長野銀行（8521）の株価チャート
2022/04/04～2022/08/29
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 | ||||||||||
| 08/29 | 1,299 | 1,299 | 1,282 | 1,282 | -1.61% | 5,900 | 118億6985万 | -2.21% | 9.87 | 0.26 |
| 08/26 | 1,308 | 1,316 | 1,299 | 1,303 | -0.91% | 2,900 | 120億6428万 | -0.69% | 10.03 | 0.27 |
| 08/25 | 1,291 | 1,315 | 1,291 | 1,315 | +1.7% | 5,700 | 121億7539万 | +0.08% | 10.12 | 0.27 |
| 08/24 | 1,303 | 1,307 | 1,293 | 1,293 | -0.54% | 3,000 | 119億7170万 | -1.6% | 9.95 | 0.27 |
| 08/23 | 1,320 | 1,320 | 1,300 | 1,300 | -1.89% | 11,000 | 120億3651万 | -0.99% | 10 | 0.27 |
| 08/22 | 1,310 | 1,325 | 1,307 | 1,325 | +0.99% | 12,300 | 122億6798万 | +1.15% | 10.2 | 0.27 |
| 08/19 | 1,318 | 1,318 | 1,298 | 1,312 | +0.77% | 7,600 | 121億4761万 | +0.38% | 10.1 | 0.27 |
| 08/18 | 1,318 | 1,318 | 1,298 | 1,302 | -1.06% | 3,100 | 120億5503万 | -0.23% | 10.02 | 0.27 |
| 08/17 | 1,311 | 1,316 | 1,300 | 1,316 | +1.31% | 4,500 | 121億8465万 | +0.92% | 10.13 | 0.27 |
| 08/16 | 1,296 | 1,306 | 1,293 | 1,299 | -1.96% | 9,900 | 120億2725万 | -0.46% | 10 | 0.27 |
| 08/15 | 1,328 | 1,328 | 1,310 | 1,325 | -0.6% | 7,500 | 122億6798万 | +1.69% | 10.2 | 0.27 |
| 08/12 | 1,326 | 1,342 | 1,320 | 1,333 | +0.23% | 16,300 | 123億4205万 | +2.46% | 10.26 | 0.27 |
| 08/10 | 1,324 | 1,332 | 1,323 | 1,330 | +0.45% | 1,600 | 123億1427万 | +2.39% | 10.24 | 0.27 |
| 08/09 | 1,320 | 1,326 | 1,305 | 1,324 | -0.3% | 44,500 | 122億5872万 | +1.77% | 10.19 | 0.27 |
| 08/08 | 1,325 | 1,338 | 1,319 | 1,328 | +0.53% | 7,000 | 122億9576万 | +2% | 10.22 | 0.27 |
| 08/05 | 1,298 | 1,326 | 1,298 | 1,321 | +0.69% | 8,100 | 122億3094万 | +1.46% | 10.17 | 0.27 |
| 08/04 | 1,320 | 1,320 | 1,280 | 1,312 | +1.16% | 11,800 | 121億4761万 | +0.61% | 10.1 | 0.27 |
| 08/03 | 1,292 | 1,321 | 1,292 | 1,297 | -0.61% | 9,500 | 120億873万 | -0.54% | 9.98 | 0.27 |
| 08/02 | 1,307 | 1,318 | 1,287 | 1,305 | -0.38% | 13,800 | 120億8280万 | +0.08% | 10.04 | 0.27 |
| 08/01 | 1,281 | 1,310 | 1,275 | 1,310 | +2.26% | 6,400 | 121億2910万 | +0.61% | 10.08 | 0.27 |
| 07/29 | 1,309 | 1,310 | 1,272 | 1,281 | -3.97% | 12,500 | 118億6059万 | -1.54% | 9.86 | 0.26 |
| 07/28 | 1,311 | 1,356 | 1,309 | 1,334 | +1.29% | 8,600 | 123億5131万 | +2.46% | 10.27 | 0.27 |
| 07/27 | 1,318 | 1,318 | 1,303 | 1,317 | +0.69% | 2,600 | 121億9391万 | +1.31% | 10.14 | 0.27 |
| 07/26 | 1,301 | 1,312 | 1,300 | 1,308 | +0.54% | 3,700 | 121億1058万 | +0.93% | 10.07 | 0.27 |
| 07/25 | 1,324 | 1,324 | 1,301 | 1,301 | -1.21% | 3,200 | 120億4577万 | +0.62% | 10.01 | 0.27 |
| 07/22 | 1,356 | 1,356 | 1,305 | 1,317 | -2.23% | 24,300 | 121億9391万 | +2.09% | 10.14 | 0.27 |
| 07/21 | 1,328 | 1,348 | 1,323 | 1,347 | +1.81% | 12,200 | 124億7167万 | +4.66% | 10.37 | 0.28 |
| 07/20 | 1,278 | 1,323 | 1,278 | 1,323 | +5.59% | 16,900 | 122億4946万 | +3.2% | 10.18 | 0.27 |
| 07/19 | 1,242 | 1,253 | 1,240 | 1,253 | +1.87% | 5,900 | 116億134万 | -2.03% | 9.64 | 0.26 |
| 07/15 | 1,250 | 1,250 | 1,223 | 1,230 | -1.99% | 15,900 | 113億8839万 | -3.91% | 9.47 | 0.25 |
| 07/14 | 1,259 | 1,268 | 1,254 | 1,255 | -1.1% | 5,200 | 116億1986万 | -2.11% | 9.66 | 0.26 |
| 07/13 | 1,277 | 1,278 | 1,265 | 1,269 | -0.63% | 4,000 | 117億4948万 | -1.17% | 9.77 | 0.26 |
| 07/12 | 1,321 | 1,321 | 1,275 | 1,277 | -3.33% | 9,400 | 118億2355万 | -0.62% | 9.83 | 0.26 |
| 07/11 | 1,264 | 1,331 | 1,264 | 1,321 | +4.84% | 13,500 | 122億3094万 | +2.72% | 10.17 | 0.27 |
| 07/08 | 1,280 | 1,317 | 1,260 | 1,260 | -1.72% | 13,600 | 116億6615万 | -1.95% | 9.7 | 0.26 |
| 07/07 | 1,280 | 1,291 | 1,238 | 1,282 | -0.23% | 17,800 | 118億6985万 | -0.31% | 9.87 | 0.26 |
| 07/06 | 1,336 | 1,348 | 1,279 | 1,285 | -5.65% | 13,700 | 118億9762万 | -0.08% | 9.89 | 0.26 |
| 07/05 | 1,341 | 1,378 | 1,339 | 1,362 | +0.52% | 9,000 | 126億1056万 | +5.91% | 10.48 | 0.28 |
| 07/04 | 1,338 | 1,355 | 1,330 | 1,355 | +2.19% | 6,200 | 125億4574万 | +5.69% | 10.43 | 0.28 |
| 07/01 | 1,390 | 1,390 | 1,310 | 1,326 | -4.19% | 19,500 | 122億7724万 | +3.76% | 10.2 | 0.27 |
| 06/30 | 1,341 | 1,388 | 1,332 | 1,384 | +5.57% | 51,300 | 128億1425万 | +8.46% | 10.65 | 0.27 |
| 06/29 | 1,274 | 1,314 | 1,274 | 1,311 | +2.26% | 13,600 | 121億3836万 | +3.15% | 10.09 | 0.26 |
| 06/28 | 1,266 | 1,282 | 1,253 | 1,282 | +1.91% | 9,000 | 118億6985万 | +1.1% | 9.87 | 0.25 |
| 06/27 | 1,305 | 1,305 | 1,255 | 1,258 | -2.86% | 7,300 | 116億4764万 | -0.71% | 9.68 | 0.25 |
| 06/24 | 1,288 | 1,308 | 1,280 | 1,295 | +0.54% | 4,400 | 119億9021万 | +2.05% | 9.97 | 0.25 |
| 06/23 | 1,285 | 1,288 | 1,263 | 1,288 | +0.23% | 13,500 | 119億2540万 | +1.5% | 9.91 | 0.25 |
| 06/22 | 1,264 | 1,294 | 1,253 | 1,285 | +4.13% | 11,600 | 118億9762万 | +1.42% | 9.89 | 0.25 |
| 06/21 | 1,201 | 1,253 | 1,201 | 1,234 | +1.56% | 14,200 | 114億2542万 | -2.6% | 9.5 | 0.24 |
| 06/20 | 1,243 | 1,278 | 1,201 | 1,215 | -1.22% | 10,500 | 112億4951万 | -4.18% | 9.35 | 0.24 |
| 06/17 | 1,247 | 1,248 | 1,227 | 1,230 | -1.52% | 7,900 | 113億8839万 | -3.23% | 9.47 | 0.24 |
| 06/16 | 1,223 | 1,263 | 1,223 | 1,249 | +2.13% | 7,500 | 115億6431万 | -2.04% | 9.61 | 0.25 |
| 06/15 | 1,247 | 1,259 | 1,223 | 1,223 | -2.78% | 12,400 | 113億2358万 | -4.08% | 9.41 | 0.24 |
| 06/14 | 1,287 | 1,287 | 1,257 | 1,258 | -1.33% | 5,400 | 116億4764万 | -1.49% | 9.68 | 0.25 |
| 06/13 | 1,268 | 1,276 | 1,250 | 1,275 | +0.24% | 9,500 | 118億504万 | -0.31% | 9.81 | 0.25 |
| 06/10 | 1,284 | 1,284 | 1,270 | 1,272 | -2.83% | 13,700 | 117億7726万 | -0.7% | 9.79 | 0.25 |
| 06/09 | 1,284 | 1,320 | 1,284 | 1,309 | +0.69% | 12,000 | 121億1984万 | +2.03% | 10.07 | 0.26 |
| 06/08 | 1,276 | 1,306 | 1,275 | 1,300 | +0.54% | 6,300 | 120億3651万 | +1.33% | 10 | 0.26 |
| 06/07 | 1,288 | 1,313 | 1,280 | 1,293 | -0.15% | 8,900 | 119億7170万 | +0.86% | 9.95 | 0.25 |
| 06/06 | 1,263 | 1,295 | 1,260 | 1,295 | +1.49% | 7,500 | 119億9021万 | +1.25% | 9.97 | 0.25 |
| 06/03 | 1,293 | 1,293 | 1,271 | 1,276 | -1.54% | 3,600 | 118億1430万 | -0.16% | 9.82 | 0.25 |
| 06/02 | 1,284 | 1,304 | 1,270 | 1,296 | +1.25% | 7,000 | 119億9947万 | +1.49% | 9.97 | 0.25 |
| 06/01 | 1,269 | 1,282 | 1,268 | 1,280 | +1.75% | 5,200 | 118億5133万 | +0.23% | 9.85 | 0.25 |
| 05/31 | 1,240 | 1,277 | 1,240 | 1,258 | +0.24% | 37,500 | 116億4764万 | -1.56% | 9.68 | 0.25 |
| 05/30 | 1,274 | 1,285 | 1,255 | 1,255 | -1.18% | 11,300 | 116億1986万 | -1.88% | 9.66 | 0.25 |
| 05/27 | 1,286 | 1,286 | 1,262 | 1,270 | +0.47% | 4,200 | 117億5874万 | -0.63% | 9.77 | 0.25 |
| 05/26 | 1,245 | 1,278 | 1,245 | 1,264 | +1.77% | 7,100 | 117億319万 | -0.94% | 9.73 | 0.25 |
| 05/25 | 1,251 | 1,261 | 1,218 | 1,242 | -1.58% | 10,500 | 114億9949万 | -2.59% | 9.56 | 0.24 |
| 05/24 | 1,296 | 1,303 | 1,262 | 1,262 | -3.44% | 5,400 | 116億8467万 | -1.1% | 9.71 | 0.25 |
| 05/23 | 1,294 | 1,307 | 1,279 | 1,307 | +1.48% | 11,900 | 121億132万 | +2.59% | 10.06 | 0.26 |
| 05/20 | 1,232 | 1,288 | 1,215 | 1,288 | +3.79% | 17,000 | 119億2540万 | +1.42% | 9.91 | 0.25 |
| 05/19 | 1,260 | 1,261 | 1,235 | 1,241 | -3.05% | 10,000 | 114億9024万 | -2.05% | 9.55 | 0.24 |
| 05/18 | 1,278 | 1,285 | 1,266 | 1,280 | +0.79% | 6,000 | 118億5133万 | +1.19% | 9.85 | 0.25 |
| 05/17 | 1,278 | 1,278 | 1,267 | 1,270 | -0.86% | 3,900 | 117億5874万 | +0.63% | 9.77 | 0.25 |
| 05/16 | 1,317 | 1,317 | 1,281 | 1,281 | -3.17% | 2,300 | 118億6059万 | +1.43% | 9.86 | 0.25 |
| 05/13 | 1,264 | 1,323 | 1,264 | 1,323 | +5.42% | 4,500 | 122億4946万 | +4.75% | 10.18 | 0.26 |
| 05/12 | 1,281 | 1,287 | 1,255 | 1,255 | -2.03% | 3,800 | 116億1986万 | -0.63% | 9.66 | 0.25 |
| 05/11 | 1,294 | 1,304 | 1,273 | 1,281 | -2.29% | 6,200 | 118億6059万 | +1.34% | 9.86 | 0.25 |
| 05/10 | 1,289 | 1,320 | 1,277 | 1,311 | +0.31% | 4,700 | 121億3836万 | +3.72% | 10.09 | 0.26 |
| 05/09 | 1,328 | 1,349 | 1,307 | 1,307 | -2.02% | 4,600 | 121億132万 | +3.4% | 10.06 | 0.26 |
| 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 |
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。
