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
2,698円
最新PBR
1.02倍
最新PER
51.10倍
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
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 1,506.4
11/21(金) 1,510 1,558 1,508 1,544 1,125,300 1,520.3 1,499.7
11/20(木) 1,525 1,533 1,508 1,529 924,100 1,518.9 1,494.5
11/19(水) 1,503 1,524 1,483 1,499 1,259,000 1,520.7 1,489.4
11/18(火) 1,515 1,529 1,483 1,489 1,049,000 1,526.0 1,484.5
11/17(月) 1,540 1,549 1,523 1,540 790,900 1,536.1 1,481.9
11/14(金) 1,520 1,547 1,515 1,537 847,600 1,533.4 1,479.0
11/13(木) 1,542 1,554 1,527 1,538 1,036,400 1,531.8 1,475.6
11/12(水) 1,530 1,549 1,517 1,526 1,677,000 1,539.3 1,471.3
11/11(火) 1,540 1,551 1,525 1,540 965,000 1,541.3 1,467.9
11/10(月) 1,513 1,548 1,507 1,526 1,879,800 1,542.7 1,464.5
11/07(金) 1,556 1,567 1,513 1,529 1,483,600 1,542.2 1,461.3
11/06(木) 1,533 1,576 1,521 1,576 1,392,500 1,537.8 1,458.6
11/05(水) 1,536 1,541 1,471 1,536 1,568,400 1,515.8 1,456.2
11/04(火) 1,515 1,555 1,506 1,547 1,354,100 1,502.5 1,454.2
10/31(金) 1,517 1,534 1,500 1,523 1,318,600 1,492.9 1,453.0
10/30(木) 1,476 1,508 1,465 1,507 4,572,600 1,476.9 1,450.4
10/29(水) 1,473 1,491 1,465 1,465 1,179,600 1,462.6 1,448.2
10/28(火) 1,491 1,497 1,469 1,469 1,093,600 1,456.6 1,447.6
10/27(月) 1,489 1,505 1,469 1,499 1,364,600 1,448.4 1,446.3
10/24(金) 1,436 1,446 1,429 1,443 745,300 1,436.4 1,443.2
10/23(木) 1,435 1,443 1,430 1,436 821,100 1,425.6 1,442.1
10/22(水) 1,429 1,448 1,426 1,436 1,263,400 1,421.2 1,442.2
10/21(火) 1,441 1,449 1,424 1,428 836,900 1,414.7 1,442.6
10/20(月) 1,416 1,440 1,398 1,439 918,500 1,404.3 1,443.0
10/17(金) 1,373 1,389 1,367 1,389 1,178,000 1,401.4 1,443.1
10/16(木) 1,404 1,417 1,404 1,414 801,800 1,416.7 1,443.5
10/15(水) 1,390 1,408 1,382 1,403 1,065,600 1,424.4 1,443.1
10/14(火) 1,377 1,394 1,360 1,376 1,723,100 1,429.9 1,442.7
10/10(金) 1,450 1,451 1,424 1,425 1,171,600 1,443.2 1,443.3
10/09(木) 1,449 1,469 1,443 1,465 906,300 1,448.8 1,440.9
10/08(水) 1,439 1,460 1,437 1,452 1,239,000 1,445.2 1,438.9
10/07(火) 1,444 1,455 1,427 1,430 1,214,000 1,446.9 1,436.7
10/06(月) 1,463 1,464 1,399 1,443 2,067,300 1,464.1 1,435.4
10/03(金) 1,447 1,467 1,447 1,453 967,900 1,472.3 1,433.3
10/02(木) 1,461 1,474 1,439 1,447 1,015,000 1,485.6 1,430.1
10/01(水) 1,487 1,500 1,452 1,461 1,395,100 1,487.7 1,427.0
09/30(火) 1,484 1,530 1,462 1,516 1,639,600 1,485.8 1,424.5
09/29(月) 1,512 1,515 1,481 1,484 1,301,600 1,472.7 1,419.7
09/26(金) 1,462 1,523 1,459 1,519 1,723,300 1,463.3 1,415.1
09/25(木) 1,457 1,463 1,447 1,458 1,107,500 1,443.7 1,409.0
09/24(水) 1,464 1,465 1,441 1,452 1,153,700 1,435.4 1,404.5
09/22(月) 1,438 1,460 1,437 1,450 978,800 1,432.8 1,402.1
09/19(金) 1,430 1,446 1,418 1,437 2,489,600 1,431.9 1,400.3
09/18(木) 1,430 1,451 1,412 1,422 799,800 1,432.0 1,397.4
09/17(水) 1,425 1,432 1,408 1,416 879,200 1,435.9 -
09/16(火) 1,445 1,455 1,430 1,439 775,800 1,432.3 -
09/12(金) 1,467 1,467 1,440 1,446 1,605,400 1,425.5 -
09/11(木) 1,452 1,468 1,429 1,438 1,111,200 1,415.0 -
09/10(水) 1,403 1,449 1,399 1,441 1,326,300 1,405.8 -
09/09(火) 1,410 1,414 1,387 1,398 940,200 1,390.6 -
09/08(月) 1,394 1,412 1,383 1,405 1,069,200 1,393.8 -
09/05(金) 1,392 1,402 1,387 1,394 1,302,400 1,392.3 -
09/04(木) 1,370 1,391 1,368 1,391 1,004,700 1,393.6 -
09/03(水) 1,413 1,413 1,348 1,365 1,912,000 1,393.2 -
09/02(火) 1,403 1,426 1,393 1,414 1,026,000 1,394.8 -
09/01(月) 1,389 1,409 1,384 1,397 1,142,100 1,386.0 -
08/29(金) 1,394 1,404 1,389 1,400 1,123,900 1,386.2 -
08/28(木) 1,373 1,393 1,366 1,389 771,800 1,385.2 -
08/27(水) 1,376 1,383 1,365 1,374 858,700 1,381.3 -
08/26(火) 1,398 1,404 1,368 1,370 1,570,100 1,380.2 -
08/25(月) 1,410 1,416 1,390 1,398 974,900 1,375.3 -
08/22(金) 1,380 1,400 1,375 1,395 943,600 1,373.7 -
08/21(木) 1,375 1,380 1,365 1,369 700,300 1,375.9 -
08/20(水) 1,346 1,371 1,339 1,368 1,274,500 1,375.0 -
08/19(火) 1,390 1,392 1,344 1,346 1,320,800 1,373.3 -
08/18(月) 1,404 1,410 1,387 1,390 1,195,200 1,374.9 -
08/15(金) 1,372 1,412 1,370 1,406 1,860,800 1,368.5 -
08/14(木) 1,350 1,365 1,342 1,365 1,019,300 1,357.1 -
同セクター（銀行業）の関連銘柄
5830 いよぎんホールディングス 5831 しずおかフィナンシャルグループ 5832 ちゅうぎんフィナンシャルグループ 5838 楽天銀行 5844 京都フィナンシャルグループ 7150 島根銀行 7161 じもとホールディングス 7167 めぶきフィナンシャルグループ
同じ「銀行業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?