1379 ホクト

株価チャート

2017/03/31

2016/11/04～2017/03/31

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	PER	PBR
2017
03/31	2,055	2,055	2,007	2,007	-2.34%	69,500	669億5159万	-6.95%	22.79	1.25
03/30	2,055	2,063	2,051	2,055	-0.39%	49,300	685億5282万	-5.04%	23.34	1.28
03/29	2,081	2,090	2,048	2,063	-3.05%	133,900	688億1969万	-4.84%	23.43	1.28
03/28	2,111	2,138	2,110	2,128	+1.19%	197,400	709億8803万	-2.03%	24.17	1.32
03/27	2,120	2,122	2,102	2,103	-1.08%	121,100	701億5406万	-3.18%	23.88	1.31
03/24	2,120	2,128	2,115	2,126	+0.05%	120,800	709億2131万	-2.21%	24.15	1.32
03/23	2,130	2,140	2,118	2,125	-0.33%	107,300	708億8796万	-2.34%	24.13	1.32
03/22	2,152	2,152	2,123	2,132	-1.57%	116,800	711億2147万	-2.07%	24.21	1.32
03/21	2,167	2,173	2,146	2,166	+0.46%	78,400	722億5568万	-0.55%	24.6	1.34
03/17	2,165	2,168	2,141	2,156	-0.92%	115,700	719億2209万	-1.06%	24.49	1.34
03/16	2,183	2,183	2,161	2,176	-0.55%	70,500	725億8927万	-0.14%	24.71	1.35
03/15	2,200	2,201	2,181	2,188	-0.91%	60,100	729億8957万	+0.51%	24.85	1.36
03/14	2,214	2,227	2,205	2,208	-0.27%	76,400	736億5676万	+1.52%	25.08	1.37
03/13	2,210	2,214	2,200	2,214	+0.18%	36,200	738億5691万	+1.93%	25.14	1.37
03/10	2,203	2,210	2,186	2,210	+2.08%	73,400	737億2347万	+1.94%	25.1	1.37
03/09	2,184	2,185	2,162	2,165	-0.87%	54,000	722億2232万	+0.05%	24.59	1.34
03/08	2,190	2,193	2,177	2,184	-0.27%	46,000	728億5614万	+1.16%	24.8	1.36
03/07	2,191	2,196	2,185	2,190	-0.18%	35,700	730億5629万	+1.67%	24.87	1.36
03/06	2,208	2,208	2,189	2,194	-0.63%	39,300	731億8973万	+2.14%	24.92	1.36
03/03	2,217	2,217	2,197	2,208	-0.41%	49,600	736億5676万	+3.08%	25.08	1.37
03/02	2,198	2,219	2,197	2,217	+1.79%	76,200	739億5699万	+3.84%	25.18	1.38
03/01	2,172	2,178	2,156	2,178	+0.23%	54,800	726億5598万	+2.35%	24.74	1.35
02/28	2,179	2,195	2,173	2,173	+0.37%	70,200	724億8919万	+2.45%	24.68	1.35
02/27	2,173	2,179	2,151	2,165	-0.92%	42,800	722億2232万	+2.36%	24.59	1.34
02/24	2,179	2,197	2,174	2,185	-0.05%	43,600	728億8950万	+3.6%	24.82	1.36
02/23	2,164	2,187	2,164	2,186	+1.02%	45,900	729億2286万	+3.95%	24.83	1.36
02/22	2,151	2,170	2,146	2,164	+0.7%	50,600	721億8896万	+3.1%	24.58	1.34
02/21	2,137	2,154	2,128	2,149	+0.61%	30,800	716億8857万	+2.63%	24.41	1.33
02/20	2,159	2,159	2,121	2,136	-1.43%	75,800	712億5490万	+2.25%	24.26	1.33
02/17	2,154	2,167	2,137	2,167	+0.23%	89,100	722億8903万	+3.93%	24.61	1.35
02/16	2,159	2,175	2,150	2,162	+0.42%	85,400	721億2224万	+3.84%	24.55	1.34
02/15	2,156	2,164	2,142	2,153	-0.32%	78,000	718億2201万	+3.56%	24.45	1.34
02/14	2,180	2,194	2,160	2,160	-0.87%	91,600	720億5552万	+4%	24.53	1.34
02/13	2,156	2,187	2,152	2,179	+1.21%	78,500	726億8934万	+5.01%	24.75	1.35
02/10	2,142	2,160	2,136	2,153	+1.08%	66,900	718億2201万	+3.81%	24.45	1.34
02/09	2,135	2,135	2,112	2,130	-0.33%	45,600	710億5475万	+2.75%	24.19	1.32
02/08	2,134	2,137	2,110	2,137	+0.28%	52,800	712億8826万	+3.09%	24.27	1.33
02/07	2,126	2,147	2,109	2,131	+0.24%	82,600	710億8811万	+2.85%	24.2	1.32
02/06	2,110	2,157	2,105	2,126	+0.76%	108,200	709億2131万	+2.61%	24.15	1.32
02/03	2,034	2,129	2,033	2,110	+3.28%	156,400	703億8757万	+1.78%	23.96	1.31
02/02	2,060	2,070	2,035	2,043	-0.15%	46,700	681億5251万	-1.49%	23.2	1.27
02/01	2,038	2,057	2,031	2,046	+0.15%	78,200	682億5259万	-1.59%	23.24	1.27
01/31	2,036	2,056	2,036	2,043	-0.39%	75,600	681億5251万	-1.87%	23.2	1.27
01/30	2,044	2,069	2,027	2,051	+1.13%	51,300	684億1939万	-1.68%	23.29	1.27
01/27	2,039	2,041	2,021	2,028	-0.29%	64,900	676億5213万	-2.97%	23.03	1.26
01/26	2,048	2,049	2,026	2,034	+0.69%	51,000	678億5228万	-2.87%	23.1	1.26
01/25	2,034	2,040	2,012	2,020	+0.4%	36,100	673億8526万	-3.72%	22.94	1.25
01/24	2,011	2,022	2,004	2,012	+0.05%	70,000	671億1838万	-4.24%	22.85	1.25
01/23	2,056	2,056	2,011	2,011	-2.05%	69,700	670億8502万	-4.47%	22.84	1.25
01/20	2,043	2,056	2,031	2,053	-1.11%	58,000	684億8610万	-2.66%	23.32	1.27
01/19	2,030	2,095	2,030	2,076	+2.27%	57,500	692億5336万	-1.52%	23.58	1.29
01/18	2,022	2,037	2,014	2,030	+0.3%	47,600	677億1885万	-3.56%	23.06	1.26
01/17	2,039	2,045	2,023	2,024	-1.22%	56,800	675億1869万	-3.8%	22.99	1.26
01/16	2,076	2,077	2,039	2,049	-1.35%	51,900	683億5267万	-2.57%	23.27	1.27
01/13	2,061	2,093	2,061	2,077	-0.81%	50,100	692億8672万	-1.14%	23.59	1.29
01/12	2,110	2,110	2,068	2,094	-0.71%	91,500	698億5382万	-0.19%	23.78	1.3
01/11	2,144	2,151	2,105	2,109	-0.52%	79,700	703億5421万	+0.72%	23.95	1.31
01/10	2,138	2,138	2,107	2,120	-0.89%	55,400	707億2116万	+1.44%	24.08	1.32
01/06	2,121	2,145	2,120	2,139	+0.52%	59,100	713億5498万	+2.54%	24.29	1.33
01/05	2,135	2,135	2,111	2,128	-0.7%	89,200	709億8803万	+2.31%	24.17	1.32
01/04	2,105	2,147	2,101	2,143	+1.61%	77,300	714億8842万	+3.33%	24.34	1.33
2016
12/30	2,100	2,113	2,071	2,109	-0.38%	65,800	703億5421万	+1.98%	23.94	1.31
12/29	2,125	2,128	2,102	2,117	-1.49%	69,200	706億2108万	+2.67%	24.03	1.31
12/28	2,156	2,156	2,134	2,149	-0.32%	34,400	716億8857万	+4.52%	24.4	1.33
12/27	2,153	2,170	2,153	2,156	+0.09%	37,000	719億2209万	+5.22%	24.48	1.34
12/26	2,123	2,163	2,123	2,154	+1.13%	45,900	718億5537万	+5.48%	24.45	1.34
12/22	2,123	2,130	2,107	2,130	+0.14%	32,100	710億5475万	+4.67%	24.18	1.32
12/21	2,166	2,168	2,123	2,127	-1.8%	40,800	709億5467万	+4.78%	24.15	1.32
12/20	2,130	2,168	2,126	2,166	+1.5%	109,500	722億5568万	+6.96%	24.59	1.34
12/19	2,118	2,148	2,113	2,134	+0.71%	79,000	711億8819万	+5.75%	24.23	1.32
12/16	2,114	2,132	2,104	2,119	+0.76%	59,900	706億8780万	+5.42%	24.06	1.31
12/15	2,100	2,118	2,093	2,103	-0.05%	52,300	701億5406万	+4.94%	23.87	1.3
12/14	2,130	2,155	2,095	2,104	-0.94%	103,100	701億8742万	+5.31%	23.89	1.31
12/13	2,030	2,136	2,030	2,124	+4.79%	170,000	708億5460万	+6.52%	24.11	1.32
12/12	1,998	2,027	1,995	2,027	+1.96%	104,700	676億1877万	+1.91%	23.01	1.26
12/09	1,994	2,001	1,981	1,988	-1.05%	119,400	663億1777万	-0.05%	22.57	1.23
12/08	2,010	2,016	1,995	2,009	0%	66,200	670億1831万	+0.9%	22.81	1.25
12/07	2,002	2,009	1,994	2,009	+0.35%	49,900	670億1831万	+0.75%	22.81	1.25
12/06	2,000	2,009	1,995	2,002	+0.7%	67,700	667億8479万	+0.35%	22.73	1.24
12/05	2,000	2,001	1,977	1,988	-0.5%	57,900	663億1777万	-0.25%	22.57	1.23
12/02	2,009	2,009	1,983	1,998	-0.6%	57,500	666億5136万	+0.35%	22.68	1.24
12/01	2,024	2,034	2,008	2,010	+0.05%	61,900	670億5167万	+1.06%	22.82	1.25
11/30	1,991	2,018	1,984	2,009	+1.01%	78,000	670億1831万	+1.11%	22.81	1.25
11/29	1,995	2,006	1,981	1,989	-0.3%	61,300	663億5113万	+0.2%	22.58	1.23
11/28	1,983	1,997	1,976	1,995	+1.12%	62,400	665億5128万	+0.61%	22.65	1.24
11/25	1,981	1,983	1,968	1,973	+0.1%	58,300	658億1738万	-0.35%	22.4	1.22
11/24	1,995	1,995	1,967	1,971	+0.1%	56,600	657億5066万	-0.3%	22.38	1.22
11/22	1,989	1,992	1,969	1,969	-0.3%	52,200	656億8394万	-0.25%	22.35	1.22
11/21	1,980	1,987	1,972	1,975	+0.3%	45,800	658億8410万	+0.2%	22.42	1.23
11/18	2,000	2,000	1,962	1,969	-0.56%	60,600	656億8394万	+0.15%	22.35	1.22
11/17	2,000	2,000	1,960	1,980	-1.05%	61,700	660億5089万	+0.92%	22.48	1.23
11/16	2,003	2,013	1,991	2,001	-0.55%	55,300	667億5143万	+2.25%	22.72	1.24
11/15	2,000	2,024	1,993	2,012	+1.31%	94,000	671億1838万	+3.07%	22.84	1.25
11/14	1,973	1,989	1,960	1,986	+2.32%	61,500	662億5105万	+2.06%	22.55	1.23
11/11	1,980	1,994	1,929	1,941	-1.52%	96,800	647億4989万	0%	22.03	1.2
11/10	1,976	2,007	1,958	1,971	+1.65%	109,000	657億5066万	+1.7%	22.38	1.22
11/09	2,018	2,030	1,925	1,939	-3.39%	81,200	646億8317万	+0.26%	22.01	1.2
11/08	2,002	2,018	1,999	2,007	+0.3%	44,300	669億5159万	+3.99%	22.78	1.25
11/07	2,042	2,042	1,992	2,001	-1.43%	86,000	667億5143万	+4.11%	22.72	1.24
11/04	2,040	2,040	1,992	2,030	-0.93%	71,900	677億1885万	+6.01%	23.05	1.26

1379 ホクト

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート