1379 ホクト

1379
2022/12/05
時価
627億円
PER 予
185.9倍
2010年以降
10.92-41.73倍
(2010-2022年)
PBR
1.18倍
2010年以降
0.99-1.72倍
(2010-2022年)
配当 予
3.19%
ROE 予
0.63%
ROA 予
0.31%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
1,877
始値
1,877
高値
1,882
安値
1,871
終値 +0.27%
1,882
出来高 -14.13%
70,500

乖離率

株価(5日)
移動平均値
-0.37%
1,889
株価(25日)
移動平均値
-1.1%
1,903
出来高(5日)
移動平均値
+9.07%
64,640

2022/07/08~2022/12/05

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PERPBR
2022
12/051,8771,8821,8711,882+0.27%70,500627億8171万-1.1%185.91.18
12/021,8931,8931,8711,877-0.85%82,100626億1491万-1.37%185.41.17
12/011,9001,9001,8851,893+0.16%49,300631億4866万-0.58%186.981.18
11/301,9011,9081,8881,890-0.63%71,300630億4858万-0.79%186.691.18
11/291,9121,9151,8991,902-0.68%50,000634億4889万-0.16%187.871.19
11/281,9251,9251,9121,915-0.31%38,800638億8256万+0.58%189.161.2
11/251,9301,9371,9191,921-0.41%41,200640億8271万+0.89%189.751.2
11/241,9191,9301,9161,929+0.52%50,000643億4958万+1.31%190.541.21
11/221,9051,9211,9051,919+0.79%48,400640億1599万+0.84%189.551.2
11/211,9001,9081,8961,904+0.53%30,200635億1561万+0.05%188.071.19
11/181,9031,9061,8921,894-0.37%46,300631億8202万-0.47%187.081.18
11/171,8821,9031,8821,901+1.12%38,200634億1553万-0.11%187.771.19
11/161,8841,8951,8801,880-0.21%39,400627億1499万-1.21%185.71.17
11/151,8871,8991,8831,884+0.32%39,500628億4843万-1%186.091.18
11/141,8951,8961,8741,878-1%90,700626億4827万-1.37%185.51.17
11/111,9181,9181,8971,897-0.84%54,300632億8209万-0.42%187.381.19
11/101,9101,9161,9081,9130%30,800638億1584万+0.42%188.961.2
11/091,9191,9191,9111,9130%21,600638億1584万+0.42%188.961.2
11/081,9051,9171,9021,913+0.42%36,500638億1584万+0.53%188.961.2
11/071,9001,9121,8981,905+0.21%44,600635億4897万+0.11%188.171.19
11/041,9141,9171,8971,901-0.99%52,300634億1553万-0.05%187.771.19
11/021,9141,9291,9131,920+0.21%75,700640億4935万+0.95%189.651.2
11/011,9201,9241,9111,916-0.21%28,200639億1592万+0.79%189.251.2
10/311,9071,9201,9051,920+1.11%50,300640億4935万+1.05%189.651.2
10/281,8961,9121,8941,899-0.11%165,600633億4881万0%187.581.19
10/271,9031,9071,8921,901-0.05%32,100634億1553万+0.05%187.771.19
10/261,8991,9061,8991,902+0.21%22,100634億4889万+0.11%187.871.19
10/251,8921,8981,8881,898+0.37%39,600633億1545万-0.16%187.481.19
10/241,9001,9021,8871,891-0.37%46,200630億8194万-0.53%186.791.18
10/211,9011,9071,8961,898-0.52%28,500633億1545万-0.16%187.481.19
10/201,9181,9191,9061,908-0.37%29,500636億4904万+0.32%188.461.19
10/191,9101,9191,9091,915+0.05%28,000638億8256万+0.68%189.161.2
10/181,9151,9171,9081,914+0.58%26,200638億4920万+0.63%189.061.2
10/171,9071,9081,9021,903-0.21%26,200634億8225万+0.05%187.971.19
10/141,9051,9141,8961,907+0.63%56,100636億1568万+0.26%188.371.19
10/131,8951,8981,8881,895+0.11%37,800632億1538万-0.37%187.181.18
10/121,8861,9031,8861,893+0.11%38,200631億4866万-0.47%186.981.18
10/111,9001,9041,8861,891-0.58%49,200630億8194万-0.63%186.791.18
10/071,8991,9031,8941,902-0.42%44,400634億4889万-0.11%187.871.19
10/061,9101,9191,9071,910+0.21%52,300637億1576万+0.26%188.661.19
10/051,9151,9181,9031,906+0.11%37,300635億8233万0%188.271.19
10/041,8891,9131,8881,904+1.82%79,800635億1561万-0.16%188.071.19
10/031,8911,8911,8661,870-1.27%60,700623億8140万-1.99%184.711.17
09/301,8931,9071,8901,894-0.16%59,300631億8202万-0.89%187.081.18
09/291,9001,9001,8801,897+0.53%62,600632億8209万-0.84%187.381.19
09/281,8931,8931,8781,887-0.26%80,400629億4850万-1.41%186.391.18
09/271,9081,9081,8921,892-0.42%55,900631億1530万-1.25%186.881.18
09/261,9051,9081,9001,900-0.52%56,700633億8217万-0.89%187.671.19
09/221,9041,9141,9021,910+0.05%25,200637億1576万-0.42%188.661.19
09/211,9141,9161,9041,909-0.31%32,000636億8240万-0.52%188.561.19
09/201,9161,9161,9081,915+0.47%23,400638億8256万-0.26%189.161.2
09/161,9051,9081,9031,9060%40,500635億8233万-0.78%188.271.19
09/151,9041,9071,9031,906+0.21%21,200635億8233万-0.83%188.271.19
09/141,9081,9101,9021,902-0.89%39,400634億4889万-1.09%187.871.19
09/131,9151,9241,9121,919+0.52%21,000640億1599万-0.26%189.551.2
09/121,9141,9191,9091,909-0.16%25,600636億8240万-0.83%188.561.19
09/091,9051,9201,9051,912-0.36%48,500637億8248万-0.73%188.861.19
09/081,9061,9231,9021,919+1.48%52,600640億1599万-0.36%189.551.2
09/071,9031,9041,8911,891-0.68%79,900630億8194万-1.87%186.791.18
09/061,9091,9141,9011,904-0.26%54,800635億1561万-1.3%188.071.19
09/051,9161,9171,9061,909-0.37%38,600636億8240万-1.14%188.561.19
09/021,9211,9301,9061,916-0.26%85,600639億1592万-0.83%189.251.2
09/011,9221,9291,9201,921-0.26%36,300640億8271万-0.62%189.751.2
08/311,9221,9311,9201,926-0.05%46,400642億4951万-0.36%190.241.2
08/301,9301,9341,9271,927-0.1%15,800642億8287万-0.31%190.341.2
08/291,9311,9411,9291,929-0.1%48,200643億4958万-0.26%190.541.21
08/261,9401,9441,9311,931-0.41%32,400644億1630万-0.16%190.741.21
08/251,9521,9521,9381,939+0.05%20,900646億8317万+0.26%191.531.21
08/241,9421,9551,9381,938+0.16%77,100646億4981万+0.21%191.431.21
08/231,9301,9491,9231,935+0.16%73,000645億4974万+0.05%191.131.21
08/221,9261,9341,9181,932+0.1%24,900644億4966万-0.1%190.831.21
08/191,9231,9341,9231,930+0.42%20,200643億8294万-0.21%190.641.21
08/181,9301,9351,9221,922-0.93%22,600641億1607万-0.62%189.851.2
08/171,9351,9401,9261,940+0.88%38,200647億1653万+0.31%191.631.21
08/161,9261,9311,9221,923-0.52%24,400641億4943万-0.62%189.951.2
08/151,9231,9331,9161,933+0.1%47,100644億8302万-0.1%190.931.21
08/121,9481,9481,9221,931-0.52%60,900644億1630万-0.21%190.741.21
08/101,9371,9521,9281,941+0.83%28,600647億4989万+0.26%191.721.21
08/091,9371,9401,9251,925-0.62%16,100642億1615万-0.57%190.141.2
08/081,9401,9411,9331,937-0.1%15,700646億1646万0%191.331.21
08/051,9221,9401,9221,939+0.83%27,700646億8317万+0.1%191.531.21
08/041,9351,9351,9161,923-0.41%60,100641億4943万-0.72%189.951.2
08/031,9451,9451,9251,931-0.41%28,700644億1630万-0.31%190.741.21
08/021,9531,9531,9301,939-0.72%34,300646億8317万+0.05%191.531.21
08/011,9341,9551,9341,953+1.14%43,900651億5020万+0.83%192.911.22
07/291,9501,9501,9271,931-0.82%36,600644億1630万-0.26%190.741.21
07/281,9461,9481,9251,947+1.04%60,800649億5005万+0.57%192.321.22
07/271,9341,9401,9261,927-0.36%31,400642億8287万-0.41%190.341.2
07/261,9351,9381,9261,934+0.26%21,300645億1638万-0.05%191.031.21
07/251,9281,9381,9271,929-0.26%29,700643億4958万-0.26%190.541.21
07/221,9301,9391,9241,934-0.15%28,400645億1638万+0.05%191.031.21
07/211,9321,9401,9321,937-0.41%18,100646億1646万+0.21%191.331.21
07/201,9461,9461,9341,945+0.62%26,700648億8333万+0.73%192.121.22
07/191,9441,9441,9261,933+0.05%18,300644億8302万+0.16%190.931.21
07/151,9251,9431,9091,932+0.36%57,200644億4966万+0.16%190.831.21
07/141,9281,9291,9191,925-0.16%21,600642億1615万-0.16%190.141.2
07/131,9351,9381,9251,928-0.52%24,200643億1622万0%190.441.2
07/121,9451,9551,9371,938-0.72%38,100646億4981万+0.57%191.431.21
07/111,9371,9561,9371,952+0.93%51,500651億1684万+1.35%192.811.22
07/081,9321,9501,9261,934-0.36%67,900645億1638万+0.47%191.031.21

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,305
6/28
1,572
1/22
696,300
5/18
--+13.82%
4/30
-11.64%
1/22
2009年
3月期
2,985
8/6
1,605
3/12
1,025,500
8/12
--+16.22%
10/3
-16.2%
8/13
2010年
3月期
2,220
9/24
1,692
4/13
908,100
5/19
--+8.8%
8/11
-8.49%
11/24
2011年
3月期
2,014
4/30
1,500
3/15
527,700
5/19
671億8502万500億3850万+6.65%
8/18
-14.51%
3/15
2012年
3月期
1,871
4/1
1,612
10/26
203,400
4/11
624億1468万537億7470万+6.01%
9/29
-5.64%
10/26
2013年
3月期
1,917
3/22
1,502
7/26

7/24
250,200
3/25
639億4920万501億521万+7.26%
3/21
-7.07%
4/2
2014年
3月期
2,150
3/31
1,651
4/3
289,300
2/4
717億2193万550億7570万+6.98%
5/14
-8.08%
6/7
2015年
3月期
2,545
2/27
1,809
5/19
221,600
4/1
848億9875万603億4650万+11.81%
2/18
-8.68%
5/19
2016年
3月期
2,594
6/26
1,973
2/23
251,900
3/18
865億3334万658億1738万+9.79%
10/15
-13.97%
8/25
2017年
3月期
2,227
3/14
1,760
8/4
218,500
5/16
742億9058万587億1191万+9%
11/1
-7.13%
5/16
2018年
3月期
2,182
5/9
1,896
8/15
282,200
10/4
727億8942万632億4873万+4.48%
5/10
-4.96%
5/1
2019年
3月期
2,150
5/17
1,821
12/25
441,500
8/3
717億2193万607億4681万+7.2%
5/17
-7.43%
12/25
2020年
3月期
2,027
2/6

12/9
1,602
3/13
277,800
2/4
676億1877万534億4118万+7.8%
4/16
-13.04%
3/13
2021年
3月期
2,298
10/14
1,813
4/3
327,800
8/4
766億5907万604億7993万+5.08%
9/28
-5.4%
11/13
2022年
3月期
2,094
4/1
1,842
11/30
269,200
3/29
698億5382万614億4735万+3.3%
9/1
-4.9%
11/30
最新1,882
2022/12/5
70,500627億8171万-1.1%
1,903

年間値上がり率

2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
37%(1.37倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
-37%(0.63倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
40%(1.4倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/05 vs 2021/12/30
-1%(0.99倍)
過去安値
1,356円(2003/12/24)
39%(1.39倍)
1,882円(12/5)