328 | 1,290 | 1,327 | +2.23% | 18,800 | 122億8650万 | +7.19% | 8.97 | 0.24 |
| 03/22 | 1,276 | 1,298 | 1,270 | 1,298 | +1.72% | 10,000 | 120億1799万 | +4.85% | 8.78 | 0.24 |
| 03/18 | 1,297 | 1,298 | 1,276 | 1,276 | -1.54% | 7,600 | 118億1430万 | +2.9% | 8.63 | 0.23 |
| 03/17 | 1,270 | 1,296 | 1,263 | 1,296 | +3.02% | 9,800 | 119億9947万 | +4.35% | 8.76 | 0.24 |
| 03/16 | 1,246 | 1,259 | 1,232 | 1,258 | +0.48% | 8,500 | 116億4764万 | +1.13% | 8.51 | 0.23 |
| 03/15 | 1,234 | 1,257 | 1,228 | 1,252 | +1.71% | 8,600 | 115億9208万 | +0.48% | 8.47 | 0.23 |
| 03/14 | 1,193 | 1,238 | 1,182 | 1,231 | +3.79% | 8,100 | 113億9765万 | -1.36% | 8.32 | 0.22 |
| 03/11 | 1,166 | 1,191 | 1,166 | 1,186 | -0.75% | 17,600 | 109億8100万 | -5.04% | 8.02 | 0.22 |
| 03/10 | 1,175 | 1,200 | 1,165 | 1,195 | +3.73% | 17,300 | 110億6433万 | -4.63% | 8.08 | 0.22 |
| 03/09 | 1,139 | 1,173 | 1,139 | 1,152 | +1.14% | 8,000 | 106億6620万 | -8.13% | 7.79 | 0.21 |
| 03/08 | 1,145 | 1,150 | 1,106 | 1,139 | -1.81% | 17,700 | 105億4583万 | -9.39% | 7.7 | 0.21 |
| 03/07 | 1,152 | 1,178 | 1,141 | 1,160 | -0.26% | 14,200 | 107億4027万 | -8.01% | 7.84 | 0.21 |
| 03/04 | 1,192 | 1,200 | 1,163 | 1,163 | -3.41% | 13,200 | 107億6804万 | -7.84% | 7.86 | 0.21 |
| 03/03 | 1,183 | 1,214 | 1,183 | 1,204 | +1.86% | 8,500 | 111億4766万 | -4.67% | 8.14 | 0.22 |
| 03/02 | 1,219 | 1,219 | 1,182 | 1,182 | -3.35% | 12,800 | 109億4396万 | -6.41% | 7.99 | 0.22 |
| 03/01 | 1,248 | 1,248 | 1,219 | 1,223 | -1.37% | 8,400 | 113億2358万 | -3.32% | 8.27 | 0.22 |
| 02/28 | 1,225 | 1,246 | 1,225 | 1,240 | +0.81% | 9,600 | 114億8098万 | -1.98% | 8.39 | 0.23 |
| 02/25 | 1,263 | 1,263 | 1,228 | 1,230 | -3.45% | 12,200 | 113億8839万 | -2.54% | 8.32 | 0.22 |
| 02/24 | 1,271 | 1,275 | 1,258 | 1,274 | +0.47% | 8,900 | 117億9578万 | +1.03% | 8.62 | 0.23 |
| 02/22 | 1,272 | 1,280 | 1,253 | 1,268 | -0.16% | 12,500 | 117億4022万 | +0.71% | 8.57 | 0.23 |
| 02/21 | 1,239 | 1,270 | 1,239 | 1,270 | +1.2% | 7,400 | 117億5874万 | +0.87% | 8.59 | 0.23 |
| 02/18 | 1,278 | 1,278 | 1,246 | 1,255 | -1.8% | 9,400 | 116億1986万 | -0.16% | 8.49 | 0.23 |
| 02/17 | 1,294 | 1,294 | 1,260 | 1,278 | -1.24% | 7,700 | 118億3281万 | +1.67% | 8.64 | 0.23 |
| 02/16 | 1,284 | 1,300 | 1,276 | 1,294 | -0.15% | 5,400 | 119億8095万 | +2.94% | 8.75 | 0.24 |
| 02/15 | 1,334 | 1,334 | 1,286 | 1,296 | -2.85% | 7,100 | 119億9947万 | +3.1% | 8.76 | 0.24 |
| 02/14 | 1,329 | 1,343 | 1,317 | 1,334 | -0.67% | 6,200 | 123億5131万 | +6.29% | 9.02 | 0.24 |
| 02/10 | 1,329 | 1,343 | 1,312 | 1,343 | +1.05% | 10,400 | 124億3464万 | +7.35% | 9.08 | 0.24 |
| 02/09 | 1,334 | 1,334 | 1,315 | 1,329 | -0.37% | 5,300 | 123億501万 | +6.41% | 8.99 | 0.24 |
| 02/08 | 1,324 | 1,335 | 1,315 | 1,334 | +1.44% | 6,500 | 123億5131万 | +6.98% | 9.02 | 0.24 |
| 02/07 | 1,294 | 1,332 | 1,280 | 1,315 | +1.62% | 11,400 | 121億7539万 | +5.71% | 8.89 | 0.24 |
| 02/04 | 1,248 | 1,298 | 1,248 | 1,294 | +1.97% | 8,400 | 119億8095万 | +4.19% | 8.75 | 0.24 |
| 02/03 | 1,255 | 1,277 | 1,255 | 1,269 | -0.94% | 5,200 | 117億4948万 | +2.5% | 8.58 | 0.23 |
| 02/02 | 1,221 | 1,281 | 1,221 | 1,281 | +4.23% | 10,400 | 118億6059万 | +3.81% | 8.66 | 0.23 |
| 02/01 | 1,245 | 1,253 | 1,225 | 1,229 | -0.16% | 3,800 | 113億7913万 | -0.08% | 8.31 | 0.22 |
| 01/31 | 1,210 | 1,231 | 1,210 | 1,231 | +0.98% | 5,800 | 113億9765万 | +0.16% | 8.32 | 0.22 |
| 01/28 | 1,173 | 1,219 | 1,173 | 1,219 | +2.35% | 11,800 | 112億8654万 | -0.73% | 8.24 | 0.22 |
| 01/27 | 1,212 | 1,212 | 1,175 | 1,191 | +0.17% | 8,400 | 110億2729万 | -2.93% | 8.05 | 0.22 |
| 01/26 | 1,211 | 1,225 | 1,189 | 1,189 | -2.22% | 3,900 | 110億877万 | -3.1% | 8.04 | 0.22 |
| 01/25 | 1,208 | 1,227 | 1,202 | 1,216 | -0.08% | 7,500 | 112億5876万 | -0.9% | 8.22 | 0.22 |
| 01/24 | 1,218 | 1,219 | 1,202 | 1,217 | -0.08% | 6,100 | 112億6802万 | -0.81% | 8.23 | 0.22 |
| 01/21 | 1,179 | 1,218 | 1,163 | 1,218 | +2.61% | 22,400 | 112億7728万 | -0.73% | 8.24 | 0.22 |
| 01/20 | 1,199 | 1,206 | 1,181 | 1,187 | 0% | 9,300 | 109億9026万 | -3.1% | 8.03 | 0.22 |
| 01/19 | 1,226 | 1,226 | 1,181 | 1,187 | -4.51% | 11,500 | 109億9026万 | -3.1% | 8.03 | 0.22 |
| 01/18 | 1,255 | 1,260 | 1,229 | 1,243 | -0.32% | 10,300 | 115億875万 | +1.55% | 8.41 | 0.23 |
| 01/17 | 1,221 | 1,258 | 1,221 | 1,247 | +1.05% | 7,500 | 115億4579万 | +2.13% | 8.43 | 0.23 |
| 01/14 | 1,260 | 1,260 | 1,208 | 1,234 | -1.91% | 17,000 | 114億2542万 | +1.31% | 8.35 | 0.22 |
| 01/13 | 1,285 | 1,285 | 1,258 | 1,258 | -1.41% | 11,900 | 116億4764万 | +3.45% | 8.51 | 0.23 |
| 01/12 | 1,281 | 1,292 | 1,243 | 1,276 | -0.39% | 15,100 | 118億1430万 | +5.28% | 8.63 | 0.23 |
| 01/11 | 1,250 | 1,281 | 1,250 | 1,281 | +2.4% | 11,300 | 118億6059万 | +6.04% | 8.66 | 0.23 |
| 01/07 | 1,232 | 1,269 | 1,232 | 1,251 | +0.81% | 9,600 | 115億8282万 | +4.08% | 8.46 | 0.23 |
| 01/06 | 1,284 | 1,284 | 1,239 | 1,241 | -3.35% | 10,300 | 114億9024万 | +3.76% | 8.39 | 0.23 |
| 01/05 | 1,300 | 1,308 | 1,283 | 1,284 | -0.85% | 10,500 | 118億8837万 | +7.9% | 8.68 | 0.23 |
| 01/04 | 1,267 | 1,295 | 1,256 | 1,295 | +3.27% | 19,200 | 119億9021万 | +9.38% | 8.76 | 0.24 |
| 2021 | ||||||||||
| 12/30 | 1,255 | 1,264 | 1,242 | 1,254 | -0.08% | 18,400 | 116億1060万 | +6.63% | 8.48 | 0.23 |
| 12/29 | 1,220 | 1,260 | 1,215 | 1,255 | +4.41% | 22,700 | 116億1986万 | +7.26% | 8.49 | 0.23 |
| 12/28 | 1,172 | 1,202 | 1,171 | 1,202 | +3.44% | 17,800 | 111億2914万 | +3.26% | 8.13 | 0.22 |
| 12/27 | 1,175 | 1,176 | 1,162 | 1,162 | -1.61% | 6,100 | 107億5879万 | +0.09% | 7.86 | 0.21 |
| 12/24 | 1,199 | 1,205 | 1,181 | 1,181 | -1.67% | 3,000 | 109億3470万 | +1.99% | 7.99 | 0.22 |
| 12/23 | 1,223 | 1,223 | 1,197 | 1,201 | -1.4% | 25,100 | 111億1988万 | +4.16% | 8.12 | 0.22 |
| 12/22 | 1,196 | 1,218 | 1,195 | 1,218 | +2.18% | 17,100 | 112億7728万 | +6.1% | 8.24 | 0.22 |
| 12/21 | 1,189 | 1,194 | 1,185 | 1,192 | +0.59% | 7,000 | 110億3655万 | +4.38% | 8.06 | 0.22 |
| 12/20 | 1,202 | 1,205 | 1,185 | 1,185 | -1% | 7,600 | 109億7174万 | +4.22% | 8.01 | 0.22 |
| 12/17 | 1,207 | 1,214 | 1,191 | 1,197 | -0.91% | 9,800 | 110億8285万 | +5.65% | 8.09 | 0.22 |
| 12/16 | 1,210 | 1,210 | 1,200 | 1,208 | -0.17% | 9,200 | 111億8469万 | +7.09% | 8.17 | 0.22 |
| 12/15 | 1,184 | 1,210 | 1,184 | 1,210 | +2.2% | 11,200 | 112億321万 | +7.84% | 8.18 | 0.22 |
| 12/14 | 1,175 | 1,191 | 1,175 | 1,184 | +1.2% | 8,700 | 109億6248万 | +6% | 8.01 | 0.22 |
| 12/13 | 1,168 | 1,170 | 1,165 | 1,170 | +0.17% | 21,600 | 108億3286万 | +5.12% | 7.91 | 0.21 |
| 12/10 | 1,159 | 1,177 | 1,158 | 1,168 | -0.34% | 19,700 | 108億1434万 | +5.13% | 7.9 | 0.21 |
| 12/09 | 1,172 | 1,178 | 1,162 | 1,172 | -0.76% | 6,600 | 108億5137万 | +5.78% | 7.93 | 0.21 |
| 12/08 | 1,180 | 1,188 | 1,172 | 1,181 | +0.08% | 10,300 | 109億3470万 | +6.88% | 7.99 | 0.22 |
| 12/07 | 1,166 | 1,180 | 1,162 | 1,180 | +1.81% | 9,500 | 109億2545万 | +7.08% | 7.98 | 0.21 |
| 12/06 | 1,154 | 1,165 | 1,154 | 1,159 | -0.17% | 9,000 | 107億3101万 | +5.56% | 7.84 | 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。
