1379 ホクト

1379
2019/03/18
時価
664億円
PER 予
20.89倍
2010年以降
10.92-40.4倍
(2010-2018年)
PBR
1.26倍
2010年以降
1.11-1.7倍
(2010-2018年)
配当 予
3.01%
ROE 予
6.03%
ROA 予
2.81%
資料
Link

株価チャート

株価

3/18

前日 (3/15)
1,972
始値
1,980
高値
1,995
安値
1,977
終値 +1.01%
1,992
出来高 +4.75%
66,200

乖離率

株価(5日)
移動平均値
+0.81%
1,976
株価(25日)
移動平均値
+1.63%
1,960
出来高(5日)
移動平均値
+7.82%
61,400

2018/10/18~2019/03/18

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
03/181,9801,9951,9771,992+1.01%66,200664億5120万+1.63%20.891.26
03/151,9701,9801,9681,972+0.31%63,200657億8402万+0.72%20.681.25
03/141,9741,9791,9661,966-0.2%60,400655億8387万+0.46%20.621.24
03/131,9751,9841,9691,970-0.51%62,900657億1730万+0.66%20.661.25
03/121,9701,9801,9641,980+1.02%54,300660億5089万+1.07%20.771.25
03/111,9581,9651,9531,960+0.1%42,300653億8371万+0.05%20.561.24
03/081,9561,9691,9521,958-0.41%84,800653億1700万-0.1%20.541.24
03/071,9681,9741,9611,966-0.61%79,400655億8387万+0.25%20.621.24
03/061,9891,9951,9781,978-0.6%70,600659億8418万+0.87%20.751.25
03/051,9651,9901,9591,990+1.07%71,600663億8448万+1.43%20.871.26
03/041,9871,9891,9661,969-0.51%55,500656億8394万+0.36%20.651.24
03/011,9831,9881,9771,979-0.2%46,200660億1754万+0.82%20.761.25
02/281,9831,9911,9721,983+0.51%79,600661億5097万+0.97%20.81.25
02/271,9741,9751,9661,973+0.56%55,000658億1738万+0.41%20.691.25
02/261,9561,9721,9521,962+0.31%53,000654億5043万-0.15%20.581.24
02/251,9401,9591,9401,956+0.36%55,200652億5028万-0.46%20.521.24
02/221,9491,9531,9341,949-0.2%45,900650億1676万-0.86%20.441.23
02/211,9471,9541,9381,953+0.31%54,200651億5020万-0.76%20.481.23
02/201,9451,9541,9361,947+0.1%66,600649億5005万-1.12%20.421.23
02/191,9341,9481,9241,945+0.52%85,200648億8333万-1.27%20.41.23
02/181,9361,9591,9251,935+0.83%94,300645億4974万-1.83%20.31.22
02/151,9121,9241,9001,9190%109,300640億1599万-2.74%20.131.21
02/141,9211,9261,9121,919-0.36%74,900640億1599万-2.84%20.131.21
02/131,9481,9491,9201,926-1.63%121,900642億4951万-2.53%20.21.22
02/121,9381,9581,9361,958+1.14%74,900653億1700万-1.01%20.541.24
02/081,9501,9521,9361,936-1.12%101,300645億8310万-2.07%20.311.22
02/071,9621,9861,9451,958-0.41%116,600653億1700万-0.91%20.541.24
02/062,0032,0051,9641,966-2.43%159,100655億8387万-0.41%20.621.24
02/052,0002,0201,9862,015+1.66%127,300672億1846万+2.28%21.131.27
02/041,9891,9951,9771,982+0.61%60,300661億1761万+0.92%20.791.25
02/011,9931,9931,9671,970-0.66%41,400657億1730万+0.51%20.661.25
01/311,9921,9961,9681,983+0.61%53,200661億5097万+1.23%20.81.25
01/302,0012,0011,9641,971-1.4%92,400657億5066万+0.66%20.671.25
01/291,9992,0011,9881,999+0.4%65,000666億8472万+2.04%20.971.26
01/282,0182,0181,9881,991-0.35%49,700664億1784万+1.63%20.881.26
01/252,0122,0181,9941,998-0.7%59,700666億5136万+1.99%20.961.26
01/241,9982,0131,9912,012+1.11%75,300671億1838万+2.65%21.11.27
01/231,9731,9941,9671,990+0.2%72,700663億8448万+1.58%20.871.26
01/221,9932,0241,9821,986+0.81%91,800662億5105万+1.33%20.831.26
01/211,9811,9811,9651,970-0.56%62,100657億1730万+0.46%20.661.25
01/181,9841,9921,9801,981+0.05%51,000660億8425万+0.92%20.781.25
01/171,9801,9901,9701,980+0.15%57,500660億5089万+0.87%20.771.25
01/161,9811,9811,9601,977+0.25%53,800659億5082万+0.66%20.741.25
01/151,9621,9721,9561,9720%60,300657億8402万+0.36%20.681.25
01/111,9881,9891,9631,972-0.65%95,200657億8402万+0.25%20.681.25
01/101,9721,9861,9531,985+0.66%68,100662億1769万+0.86%20.821.25
01/091,9541,9801,9501,972+0.92%75,200657億8402万+0.1%20.681.25
01/081,9721,9761,9491,954-0.81%63,800651億8356万-0.91%20.491.24
01/071,9721,9881,9531,970+1.97%137,800657億1730万-0.25%20.661.25
01/041,9201,9401,9021,932+0.31%100,500644億4966万-2.23%20.261.22
2018
12/281,9471,9471,9011,926+1%88,700642億4951万-2.68%20.371.23
12/271,9061,9181,8631,907+2.2%127,300636億1568万-3.83%20.171.22
12/261,8441,8991,8441,866+1.14%103,900622億4796万-6.09%19.731.19
12/251,8541,8541,8211,845-2.59%157,600615億4742万-7.43%19.511.18
12/211,9201,9241,8781,894-2.42%181,200631億8202万-5.25%20.031.21
12/201,9411,9471,9161,941-1.37%112,000647億4989万-3.14%20.531.24
12/191,9911,9911,9571,968-0.61%54,100656億5059万-1.89%20.811.25
12/182,0012,0071,9801,980-1.44%93,100660億5089万-1.39%20.941.26
12/172,0002,0121,9812,009+0.45%86,100670億1831万-0.1%21.251.28
12/142,0102,0201,9932,000-0.05%109,500667億1808万-0.65%21.151.27
12/132,0122,0121,9972,001-0.3%95,200667億5143万-0.74%21.161.28
12/122,0032,0111,9912,007+0.5%82,700669億5159万-0.5%21.231.28
12/112,0202,0331,9921,997-0.84%90,400666億1800万-1.09%21.121.27
12/102,0002,0161,9872,014-0.15%87,100671億8510万-0.3%21.31.28
12/071,9852,0221,9842,017+0.95%169,100672億8518万+0.05%21.331.29
12/062,0002,0021,9741,998-0.05%71,300666億5136万-0.7%21.131.27
12/051,9752,0021,9651,999+0.25%66,800666億8472万-0.5%21.141.27
12/042,0062,0221,9941,994-1.14%84,200665億1792万-0.55%21.091.27
12/032,0192,0312,0022,017-0.1%85,100672億8518万+0.7%21.331.29
11/302,0352,0352,0092,019-0.35%68,600673億5190万+1%21.351.29
11/292,0382,0422,0232,026-0.05%90,100675億8541万+1.6%21.431.29
11/282,0302,0472,0172,027+0.9%104,900676億1877万+1.86%21.441.29
11/272,0142,0141,9982,009+0.2%64,700670億1831万+1.21%21.251.28
11/262,0292,0291,9962,005-0.74%48,900668億8487万+1.16%21.21.28
11/222,0032,0211,9882,020+0.8%75,100673億8526万+2.02%21.361.29
11/212,0072,0181,9972,004-0.79%67,000668億5151万+1.42%21.191.28
11/202,0112,0252,0012,020+0.45%85,800673億8526万+2.38%21.361.29
11/192,0052,0161,9962,011+0.05%66,000670億8502万+2.13%21.271.28
11/162,0042,0161,9842,010+0.05%77,500670億5167万+2.34%21.261.28
11/151,9892,0241,9892,009+1.01%74,100670億1831万+2.45%21.251.28
11/142,0072,0151,9841,989-0.9%87,700663億5113万+1.64%21.041.27
11/132,0252,0302,0042,007-2.48%98,300669億5159万+2.61%21.231.28
11/122,0702,0942,0522,058-0.58%142,200686億5290万+5.38%21.761.31
11/092,0622,0792,0492,070+0.39%122,600690億5321万+6.26%21.891.32
11/082,0352,0682,0352,062+1.38%101,000687億8634万+6.07%21.811.31
11/072,0542,0792,0272,034-1.41%105,000678億5228万+4.9%21.511.3
11/062,0152,0862,0152,063+2.59%285,000688億1969万+6.56%21.821.31
11/051,9502,0341,9502,011+4.58%378,400670億8502万+4.09%21.271.28
11/021,9101,9311,9061,923+0.89%86,900641億4943万-0.31%20.341.23
11/011,9121,9321,8991,906-1.09%212,500635億8233万-1.19%20.161.21
10/311,9171,9401,9111,927+0.63%94,300642億8287万-0.21%20.381.23
10/301,9281,9291,9061,915-0.67%119,000638億8256万-0.93%20.251.22
10/291,9001,9391,8921,928+0.89%146,700643億1622万-0.36%20.391.23
10/261,9181,9191,9041,911+0.53%80,000637億4912万-1.24%20.211.22
10/251,9101,9111,8961,901-1.25%100,800634億1553万-1.81%20.11.21
10/241,9161,9331,9141,925+0.68%49,800642億1615万-0.67%20.361.23
10/231,9411,9411,9121,912-1.49%61,700637億8248万-1.34%20.221.22
10/221,9331,9491,9271,941+0.41%41,700647億4989万+0.21%20.531.24
10/191,9201,9361,9201,933-0.15%48,600644億8302万-0.15%20.441.23
10/181,9221,9441,9161,936+0.05%50,900645億8310万+0.05%20.471.23

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
最新1,992
2019/3/18
66,200664億5120万+1.63%
1,960

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)
2019/03/18 vs 2018/12/28
3%(1.03倍)
過去安値
1,356円(2003/12/24)
47%(1.47倍)
1,992円(3/18)