ログイン

八十二長野銀行 (8359.T)

プライム(内国株式)
セクター
銀行業
最新終値
2,474円
最新PBR
0.94倍
最新PER
46.86倍
配当(直近1年の実績)
70円 ・利回り 2.83%
権利月 3・9月 → 3月の配当カレンダー
この銘柄の逆張りサイン
直近の点灯 2026/10/20(5日下落)
過去14回の10日後平均 +5.25%(プラス13回)
サインの成績表 →
持っている・買う予定なら
株数を入れておくと、評価額と配当を毎日自動で計算します(登録不要)。
自分の持ち株に追加
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
10/21(水) 2,445 2,491 2,445 2,474 1,091,200 2,495.2 2,688.1
10/20(火) 2,518 2,534 2,418 2,421 1,511,500 2,510.0 2,698.0
10/19(月) 2,509 2,556 2,480 2,543 1,364,300 2,547.7 2,706.0
10/16(金) 2,511 2,549 2,507 2,540 1,675,000 2,559.9 2,713.4
10/15(木) 2,498 2,547 2,477 2,498 1,958,600 2,587.2 2,722.1
10/14(水) 2,594 2,603 2,527 2,548 1,817,800 2,638.3 2,731.5
10/13(火) 2,631 2,667 2,604 2,610 1,533,300 2,698.2 2,738.7
10/09(金) 2,667 2,683 2,604 2,604 1,485,100 2,736.2 2,743.8
10/08(木) 2,729 2,744 2,672 2,677 1,315,700 2,767.0 2,748.3
10/07(水) 2,820 2,845 2,754 2,754 1,263,600 2,793.6 2,749.1
10/06(火) 2,810 2,859 2,798 2,848 1,270,500 2,817.0 2,745.5
10/05(月) 2,784 2,809 2,755 2,800 1,162,900 2,800.9 2,737.3
10/02(金) 2,794 2,835 2,758 2,758 1,475,000 2,813.0 2,729.7
10/01(木) 2,878 2,884 2,757 2,810 1,962,400 2,829.4 2,722.4
09/30(水) 2,780 2,888 2,770 2,871 2,084,200 2,812.1 2,713.3
09/29(火) 2,793 2,805 2,743 2,767 1,301,500 2,777.4 2,701.0
09/28(月) 2,881 2,892 2,845 2,860 1,821,900 2,768.7 2,692.5
09/25(金) 2,742 2,840 2,740 2,840 1,617,600 2,736.0 2,687.3
09/24(木) 2,700 2,740 2,648 2,723 1,650,300 2,709.4 2,682.6
09/18(金) 2,724 2,725 2,647 2,697 2,409,100 2,711.5 2,681.6
09/17(木) 2,710 2,757 2,695 2,724 1,164,300 2,712.8 2,680.9
09/16(水) 2,715 2,757 2,686 2,697 946,000 2,712.0 2,676.1
09/15(火) 2,728 2,742 2,680 2,707 732,700 2,697.2 2,669.7
09/14(月) 2,685 2,742 2,676 2,734 810,400 2,701.2 2,665.7
09/11(金) 2,649 2,738 2,613 2,704 1,643,200 2,706.3 2,658.5
09/10(木) 2,627 2,734 2,627 2,720 1,248,800 2,712.0 2,653.6
09/09(水) 2,705 2,731 2,620 2,623 1,556,800 2,713.7 2,644.3
09/08(火) 2,760 2,792 2,727 2,727 1,545,100 2,736.4 2,639.1
09/07(月) 2,754 2,762 2,730 2,759 952,900 2,734.5 2,630.4
09/04(金) 2,780 2,788 2,687 2,732 1,493,900 2,722.2 2,619.8
09/02(水) 2,706 2,752 2,701 2,728 1,285,500 2,708.5 2,611.8
09/01(火) 2,704 2,736 2,673 2,736 953,800 2,691.2 2,607.0
08/31(月) 2,697 2,718 2,661 2,718 964,300 2,665.9 2,605.6
08/28(金) 2,663 2,708 2,655 2,698 874,600 2,637.7 2,603.8
08/27(木) 2,644 2,691 2,643 2,664 748,100 2,614.4 2,602.0
08/26(水) 2,625 2,658 2,611 2,642 723,700 2,594.1 2,600.3
08/25(火) 2,590 2,634 2,578 2,610 801,400 2,577.0 2,597.7
08/24(月) 2,619 2,619 2,551 2,577 810,500 2,601.1 2,591.6
08/21(金) 2,565 2,599 2,550 2,581 1,267,000 2,630.1 2,592.6
08/20(木) 2,560 2,591 2,532 2,562 1,149,100 2,653.5 2,594.9
08/19(水) 2,696 2,696 2,549 2,556 1,727,700 2,677.2 2,596.0
08/18(火) 2,750 2,780 2,721 2,730 1,228,700 2,686.8 2,596.4
08/17(月) 2,717 2,736 2,696 2,722 1,035,900 2,647.7 2,589.2
08/14(金) 2,670 2,738 2,661 2,698 1,701,700 2,624.8 2,583.5
08/13(木) 2,618 2,681 2,607 2,681 1,845,500 2,596.1 2,578.9
08/12(水) 2,579 2,604 2,552 2,604 1,425,100 2,576.0 2,573.8
08/10(月) 2,581 2,585 2,522 2,535 1,240,400 2,552.9 2,571.7
08/07(金) 2,560 2,632 2,537 2,607 2,669,100 2,544.5 2,571.5
08/06(木) 2,569 2,635 2,535 2,555 2,501,400 2,524.7 2,565.9
08/05(水) 2,497 2,580 2,482 2,580 1,328,500 2,512.6 2,560.2
08/04(火) 2,482 2,527 2,462 2,489 1,777,900 2,503.0 2,552.6
08/03(月) 2,508 2,531 2,398 2,493 1,768,400 2,527.2 2,548.6
07/31(金) 2,569 2,569 2,477 2,508 2,199,600 2,568.6 2,544.4
07/30(木) 2,482 2,524 2,469 2,494 1,548,200 2,601.8 2,538.3
07/29(水) 2,588 2,608 2,478 2,532 1,707,800 2,633.5 2,532.7
07/28(火) 2,660 2,674 2,595 2,610 1,925,100 2,651.0 2,527.1
07/27(月) 2,674 2,700 2,651 2,700 1,535,700 2,644.8 2,519.0
07/24(金) 2,610 2,674 2,600 2,674 1,258,800 2,596.2 2,504.9
07/23(木) 2,633 2,661 2,621 2,653 1,283,000 2,581.7 2,492.1
07/22(水) 2,596 2,642 2,564 2,620 1,433,700 2,578.8 2,477.5
07/21(火) 2,505 2,579 2,462 2,579 1,521,900 2,572.9 2,466.5
07/17(金) 2,607 2,621 2,413 2,457 1,622,800 2,570.2 2,458.6
07/16(木) 2,647 2,653 2,597 2,602 1,251,700 2,589.1 2,454.0
07/15(水) 2,575 2,639 2,575 2,638 1,586,300 2,584.7 2,442.1
07/14(火) 2,561 2,590 2,537 2,590 1,479,500 2,573.5 2,429.9
07/13(月) 2,579 2,613 2,553 2,565 862,800 2,566.3 2,423.7
07/10(金) 2,608 2,622 2,551 2,551 1,477,300 2,563.3 2,415.2
07/09(木) 2,564 2,580 2,545 2,580 818,600 2,559.0 2,408.4
07/08(水) 2,550 2,609 2,548 2,582 1,309,300 2,536.7 2,399.0
07/07(火) 2,600 2,640 2,549 2,554 1,162,000 2,502.8 2,388.1
07/06(月) 2,529 2,554 2,505 2,550 796,600 2,469.7 2,378.6
07/03(金) 2,499 2,537 2,480 2,530 1,176,400 2,437.4 2,369.9
07/02(木) 2,463 2,491 2,429 2,468 1,455,700 2,408.9 2,361.7
07/01(水) 2,392 2,423 2,390 2,413 1,374,600 2,386.4 2,354.6
06/30(火) 2,396 2,424 2,384 2,389 1,503,700 2,374.8 2,350.0
06/29(月) 2,399 2,424 2,362 2,389 1,238,000 2,375.6 2,347.3
06/26(金) 2,376 2,401 2,365 2,387 935,600 2,379.2 2,345.6
06/25(木) 2,390 2,390 2,329 2,356 1,071,900 2,371.2 2,343.5
06/24(水) 2,390 2,413 2,345 2,355 988,000 2,370.9 2,343.3
06/23(火) 2,414 2,428 2,388 2,393 1,171,800 2,357.4 2,341.1
06/22(月) 2,331 2,413 2,320 2,407 1,060,700 2,348.1 2,336.2
06/19(金) 2,329 2,355 2,307 2,347 4,094,500 2,342.8 2,328.6
06/18(木) 2,326 2,357 2,290 2,354 1,541,000 2,341.9 2,330.2
06/17(水) 2,372 2,397 2,287 2,287 1,905,900 2,332.0 2,329.0
06/16(火) 2,357 2,361 2,314 2,346 1,498,000 2,340.8 2,331.8
06/15(月) 2,460 2,465 2,380 2,380 1,821,400 2,358.7 2,331.5
06/12(金) 2,355 2,380 2,337 2,343 1,879,700 2,353.4 2,328.2
06/11(木) 2,331 2,355 2,297 2,305 1,406,600 2,361.0 2,322.5
06/10(水) 2,452 2,471 2,331 2,331 1,861,500 2,368.8 2,322.6
06/09(火) 2,378 2,448 2,361 2,436 1,467,100 2,364.9 2,313.2
06/08(月) 2,350 2,358 2,314 2,354 1,330,700 2,340.7 2,300.6
06/05(金) 2,438 2,443 2,379 2,381 1,636,900 2,336.8 2,293.2
06/04(木) 2,284 2,377 2,263 2,344 1,304,300 2,325.4 2,279.0
06/03(水) 2,348 2,351 2,296 2,312 1,428,400 2,315.1 2,266.4
06/02(火) 2,300 2,320 2,236 2,315 1,337,600 2,311.9 2,255.0
06/01(月) 2,321 2,373 2,294 2,334 1,569,300 2,313.2 2,242.9
05/29(金) 2,295 2,348 2,286 2,324 2,196,000 2,315.6 2,230.9
05/28(木) 2,296 2,299 2,248 2,292 1,116,600 2,317.9 2,221.2
05/27(水) 2,300 2,316 2,257 2,296 974,000 2,329.5 2,213.7
05/26(火) 2,333 2,346 2,290 2,321 697,500 2,330.5 2,206.8
05/25(月) 2,363 2,381 2,325 2,346 1,134,000 2,320.3 2,198.1
05/22(金) 2,370 2,379 2,318 2,335 1,241,600 2,294.2 2,187.0
05/21(木) 2,342 2,385 2,335 2,350 1,384,900 2,304.8 2,177.1
05/20(水) 2,300 2,324 2,261 2,301 1,463,800 2,299.8 2,167.3
05/19(火) 2,230 2,299 2,230 2,270 1,422,900 2,311.1 2,159.8
05/18(月) 2,358 2,375 2,205 2,216 2,370,100 2,324.8 2,154.3
05/15(金) 2,340 2,403 2,335 2,388 1,960,900 2,340.8 2,148.8
05/14(木) 2,355 2,357 2,320 2,325 1,445,200 2,303.5 2,135.6
05/13(水) 2,328 2,362 2,314 2,357 1,821,500 2,300.0 2,123.7
05/12(火) 2,309 2,351 2,294 2,339 1,412,900 2,247.5 2,110.3
05/11(月) 2,221 2,302 2,209 2,296 1,802,400 2,204.1 2,099.5
05/08(金) 2,228 2,245 2,160 2,202 2,525,200 2,178.6 2,084.8
05/07(木) 2,167 2,308 2,137 2,308 3,119,400 2,143.4 2,074.8
05/01(金) 2,104 2,123 2,070 2,095 967,000 2,087.4 2,063.2
04/30(木) 2,151 2,151 2,088 2,122 1,250,200 2,073.8 2,060.0
04/28(火) 2,059 2,168 2,045 2,168 1,709,000 2,051.9 2,056.9
04/27(月) 1,991 2,026 1,964 2,026 1,064,200 2,025.4 2,049.8
04/24(金) 2,032 2,048 2,017 2,028 932,400 2,036.3 2,045.4
04/23(木) 1,998 2,029 1,982 2,027 1,606,200 2,051.6 2,041.2
04/22(水) 2,038 2,046 2,001 2,012 1,743,200 2,071.2 2,039.6
04/21(火) 2,095 2,095 2,027 2,036 1,295,300 2,089.4 2,035.7
04/20(月) 2,125 2,129 2,080 2,080 986,900 2,095.8 2,029.8
04/17(金) 2,111 2,118 2,085 2,104 937,700 2,097.6 2,022.8
04/16(木) 2,104 2,129 2,102 2,125 954,200 2,097.9 2,013.6
04/15(水) 2,085 2,120 2,075 2,103 1,343,700 2,095.5 2,005.3
04/14(火) 2,088 2,098 2,049 2,068 1,576,900 2,101.1 1,998.4
04/13(月) 2,082 2,123 2,063 2,089 1,222,300 2,103.4 1,989.0
04/10(金) 2,123 2,153 2,105 2,106 967,800 2,097.3 1,982.4
04/09(木) 2,128 2,147 2,110 2,113 987,300 2,081.7 1,975.5
04/08(水) 2,151 2,158 2,118 2,131 1,136,300 2,063.6 1,963.6
04/07(火) 2,070 2,092 2,064 2,079 678,100 2,051.2 1,956.0
04/06(月) 2,033 2,070 2,026 2,059 747,700 2,020.8 1,951.1
04/03(金) 2,058 2,060 2,020 2,028 777,800 1,999.3 1,950.3
04/02(木) 2,098 2,115 2,012 2,022 1,121,500 1,997.6 1,947.1
04/01(水) 2,035 2,069 2,017 2,069 1,452,400 1,995.6 1,942.4
03/31(火) 1,946 1,986 1,918 1,927 1,670,400 1,990.9 1,936.1
03/30(月) 1,912 1,968 1,912 1,951 1,672,100 2,003.7 1,941.0
03/27(金) 1,996 2,038 1,989 2,019 1,863,700 1,996.6 1,944.9
03/26(木) 2,069 2,069 1,988 2,012 1,268,000 1,977.2 1,944.0
03/25(水) 2,044 2,061 2,035 2,045 1,079,200 1,971.8 1,942.4
03/24(火) 1,994 1,994 1,960 1,991 1,560,900 1,946.0 1,941.0
03/23(月) 1,867 1,922 1,850 1,916 1,795,400 1,925.5 1,942.9
03/19(木) 1,936 1,947 1,914 1,922 1,644,500 1,923.3 1,951.8
03/18(水) 1,956 1,985 1,942 1,985 1,114,900 1,913.4 1,958.9
03/17(火) 1,927 1,953 1,902 1,917 775,300 1,899.8 1,963.1
03/16(月) 1,893 1,908 1,874 1,888 927,000 1,902.7 1,968.5
03/13(金) 1,859 1,914 1,853 1,905 2,081,000 1,891.8 1,974.8
03/12(木) 1,909 1,912 1,849 1,872 1,638,300 1,895.4 1,979.3
03/11(水) 1,941 1,959 1,917 1,917 1,182,200 1,907.5 1,982.5
03/10(火) 1,885 1,938 1,879 1,931 1,642,900 1,886.9 1,980.2
03/09(月) 1,765 1,843 1,765 1,834 1,934,700 1,889.1 1,978.5
03/06(金) 1,877 1,932 1,872 1,922 1,196,100 1,913.6 1,980.5
03/05(木) 1,899 1,947 1,894 1,933 2,089,300 1,936.9 1,977.7
03/04(水) 1,882 1,904 1,790 1,814 2,623,000 1,940.0 1,975.2
03/03(火) 1,960 2,002 1,938 1,942 1,875,100 1,957.8 1,976.6
03/02(月) 1,941 1,961 1,910 1,956 1,703,900 1,951.5 1,975.5
02/27(金) 1,961 2,039 1,954 2,039 2,263,800 1,970.5 1,972.5
02/26(木) 1,943 1,960 1,925 1,948 1,799,100 1,972.4 1,964.9
02/25(水) 1,901 1,923 1,872 1,903 2,630,500 1,981.9 1,961.3
02/24(火) 2,013 2,022 1,890 1,911 3,349,900 1,995.9 1,960.8
02/20(金) 2,025 2,063 2,013 2,051 1,611,900 2,015.4 1,959.9
02/19(木) 2,001 2,049 1,996 2,049 1,934,700 2,013.2 1,952.2
02/18(水) 2,010 2,010 1,978 1,996 1,480,900 2,031.0 1,942.5
02/17(火) 2,006 2,028 1,972 1,973 1,027,300 2,051.5 1,934.3
02/16(月) 2,040 2,041 1,976 2,008 1,712,400 2,075.2 1,925.9
02/13(金) 2,102 2,118 2,035 2,040 1,813,700 2,083.9 1,914.7
02/12(木) 2,094 2,145 2,084 2,138 1,648,200 2,084.7 1,902.9
02/10(火) 2,108 2,125 2,090 2,098 1,196,000 2,060.7 1,887.6
02/09(月) 2,134 2,137 2,064 2,092 1,858,200 2,031.5 1,871.4
02/06(金) 2,041 2,052 1,996 2,052 1,400,600 1,985.3 1,854.3
02/05(木) 2,021 2,049 2,012 2,044 1,404,000 1,952.4 1,838.9
02/04(水) 1,983 2,018 1,965 2,018 1,507,600 1,920.6 1,822.9
02/03(火) 1,915 1,952 1,897 1,952 1,194,400 1,887.5 1,808.3
02/02(月) 1,924 1,929 1,859 1,861 1,018,500 1,871.1 1,796.2
01/30(金) 1,901 1,905 1,872 1,888 871,800 1,868.7 1,788.6
01/29(木) 1,860 1,889 1,845 1,885 784,400 1,874.3 1,779.5
01/28(水) 1,857 1,869 1,831 1,852 1,925,600 1,873.7 1,770.8
01/27(火) 1,840 1,872 1,824 1,870 809,100 1,872.7 1,761.4
01/26(月) 1,838 1,873 1,829 1,848 1,081,400 1,870.7 1,752.3
01/23(金) 1,889 1,922 1,881 1,916 995,600 1,878.8 1,744.3
01/22(木) 1,873 1,890 1,862 1,882 1,342,900 1,873.6 1,735.2
01/21(水) 1,826 1,850 1,811 1,847 1,292,200 1,868.9 1,725.6
01/20(火) 1,879 1,888 1,852 1,861 942,600 1,860.4 1,715.7
01/19(月) 1,903 1,906 1,860 1,889 1,237,600 1,846.8 1,706.7
01/16(金) 1,858 1,900 1,853 1,890 899,000 1,821.6 1,697.0
01/15(木) 1,812 1,861 1,807 1,858 931,600 1,789.1 1,687.9
01/14(水) 1,814 1,816 1,772 1,805 1,396,700 1,766.7 1,680.6
01/13(火) 1,821 1,824 1,787 1,792 949,200 1,756.7 1,675.6
01/09(金) 1,748 1,771 1,745 1,763 1,228,100 1,736.9 1,669.3
01/08(木) 1,736 1,749 1,722 1,727 968,500 1,717.3 1,664.9
01/07(水) 1,723 1,752 1,721 1,746 1,025,500 1,705.2 1,662.3
01/06(火) 1,716 1,755 1,714 1,755 1,362,000 1,684.7 1,658.1
01/05(月) 1,687 1,705 1,669 1,693 1,289,500 1,664.0 1,652.4
12/30(火) 1,665 1,699 1,661 1,665 1,141,500 1,655.3 1,648.0
12/29(月) 1,645 1,666 1,638 1,666 1,044,200 1,656.8 1,643.8
12/26(金) 1,664 1,664 1,634 1,644 742,700 1,655.6 1,638.9
12/25(木) 1,664 1,665 1,640 1,652 432,100 1,660.1 1,634.3
12/24(水) 1,678 1,680 1,640 1,650 628,300 1,653.2 1,628.2
12/23(火) 1,662 1,691 1,654 1,672 1,200,000 1,651.7 1,621.8
12/22(月) 1,677 1,684 1,653 1,661 920,400 1,646.9 1,616.5
12/19(金) 1,617 1,673 1,615 1,666 1,778,600 1,652.7 1,611.5
12/18(木) 1,640 1,643 1,605 1,617 1,197,800 1,647.4 1,606.4
12/17(水) 1,646 1,651 1,616 1,642 687,900 1,644.3 1,602.8
12/16(火) 1,671 1,687 1,645 1,648 960,300 1,642.7 1,598.7
12/15(月) 1,641 1,691 1,640 1,690 1,139,100 1,642.3 1,593.8
12/12(金) 1,630 1,654 1,614 1,640 1,314,200 1,637.0 1,587.4
12/11(木) 1,648 1,651 1,601 1,602 1,158,500 1,644.3 1,584.8
12/10(水) 1,655 1,655 1,632 1,634 721,000 1,659.8 1,582.1
12/09(火) 1,661 1,666 1,645 1,646 841,700 1,660.0 1,578.7
12/08(月) 1,693 1,695 1,648 1,663 989,000 1,661.2 1,573.8
12/05(金) 1,669 1,680 1,658 1,677 867,200 1,661.2 1,567.5
12/04(木) 1,641 1,679 1,634 1,679 1,182,300 1,654.0 1,559.1
12/03(水) 1,649 1,651 1,618 1,635 986,800 1,640.9 1,550.7
12/02(火) 1,674 1,691 1,647 1,652 1,284,200 1,630.5 1,545.3
12/01(月) 1,666 1,701 1,656 1,663 1,355,000 1,611.8 1,536.9
11/28(金) 1,628 1,653 1,621 1,641 1,333,200 1,587.9 1,527.8
11/27(木) 1,595 1,626 1,595 1,614 1,057,800 1,565.6 1,519.6
11/26(水) 1,597 1,605 1,581 1,583 1,134,700 1,542.7 1,512.2
11/25(火) 1,553 1,573 1,542 1,558 710,400 1,524.0 -
11/21(金) 1,510 1,558 1,508 1,544 1,125,300 1,520.3 -
11/20(木) 1,525 1,533 1,508 1,529 924,100 1,518.9 -
11/19(水) 1,503 1,524 1,483 1,499 1,259,000 1,520.7 -
11/18(火) 1,515 1,529 1,483 1,489 1,049,000 1,526.0 -
11/17(月) 1,540 1,549 1,523 1,540 790,900 1,536.1 -
11/14(金) 1,520 1,547 1,515 1,537 847,600 1,533.4 -
11/13(木) 1,542 1,554 1,527 1,538 1,036,400 1,531.8 -
11/12(水) 1,530 1,549 1,517 1,526 1,677,000 1,539.3 -
11/11(火) 1,540 1,551 1,525 1,540 965,000 1,541.3 -
11/10(月) 1,513 1,548 1,507 1,526 1,879,800 1,542.7 -
11/07(金) 1,556 1,567 1,513 1,529 1,483,600 1,542.2 -
11/06(木) 1,533 1,576 1,521 1,576 1,392,500 1,537.8 -
11/05(水) 1,536 1,541 1,471 1,536 1,568,400 1,515.8 -
11/04(火) 1,515 1,555 1,506 1,547 1,354,100 1,502.5 -
10/31(金) 1,517 1,534 1,500 1,523 1,318,600 1,492.9 -
10/30(木) 1,476 1,508 1,465 1,507 4,572,600 1,476.9 -
10/29(水) 1,473 1,491 1,465 1,465 1,179,600 1,462.6 -
10/28(火) 1,491 1,497 1,469 1,469 1,093,600 1,456.6 -
10/27(月) 1,489 1,505 1,469 1,499 1,364,600 1,448.4 -
10/24(金) 1,436 1,446 1,429 1,443 745,300 1,436.4 -
10/23(木) 1,435 1,443 1,430 1,436 821,100 1,425.6 -
10/22(水) 1,429 1,448 1,426 1,436 1,263,400 1,421.2 -
10/21(火) 1,441 1,449 1,424 1,428 836,900 1,414.7 -
同セクター(銀行業)で いま逆張りシグナルが出ている銘柄
同セクター(銀行業)の関連銘柄
ヘルプ
?