1379 ホクト

1379
2019/05/24
時価
616億円
PER 予
27.63倍
2010年以降
10.92-40.4倍
(2010-2019年)
PBR
1.13倍
2010年以降
1.11-1.7倍
(2010-2019年)
配当 予
3.24%
ROE 予
4.11%
ROA 予
2.05%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,848
始値
1,840
高値
1,862
安値
1,840
終値 +0.05%
1,849
出来高 +14.01%
53,700

乖離率

株価(5日)
移動平均値
+0.43%
1,841
株価(25日)
移動平均値
-1.54%
1,878
出来高(5日)
移動平均値
+12.82%
47,600

2018/12/18~2019/05/24

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
2019
05/241,8401,8621,8401,849+0.05%53,700616億8086万-1.54%27.631.13
05/231,8381,8521,8361,848+0.49%47,100616億4750万-1.7%27.621.13
05/221,8381,8461,8321,839+0.05%40,800613億4727万-2.34%27.481.13
05/211,8271,8411,8261,838+0.27%62,800613億1391万-2.55%27.471.13
05/201,8291,8381,8241,833+0.22%33,600611億4712万-3.02%27.391.12
05/171,8221,8311,8131,829+1.05%66,300610億1368万-3.48%27.331.12
05/161,8211,8211,8021,810-0.44%59,600603億7986万-4.74%27.051.11
05/151,8411,8431,8081,818-0.93%87,900606億4673万-4.57%27.171.12
05/141,8011,8371,8001,835+0.33%104,300612億1383万-3.93%27.421.13
05/131,8511,8511,7781,829-1.51%202,600610億1368万-4.49%27.331.12
05/101,8741,8761,8561,857-0.91%105,200619億4773万-3.18%27.751.14
05/091,8951,8951,8741,874-1.21%118,800625億1484万-2.45%28.011.15
05/081,9031,9051,8931,897-0.63%89,600632億8209万-1.4%28.351.16
05/071,9141,9181,9061,909-0.26%37,500636億8240万-0.99%28.531.17
04/261,9321,9321,9101,914-0.26%34,700638億4920万-0.83%28.61.17
04/251,9101,9241,9061,919+0.52%39,500640億1599万-0.78%28.681.18
04/241,9251,9261,9091,909-0.73%31,500636億8240万-1.45%28.531.17
04/231,9261,9321,9181,923-0.05%37,800641億4943万-0.93%28.741.18
04/221,9131,9251,9081,924+0.58%38,100641億8279万-0.98%28.751.18
04/191,9131,9171,9061,913+0.47%25,400638億1584万-1.65%28.591.17
04/181,9101,9111,9021,904-0.73%83,300635億1561万-2.21%28.451.17
04/171,9171,9201,9101,918-0.05%44,400639億8263万-1.64%28.661.18
04/161,9301,9331,9191,919-0.36%29,300640億1599万-1.69%28.681.18
04/151,9251,9311,9171,926+0.84%56,800642億4951万-1.43%28.781.18
04/121,9261,9261,9071,910-0.16%53,300637億1576万-2.3%28.541.17
04/111,9201,9211,9041,913+0.31%85,000638億1584万-2.3%28.591.17
04/101,9191,9211,9051,907-1.14%71,500636億1568万-2.7%28.51.17
04/091,9411,9421,9211,929-0.46%75,600643億4958万-1.78%28.831.18
04/081,9451,9501,9331,938-0.87%51,400646億4981万-1.37%28.961.19
04/051,9511,9571,9501,955+0.15%58,800652億1692万-0.61%29.221.2
04/041,9451,9561,9351,952+0.36%42,100651億1684万-0.81%29.171.2
04/031,9331,9451,9211,945+0.31%55,000648億8333万-1.22%29.071.19
04/021,9551,9611,9321,939-0.05%49,900646億8317万-1.52%28.981.19
04/011,9241,9451,9201,940+1.15%81,900647億1653万-1.52%28.991.19
03/291,9191,9231,9111,918-0.05%39,100639億8263万-2.64%19.061.18
03/281,9611,9651,9161,919-1.79%102,600640億1599万-2.69%19.071.18
03/271,9411,9561,9361,954-2.4%98,500651億8356万-0.96%19.411.2
03/261,9842,0041,9752,002+1.68%152,200667億8479万+1.47%19.891.23
03/251,9931,9931,9671,969-1.65%144,000656億8394万-0.05%19.561.21
03/221,9992,0041,9932,002+0.15%81,900667億8479万+1.73%19.891.23
03/201,9941,9991,9921,999+0.15%51,600666億8472万+1.73%19.861.23
03/191,9941,9991,9871,996+0.2%45,000665億8464万+1.73%19.831.22
03/181,9801,9951,9771,992+1.01%66,200664億5120万+1.63%19.791.22
03/151,9701,9801,9681,972+0.31%63,200657億8402万+0.72%19.591.21
03/141,9741,9791,9661,966-0.2%60,400655億8387万+0.46%19.531.21
03/131,9751,9841,9691,970-0.51%62,900657億1730万+0.66%19.571.21
03/121,9701,9801,9641,980+1.02%54,300660億5089万+1.07%19.671.21
03/111,9581,9651,9531,960+0.1%42,300653億8371万+0.05%19.471.2
03/081,9561,9691,9521,958-0.41%84,800653億1700万-0.1%19.451.2
03/071,9681,9741,9611,966-0.61%79,400655億8387万+0.25%19.531.21
03/061,9891,9951,9781,978-0.6%70,600659億8418万+0.87%19.651.21
03/051,9651,9901,9591,990+1.07%71,600663億8448万+1.43%19.771.22
03/041,9871,9891,9661,969-0.51%55,500656億8394万+0.36%19.561.21
03/011,9831,9881,9771,979-0.2%46,200660億1754万+0.82%19.661.21
02/281,9831,9911,9721,983+0.51%79,600661億5097万+0.97%19.71.22
02/271,9741,9751,9661,973+0.56%55,000658億1738万+0.41%19.61.21
02/261,9561,9721,9521,962+0.31%53,000654億5043万-0.15%19.491.2
02/251,9401,9591,9401,956+0.36%55,200652億5028万-0.46%19.431.2
02/221,9491,9531,9341,949-0.2%45,900650億1676万-0.86%19.371.2
02/211,9471,9541,9381,953+0.31%54,200651億5020万-0.76%19.41.2
02/201,9451,9541,9361,947+0.1%66,600649億5005万-1.12%19.351.19
02/191,9341,9481,9241,945+0.52%85,200648億8333万-1.27%19.331.19
02/181,9361,9591,9251,935+0.83%94,300645億4974万-1.83%19.231.19
02/151,9121,9241,9001,9190%109,300640億1599万-2.74%19.071.18
02/141,9211,9261,9121,919-0.36%74,900640億1599万-2.84%19.071.18
02/131,9481,9491,9201,926-1.63%121,900642億4951万-2.53%19.141.18
02/121,9381,9581,9361,958+1.14%74,900653億1700万-1.01%19.451.2
02/081,9501,9521,9361,936-1.12%101,300645億8310万-2.07%19.241.19
02/071,9621,9861,9451,958-0.41%116,600653億1700万-0.91%19.451.2
02/062,0032,0051,9641,966-2.43%159,100655億8387万-0.41%19.531.21
02/052,0002,0201,9862,015+1.66%127,300672億1846万+2.28%20.021.24
02/041,9891,9951,9771,982+0.61%60,300661億1761万+0.92%19.691.22
02/011,9931,9931,9671,970-0.66%41,400657億1730万+0.51%19.571.21
01/311,9921,9961,9681,983+0.61%53,200661億5097万+1.23%19.71.22
01/302,0012,0011,9641,971-1.4%92,400657億5066万+0.66%19.581.21
01/291,9992,0011,9881,999+0.4%65,000666億8472万+2.04%19.861.23
01/282,0182,0181,9881,991-0.35%49,700664億1784万+1.63%19.781.22
01/252,0122,0181,9941,998-0.7%59,700666億5136万+1.99%19.851.23
01/241,9982,0131,9912,012+1.11%75,300671億1838万+2.65%19.991.23
01/231,9731,9941,9671,990+0.2%72,700663億8448万+1.58%19.771.22
01/221,9932,0241,9821,986+0.81%91,800662億5105万+1.33%19.731.22
01/211,9811,9811,9651,970-0.56%62,100657億1730万+0.46%19.571.21
01/181,9841,9921,9801,981+0.05%51,000660億8425万+0.92%19.681.22
01/171,9801,9901,9701,980+0.15%57,500660億5089万+0.87%19.671.21
01/161,9811,9811,9601,977+0.25%53,800659億5082万+0.66%19.641.21
01/151,9621,9721,9561,9720%60,300657億8402万+0.36%19.591.21
01/111,9881,9891,9631,972-0.65%95,200657億8402万+0.25%19.591.21
01/101,9721,9861,9531,985+0.66%68,100662億1769万+0.86%19.721.22
01/091,9541,9801,9501,972+0.92%75,200657億8402万+0.1%19.591.21
01/081,9721,9761,9491,954-0.81%63,800651億8356万-0.91%19.411.2
01/071,9721,9881,9531,970+1.97%137,800657億1730万-0.25%19.571.21
01/041,9201,9401,9021,932+0.31%100,500644億4966万-2.23%19.21.19
2018
12/281,9471,9471,9011,926+1%88,700642億4951万-2.68%19.31.23
12/271,9061,9181,8631,907+2.2%127,300636億1568万-3.83%19.111.22
12/261,8441,8991,8441,866+1.14%103,900622億4796万-6.09%18.691.19
12/251,8541,8541,8211,845-2.59%157,600615億4742万-7.43%18.481.18
12/211,9201,9241,8781,894-2.42%181,200631億8202万-5.25%18.971.21
12/201,9411,9471,9161,941-1.37%112,000647億4989万-3.14%19.451.24
12/191,9911,9911,9571,968-0.61%54,100656億5059万-1.89%19.721.25
12/182,0012,0071,9801,980-1.44%93,100660億5089万-1.39%19.841.26

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
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
2,033
12/11
1,821
12/25
181,200
12/21
678億1892万607億4681万+2.65%
1/24
-3.18%
5/10
最新1,849
2019/5/24
53,700616億8086万-1.54%
1,878

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)
2019/05/24 vs 2018/12/28
-4%(0.96倍)
過去安値
1,356円(2003/12/24)
36%(1.36倍)
1,849円(5/24)