長野銀行（8521）の株価チャート
2022/08/10～2023/01/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 01/06 | 1,352 | 1,369 | 1,327 | 1,327 | -1.85% | 20,600 | 122億8650万 | +4.65% | 10.21 | 0.29 |
| 01/05 | 1,379 | 1,390 | 1,346 | 1,352 | -1.96% | 20,100 | 125億1797万 | +6.96% | 10.4 | 0.29 |
| 01/04 | 1,340 | 1,379 | 1,338 | 1,379 | +2.91% | 14,500 | 127億6796万 | +9.36% | 10.61 | 0.3 |
| 2022 | ||||||||||
| 12/30 | 1,359 | 1,370 | 1,340 | 1,340 | -1.47% | 12,500 | 124億686万 | +6.52% | 10.31 | 0.31 |
| 12/29 | 1,312 | 1,360 | 1,312 | 1,360 | +1.87% | 21,000 | 125億9204万 | +8.28% | 10.47 | 0.31 |
| 12/28 | 1,277 | 1,337 | 1,277 | 1,335 | +2.14% | 17,300 | 123億6057万 | +6.71% | 10.27 | 0.3 |
| 12/27 | 1,268 | 1,311 | 1,268 | 1,307 | +2.67% | 12,500 | 121億132万 | +4.9% | 10.06 | 0.3 |
| 12/26 | 1,299 | 1,299 | 1,242 | 1,273 | -2% | 14,600 | 117億8652万 | +2.58% | 9.8 | 0.29 |
| 12/23 | 1,289 | 1,299 | 1,272 | 1,299 | +2.53% | 29,200 | 120億2725万 | +5.1% | 10 | 0.3 |
| 12/22 | 1,251 | 1,275 | 1,242 | 1,267 | +2.26% | 21,300 | 117億3097万 | +2.92% | 9.75 | 0.29 |
| 12/21 | 1,272 | 1,296 | 1,238 | 1,239 | -3.65% | 36,800 | 114億7172万 | +1.06% | 9.54 | 0.28 |
| 12/20 | 1,248 | 1,295 | 1,230 | 1,286 | +5.07% | 39,300 | 119億688万 | +5.24% | 9.9 | 0.29 |
| 12/19 | 1,203 | 1,227 | 1,203 | 1,224 | +1.49% | 11,300 | 113億3283万 | +0.66% | 9.42 | 0.28 |
| 12/16 | 1,245 | 1,245 | 1,206 | 1,206 | -2.74% | 9,800 | 111億6618万 | -0.58% | 9.28 | 0.27 |
| 12/15 | 1,224 | 1,245 | 1,224 | 1,240 | +1.64% | 6,800 | 114億8098万 | +2.48% | 9.54 | 0.28 |
| 12/14 | 1,202 | 1,220 | 1,197 | 1,220 | +1.33% | 14,300 | 112億9580万 | +1.16% | 9.39 | 0.28 |
| 12/13 | 1,215 | 1,217 | 1,204 | 1,204 | +0.25% | 6,400 | 111億4766万 | 0% | 9.27 | 0.27 |
| 12/12 | 1,218 | 1,222 | 1,201 | 1,201 | -1.8% | 14,000 | 111億1988万 | -0.08% | 9.24 | 0.27 |
| 12/09 | 1,227 | 1,230 | 1,214 | 1,223 | -0.73% | 9,100 | 113億2358万 | +2% | 9.41 | 0.28 |
| 12/08 | 1,229 | 1,233 | 1,216 | 1,232 | +0.74% | 8,900 | 114億691万 | +3.01% | 9.48 | 0.28 |
| 12/07 | 1,214 | 1,239 | 1,212 | 1,223 | +0.41% | 9,900 | 113億2358万 | +2.51% | 9.41 | 0.28 |
| 12/06 | 1,229 | 1,241 | 1,218 | 1,218 | -1.85% | 10,400 | 112億7728万 | +2.27% | 9.37 | 0.28 |
| 12/05 | 1,235 | 1,242 | 1,222 | 1,241 | +0.4% | 13,700 | 114億9024万 | +4.29% | 9.55 | 0.28 |
| 12/02 | 1,256 | 1,256 | 1,236 | 1,236 | -1.59% | 33,600 | 114億4394万 | +4.04% | 9.51 | 0.28 |
| 12/01 | 1,248 | 1,263 | 1,234 | 1,256 | +0.64% | 21,300 | 116億2912万 | +5.72% | 9.67 | 0.29 |
| 11/30 | 1,274 | 1,278 | 1,235 | 1,248 | -2.04% | 34,000 | 115億5505万 | +5.14% | 9.6 | 0.28 |
| 11/29 | 1,283 | 1,293 | 1,271 | 1,274 | -1.55% | 25,100 | 117億9578万 | +7.42% | 9.8 | 0.29 |
| 11/28 | 1,340 | 1,388 | 1,265 | 1,294 | +0.86% | 89,800 | 119億8095万 | +9.29% | 9.96 | 0.29 |
| 11/25 | 1,257 | 1,283 | 1,225 | 1,283 | +2.15% | 24,200 | 118億7911万 | +8.64% | 9.87 | 0.29 |
| 11/24 | 1,208 | 1,256 | 1,208 | 1,256 | +4.23% | 31,700 | 116億2912万 | +6.53% | 9.67 | 0.29 |
| 11/22 | 1,199 | 1,206 | 1,188 | 1,205 | +1.43% | 26,800 | 111億5692万 | +2.55% | 9.27 | 0.27 |
| 11/21 | 1,160 | 1,192 | 1,160 | 1,188 | +3.39% | 25,100 | 109億9952万 | +1.45% | 9.14 | 0.27 |
| 11/18 | 1,168 | 1,172 | 1,147 | 1,149 | -1.2% | 20,600 | 106億3842万 | -1.79% | 8.84 | 0.26 |
| 11/17 | 1,136 | 1,164 | 1,136 | 1,163 | +1.84% | 15,600 | 107億6804万 | -0.6% | 8.95 | 0.26 |
| 11/16 | 1,134 | 1,150 | 1,119 | 1,142 | 0% | 24,900 | 105億7361万 | -2.48% | 8.79 | 0.26 |
| 11/15 | 1,129 | 1,142 | 1,119 | 1,142 | +1.6% | 19,900 | 105億7361万 | -2.81% | 8.79 | 0.26 |
| 11/14 | 1,148 | 1,148 | 1,124 | 1,124 | -2.52% | 14,600 | 104億695万 | -4.99% | 8.65 | 0.26 |
| 11/11 | 1,146 | 1,153 | 1,123 | 1,153 | +1.41% | 15,600 | 106億7546万 | -3.27% | 8.87 | 0.26 |
| 11/10 | 1,136 | 1,138 | 1,123 | 1,137 | -0.09% | 13,500 | 105億2731万 | -5.25% | 8.75 | 0.26 |
| 11/09 | 1,159 | 1,159 | 1,127 | 1,138 | -1.81% | 22,800 | 105億3657万 | -5.79% | 8.76 | 0.26 |
| 11/08 | 1,156 | 1,162 | 1,148 | 1,159 | +0.26% | 12,600 | 107億3101万 | -4.77% | 8.92 | 0.26 |
| 11/07 | 1,137 | 1,158 | 1,134 | 1,156 | +1.67% | 7,500 | 107億323万 | -5.63% | 8.9 | 0.26 |
| 11/04 | 1,145 | 1,159 | 1,137 | 1,137 | -1.04% | 18,400 | 105億2731万 | -7.79% | 8.75 | 0.26 |
| 11/02 | 1,147 | 1,159 | 1,144 | 1,149 | +0.17% | 15,800 | 106億3842万 | -6.96% | 8.84 | 0.26 |
| 11/01 | 1,189 | 1,189 | 1,138 | 1,147 | -2.05% | 25,500 | 106億1990万 | -7.35% | 8.83 | 0.26 |
| 10/31 | 1,201 | 1,201 | 1,171 | 1,171 | -1.93% | 16,300 | 108億4212万 | -5.49% | 9.01 | 0.27 |
| 10/28 | 1,200 | 1,202 | 1,181 | 1,194 | -1.08% | 64,800 | 110億5507万 | -3.79% | 9.19 | 0.27 |
| 10/27 | 1,212 | 1,212 | 1,177 | 1,207 | -1.15% | 42,200 | 111億7543万 | -2.9% | 9.29 | 0.27 |
| 10/26 | 1,226 | 1,233 | 1,214 | 1,221 | -0.65% | 14,000 | 113億506万 | -1.85% | 9.4 | 0.28 |
| 10/25 | 1,231 | 1,234 | 1,213 | 1,229 | -0.16% | 34,600 | 113億7913万 | -1.21% | 9.46 | 0.28 |
| 10/24 | 1,218 | 1,241 | 1,204 | 1,231 | +0.74% | 40,500 | 113億9765万 | -0.97% | 9.47 | 0.28 |
| 10/21 | 1,215 | 1,238 | 1,193 | 1,222 | -0.97% | 34,800 | 113億1432万 | -1.61% | 9.4 | 0.28 |
| 10/20 | 1,198 | 1,235 | 1,192 | 1,234 | +2.07% | 39,700 | 114億2542万 | -0.64% | 9.5 | 0.28 |
| 10/19 | 1,168 | 1,209 | 1,139 | 1,209 | +3.96% | 29,600 | 111億9395万 | -2.74% | 9.3 | 0.28 |
| 10/18 | 1,120 | 1,193 | 1,120 | 1,163 | +3.75% | 50,300 | 107億6804万 | -6.44% | 8.95 | 0.26 |
| 10/17 | 1,138 | 1,138 | 1,100 | 1,121 | -2.18% | 39,300 | 103億7917万 | -10.03% | 8.63 | 0.26 |
| 10/14 | 1,162 | 1,170 | 1,134 | 1,146 | -1.21% | 46,200 | 106億1064万 | -8.17% | 8.82 | 0.26 |
| 10/13 | 1,187 | 1,197 | 1,160 | 1,160 | -2.85% | 34,000 | 107億4027万 | -7.35% | 8.93 | 0.26 |
| 10/12 | 1,217 | 1,225 | 1,180 | 1,194 | -3.16% | 42,100 | 110億5507万 | -4.78% | 9.19 | 0.27 |
| 10/11 | 1,319 | 1,326 | 1,233 | 1,233 | -7.64% | 40,200 | 114億1616万 | -1.83% | 9.49 | 0.28 |
| 10/07 | 1,329 | 1,360 | 1,323 | 1,335 | -1.26% | 10,900 | 123億6057万 | +6.21% | 10.27 | 0.3 |
| 10/06 | 1,348 | 1,362 | 1,343 | 1,352 | +0.22% | 13,000 | 125億1797万 | +7.81% | 10.4 | 0.31 |
| 10/05 | 1,348 | 1,365 | 1,330 | 1,349 | -0.3% | 8,200 | 124億9019万 | +7.83% | 10.38 | 0.31 |
| 10/04 | 1,341 | 1,355 | 1,322 | 1,353 | +0.89% | 14,500 | 125億2723万 | +8.33% | 10.41 | 0.31 |
| 10/03 | 1,366 | 1,366 | 1,324 | 1,341 | -1.83% | 21,100 | 124億1612万 | +7.54% | 10.32 | 0.31 |
| 09/30 | 1,331 | 1,375 | 1,331 | 1,366 | +1.11% | 26,400 | 126億4759万 | +9.63% | 10.51 | 0.28 |
| 09/29 | 1,454 | 1,460 | 1,351 | 1,351 | +11.75% | 160,100 | 125億871万 | +8.69% | 10.4 | 0.28 |
| 09/28 | 1,192 | 1,209 | 1,170 | 1,209 | +0.42% | 34,200 | 111億9395万 | -2.58% | 9.3 | 0.25 |
| 09/27 | 1,190 | 1,205 | 1,190 | 1,204 | +1.69% | 12,100 | 111億4766万 | -3.29% | 9.27 | 0.25 |
| 09/26 | 1,216 | 1,216 | 1,182 | 1,184 | -2.63% | 23,100 | 109億6248万 | -5.28% | 9.11 | 0.24 |
| 09/22 | 1,238 | 1,241 | 1,215 | 1,216 | -3.03% | 21,200 | 112億5876万 | -3.03% | 9.36 | 0.25 |
| 09/21 | 1,245 | 1,260 | 1,232 | 1,254 | +1.79% | 13,700 | 116億1060万 | -0.32% | 9.65 | 0.26 |
| 09/20 | 1,214 | 1,248 | 1,200 | 1,232 | +1.57% | 23,600 | 114億691万 | -2.22% | 9.48 | 0.25 |
| 09/16 | 1,204 | 1,221 | 1,204 | 1,213 | +0.33% | 7,300 | 112億3099万 | -4.03% | 9.33 | 0.25 |
| 09/15 | 1,204 | 1,214 | 1,201 | 1,209 | +0.17% | 4,000 | 111億9395万 | -4.73% | 9.3 | 0.25 |
| 09/14 | 1,222 | 1,222 | 1,202 | 1,207 | -1.47% | 5,500 | 111億7543万 | -5.26% | 9.29 | 0.25 |
| 09/13 | 1,245 | 1,245 | 1,225 | 1,225 | -1.69% | 2,500 | 113億4209万 | -4.15% | 9.43 | 0.25 |
| 09/12 | 1,223 | 1,246 | 1,215 | 1,246 | +1.88% | 4,800 | 115億3653万 | -2.81% | 9.59 | 0.26 |
| 09/09 | 1,211 | 1,227 | 1,211 | 1,223 | +0.58% | 18,300 | 113億2358万 | -4.82% | 9.41 | 0.25 |
| 09/08 | 1,190 | 1,220 | 1,190 | 1,216 | +2.27% | 13,200 | 112億5876万 | -5.66% | 9.36 | 0.25 |
| 09/07 | 1,225 | 1,225 | 1,189 | 1,189 | -3.33% | 16,500 | 110億877万 | -7.97% | 9.15 | 0.24 |
| 09/06 | 1,222 | 1,249 | 1,221 | 1,230 | +0.49% | 11,100 | 113億8839万 | -5.17% | 9.47 | 0.25 |
| 09/05 | 1,234 | 1,240 | 1,215 | 1,224 | -2% | 27,200 | 113億3283万 | -5.85% | 9.42 | 0.25 |
| 09/02 | 1,240 | 1,261 | 1,225 | 1,249 | -0.16% | 19,500 | 115億6431万 | -4.07% | 9.61 | 0.26 |
| 09/01 | 1,270 | 1,270 | 1,251 | 1,251 | -0.79% | 16,100 | 115億8282万 | -4.21% | 9.63 | 0.26 |
| 08/31 | 1,283 | 1,288 | 1,261 | 1,261 | -1.71% | 8,000 | 116億7541万 | -3.59% | 9.7 | 0.26 |
| 08/30 | 1,280 | 1,285 | 1,278 | 1,283 | +0.08% | 3,900 | 118億7911万 | -2.06% | 9.87 | 0.26 |
| 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 |
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。
