ホクリヨウ（1384）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,075
- 始値
- 2,090
- 高値
- 2,099
- 安値
- 2,043
- 終値 -1.3%
- 2,048
- 出来高 +23.72%
- 33,900
乖離率
- 株価（5日）
移動平均値 - -0.97%
2,068 - 株価（25日）
移動平均値 - -15.48%
2,423 - 出来高（5日）
移動平均値 - +1.25%
33,480
2025/12/26～2026/05/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 2,090 | 2,099 | 2,043 | 2,048 | -1.3% | 33,900 | 173億2403万 | -15.48% | 7.63 | 0.99 |
| 05/28 | 2,085 | 2,105 | 2,041 | 2,075 | -0.1% | 27,400 | 175億5242万 | -15.31% | 7.73 | 1 |
| 05/27 | 2,077 | 2,090 | 2,054 | 2,077 | +0.39% | 25,700 | 175億6934万 | -16.18% | 7.74 | 1 |
| 05/26 | 2,073 | 2,073 | 2,026 | 2,069 | -0.19% | 41,800 | 175億167万 | -17.44% | 7.71 | 1 |
| 05/25 | 2,072 | 2,115 | 2,021 | 2,073 | +0.05% | 38,600 | 175億3550万 | -18.29% | 7.72 | 1 |
| 05/22 | 2,105 | 2,116 | 2,052 | 2,072 | -1.43% | 43,100 | 175億2704万 | -19.25% | 7.72 | 1 |
| 05/21 | 2,191 | 2,191 | 2,102 | 2,102 | -3.53% | 32,900 | 177億8081万 | -19.06% | 7.83 | 1.01 |
| 05/20 | 2,234 | 2,239 | 2,157 | 2,179 | -1.49% | 47,500 | 184億3216万 | -17.05% | 8.12 | 1.05 |
| 05/19 | 2,248 | 2,255 | 2,174 | 2,212 | -1.6% | 64,900 | 187億1130万 | -16.78% | 8.24 | 1.07 |
| 05/18 | 2,253 | 2,350 | 2,199 | 2,248 | -10.19% | 129,800 | 190億1583万 | -16.37% | 8.38 | 1.09 |
| 05/15 | 2,514 | 2,524 | 2,461 | 2,503 | -0.08% | 50,700 | 211億7287万 | -7.84% | 9.33 | 1.21 |
| 05/14 | 2,522 | 2,538 | 2,504 | 2,505 | -1.57% | 24,600 | 211億8979万 | -8.31% | 9.33 | 1.21 |
| 05/13 | 2,570 | 2,584 | 2,543 | 2,545 | -0.82% | 14,200 | 215億2815万 | -7.32% | 9.48 | 1.23 |
| 05/12 | 2,605 | 2,633 | 2,566 | 2,566 | -1.12% | 23,800 | 217億579万 | -6.96% | 9.56 | 1.24 |
| 05/11 | 2,555 | 2,604 | 2,553 | 2,595 | +0.97% | 17,100 | 219億5110万 | -6.35% | 9.67 | 1.25 |
| 05/08 | 2,604 | 2,604 | 2,555 | 2,570 | -2.47% | 29,800 | 217億3963万 | -7.52% | 9.58 | 1.24 |
| 05/07 | 2,652 | 2,665 | 2,604 | 2,635 | -0.49% | 43,200 | 222億8946万 | -5.56% | 9.82 | 1.27 |
| 05/01 | 2,690 | 2,690 | 2,638 | 2,648 | -1.01% | 20,200 | 223億9943万 | -5.63% | 9.87 | 1.28 |
| 04/30 | 2,700 | 2,701 | 2,668 | 2,675 | -0.96% | 18,700 | 226億2782万 | -5.14% | 9.97 | 1.29 |
| 04/28 | 2,654 | 2,701 | 2,653 | 2,701 | +1.12% | 10,900 | 228億4775万 | -4.76% | 10.06 | 1.3 |
| 04/27 | 2,687 | 2,700 | 2,660 | 2,671 | -0.6% | 27,000 | 225億9398万 | -6.21% | 9.95 | 1.29 |
| 04/24 | 2,707 | 2,722 | 2,671 | 2,687 | -0.74% | 28,000 | 227億2933万 | -5.98% | 10.01 | 1.3 |
| 04/23 | 2,659 | 2,715 | 2,634 | 2,707 | +0.78% | 31,800 | 228億9851万 | -5.75% | 10.09 | 1.31 |
| 04/22 | 2,702 | 2,706 | 2,656 | 2,686 | -1.14% | 37,500 | 227億2087万 | -7.06% | 10.01 | 1.3 |
| 04/21 | 2,722 | 2,732 | 2,685 | 2,717 | -0.69% | 29,000 | 229億8310万 | -6.41% | 10.12 | 1.31 |
| 04/20 | 2,781 | 2,781 | 2,727 | 2,736 | -1.69% | 26,900 | 231億4382万 | -6.14% | 10.2 | 1.32 |
| 04/17 | 2,755 | 2,783 | 2,736 | 2,783 | +0.83% | 49,000 | 235億4139万 | -4.92% | 10.37 | 1.34 |
| 04/16 | 2,845 | 2,867 | 2,760 | 2,760 | -2.78% | 35,300 | 233億4684万 | -5.99% | 10.28 | 1.33 |
| 04/15 | 2,885 | 2,885 | 2,829 | 2,839 | +0.96% | 21,100 | 240億1510万 | -3.76% | 10.58 | 1.37 |
| 04/14 | 2,850 | 2,880 | 2,806 | 2,812 | -1.16% | 27,900 | 237億8670万 | -4.97% | 10.48 | 1.36 |
| 04/13 | 2,857 | 2,879 | 2,821 | 2,845 | -0.42% | 18,000 | 240億6585万 | -4.18% | 10.6 | 1.37 |
| 04/10 | 2,946 | 2,948 | 2,852 | 2,857 | -3.02% | 26,900 | 241億6736万 | -4.06% | 10.65 | 1.38 |
| 04/09 | 2,987 | 2,987 | 2,937 | 2,946 | -0.97% | 21,100 | 249億2021万 | -1.37% | 10.98 | 1.42 |
| 04/08 | 2,952 | 2,983 | 2,950 | 2,975 | +1.4% | 34,800 | 251億6552万 | -0.44% | 11.09 | 1.44 |
| 04/07 | 2,898 | 2,967 | 2,898 | 2,934 | +1.35% | 40,000 | 248億1870万 | -1.97% | 10.93 | 1.42 |
| 04/06 | 2,875 | 2,919 | 2,872 | 2,895 | +0.73% | 21,500 | 244億8880万 | -3.47% | 10.79 | 1.4 |
| 04/03 | 2,887 | 2,929 | 2,865 | 2,874 | +0.91% | 21,900 | 243億1116万 | -4.58% | 10.71 | 1.39 |
| 04/02 | 2,899 | 2,920 | 2,842 | 2,848 | -1.25% | 21,100 | 240億9123万 | -5.79% | 10.61 | 1.38 |
| 04/01 | 2,866 | 2,896 | 2,835 | 2,884 | +2.96% | 35,700 | 243億9575万 | -4.88% | 10.75 | 1.39 |
| 03/31 | 2,831 | 2,862 | 2,801 | 2,801 | -1.55% | 40,500 | 236億9365万 | -7.89% | 6.13 | 1.35 |
| 03/30 | 2,813 | 2,870 | 2,777 | 2,845 | -5.79% | 52,100 | 240億6585万 | -6.78% | 6.23 | 1.37 |
| 03/27 | 3,000 | 3,030 | 2,980 | 3,020 | +0.5% | 45,400 | 255億4618万 | -1.5% | 6.61 | 1.46 |
| 03/26 | 3,065 | 3,085 | 2,984 | 3,005 | -1.96% | 52,100 | 254億1929万 | -2.12% | 6.58 | 1.45 |
| 03/25 | 3,040 | 3,085 | 3,010 | 3,065 | +2.17% | 32,200 | 259億2683万 | -0.2% | 6.71 | 1.48 |
| 03/24 | 2,990 | 3,020 | 2,965 | 3,000 | +2.25% | 23,600 | 253億7700万 | -2.38% | 6.57 | 1.45 |
| 03/23 | 2,924 | 2,972 | 2,890 | 2,934 | -3.17% | 99,000 | 248億1870万 | -4.83% | 6.43 | 1.42 |
| 03/19 | 3,110 | 3,110 | 3,030 | 3,030 | -3.81% | 33,900 | 256億3077万 | -2.13% | 6.64 | 1.46 |
| 03/18 | 3,050 | 3,155 | 3,035 | 3,150 | +4.48% | 35,100 | 266億4585万 | +1.58% | 6.9 | 1.52 |
| 03/17 | 3,050 | 3,050 | 3,015 | 3,015 | 0% | 13,900 | 255億388万 | -2.65% | 6.6 | 1.46 |
| 03/16 | 3,015 | 3,040 | 2,998 | 3,015 | -0.66% | 20,900 | 255億388万 | -2.62% | 6.6 | 1.46 |
| 03/13 | 2,995 | 3,060 | 2,985 | 3,035 | +0.5% | 18,400 | 256億7306万 | -1.97% | 6.65 | 1.47 |
| 03/12 | 3,125 | 3,125 | 3,010 | 3,020 | -2.58% | 36,700 | 255億4618万 | -2.42% | 6.61 | 1.46 |
| 03/11 | 3,080 | 3,150 | 3,080 | 3,100 | +1.14% | 22,800 | 262億2290万 | +0.16% | 6.79 | 1.5 |
| 03/10 | 3,090 | 3,110 | 3,060 | 3,065 | +0.33% | 15,300 | 259億2683万 | -0.84% | 6.71 | 1.48 |
| 03/09 | 3,020 | 3,095 | 2,992 | 3,055 | -1.13% | 49,100 | 258億4224万 | -1.1% | 6.69 | 1.48 |
| 03/06 | 3,055 | 3,105 | 3,030 | 3,090 | +0.65% | 25,700 | 261億3831万 | +0.1% | 6.77 | 1.49 |
| 03/05 | 3,025 | 3,130 | 3,005 | 3,070 | +3.33% | 42,400 | 259億6913万 | -0.55% | 6.72 | 1.48 |
| 03/04 | 3,040 | 3,080 | 2,930 | 2,971 | -4.47% | 75,400 | 251億3168万 | -3.76% | 6.51 | 1.43 |
| 03/03 | 3,090 | 3,130 | 3,035 | 3,110 | +0.97% | 49,900 | 263億749万 | +0.61% | 6.81 | 1.5 |
| 03/02 | 3,095 | 3,145 | 3,065 | 3,080 | -4.05% | 61,100 | 260億5372万 | -0.39% | 6.75 | 1.49 |
| 02/27 | 3,110 | 3,210 | 3,110 | 3,210 | +1.9% | 29,800 | 271億5339万 | +3.78% | 7.03 | 1.55 |
| 02/26 | 3,085 | 3,190 | 3,085 | 3,150 | +2.11% | 30,200 | 266億4585万 | +1.97% | 6.9 | 1.52 |
| 02/25 | 3,095 | 3,135 | 3,080 | 3,085 | -0.64% | 32,800 | 260億9601万 | -0.16% | 6.76 | 1.49 |
| 02/24 | 3,075 | 3,110 | 3,020 | 3,105 | +0.81% | 41,000 | 262億6519万 | +0.42% | 6.8 | 1.5 |
| 02/20 | 3,160 | 3,185 | 3,070 | 3,080 | -3.75% | 47,500 | 260億5372万 | -0.36% | 6.75 | 1.49 |
| 02/19 | 3,130 | 3,200 | 3,095 | 3,200 | +2.56% | 40,700 | 270億6880万 | +3.56% | 7.01 | 1.55 |
| 02/18 | 3,025 | 3,140 | 2,999 | 3,120 | +3.65% | 49,300 | 263億9208万 | +1.13% | 6.83 | 1.51 |
| 02/17 | 3,120 | 3,120 | 2,980 | 3,010 | -3.53% | 92,300 | 254億6159万 | -2.37% | 6.59 | 1.45 |
| 02/16 | 3,260 | 3,260 | 3,060 | 3,120 | -4.15% | 135,600 | 263億9208万 | +1.2% | 6.83 | 1.51 |
| 02/13 | 3,310 | 3,385 | 3,215 | 3,255 | +0.15% | 299,600 | 275億3404万 | +5.65% | 7.13 | 1.57 |
| 02/12 | 3,240 | 3,310 | 3,215 | 3,250 | +2.52% | 134,800 | 274億9175万 | +5.69% | 7.12 | 1.57 |
| 02/10 | 3,055 | 3,210 | 3,050 | 3,170 | +4.11% | 69,400 | 268億1503万 | +3.32% | 6.94 | 1.53 |
| 02/09 | 3,025 | 3,075 | 3,015 | 3,045 | +1.5% | 33,500 | 257億5765万 | -0.62% | 6.67 | 1.47 |
| 02/06 | 3,005 | 3,030 | 2,981 | 3,000 | -0.5% | 28,500 | 253億7700万 | -2.06% | 6.57 | 1.45 |
| 02/05 | 2,981 | 3,050 | 2,981 | 3,015 | +0.67% | 30,800 | 255億388万 | -1.57% | 6.6 | 1.46 |
| 02/04 | 3,010 | 3,025 | 2,978 | 2,995 | -1.32% | 30,300 | 253億3470万 | -2.25% | 6.56 | 1.45 |
| 02/03 | 2,985 | 3,045 | 2,975 | 3,035 | +1.81% | 29,100 | 256億7306万 | -0.98% | 6.65 | 1.47 |
| 02/02 | 2,982 | 3,020 | 2,971 | 2,981 | -1.13% | 27,900 | 252億1627万 | -2.61% | 6.53 | 1.44 |
| 01/30 | 3,015 | 3,015 | 2,972 | 3,015 | 0% | 29,000 | 255億388万 | -1.41% | 6.6 | 1.46 |
| 01/29 | 3,060 | 3,060 | 3,010 | 3,015 | -2.11% | 22,800 | 255億388万 | -1.18% | 6.6 | 1.46 |
| 01/28 | 3,035 | 3,080 | 3,010 | 3,080 | +0.33% | 24,200 | 260億5372万 | +1.02% | 6.75 | 1.49 |
| 01/27 | 3,075 | 3,095 | 3,040 | 3,070 | -0.49% | 10,700 | 259億6913万 | +0.92% | 6.72 | 1.48 |
| 01/26 | 3,100 | 3,115 | 3,060 | 3,085 | -1.59% | 17,800 | 260億9601万 | +1.55% | 6.76 | 1.49 |
| 01/23 | 3,105 | 3,160 | 3,105 | 3,135 | +0.97% | 16,600 | 265億1896万 | +3.5% | 6.87 | 1.51 |
| 01/22 | 3,145 | 3,150 | 3,065 | 3,105 | -0.16% | 20,800 | 262億6519万 | +2.81% | 6.8 | 1.5 |
| 01/21 | 3,170 | 3,170 | 3,110 | 3,110 | -2.05% | 32,700 | 263億749万 | +3.12% | 6.81 | 1.5 |
| 01/20 | 3,165 | 3,200 | 3,110 | 3,175 | +1.28% | 39,400 | 268億5732万 | +5.24% | 6.95 | 1.53 |
| 01/19 | 3,085 | 3,135 | 3,045 | 3,135 | +1.79% | 34,100 | 265億1896万 | +3.88% | 6.87 | 1.51 |
| 01/16 | 3,045 | 3,090 | 3,015 | 3,080 | +1.15% | 27,200 | 260億5372万 | +2.09% | 6.75 | 1.49 |
| 01/15 | 3,060 | 3,090 | 3,040 | 3,045 | -0.81% | 21,400 | 257億5765万 | +0.79% | 6.67 | 1.47 |
| 01/14 | 3,065 | 3,100 | 3,055 | 3,070 | -0.32% | 17,700 | 259億6913万 | +1.45% | 6.72 | 1.48 |
| 01/13 | 3,050 | 3,115 | 3,040 | 3,080 | +2.33% | 37,400 | 260億5372万 | +1.65% | 6.75 | 1.49 |
| 01/09 | 3,080 | 3,090 | 3,000 | 3,010 | -2.27% | 37,100 | 254億6159万 | -0.86% | 6.59 | 1.45 |
| 01/08 | 3,125 | 3,170 | 3,080 | 3,080 | -0.81% | 26,500 | 260億5372万 | +1.22% | 6.75 | 1.49 |
| 01/07 | 3,060 | 3,105 | 3,025 | 3,105 | +1.31% | 34,300 | 262億6519万 | +1.84% | 6.8 | 1.5 |
| 01/06 | 3,055 | 3,095 | 3,050 | 3,065 | -0.33% | 31,400 | 259億2683万 | +0.23% | 6.71 | 1.48 |
| 01/05 | 3,000 | 3,085 | 3,000 | 3,075 | +1.99% | 47,100 | 260億1142万 | +0.33% | 6.74 | 1.48 |
| 2025 | ||||||||||
| 12/30 | 2,993 | 3,020 | 2,982 | 3,015 | +0.5% | 16,500 | 255億388万 | -1.73% | 6.6 | 1.55 |
| 12/29 | 3,040 | 3,045 | 2,984 | 3,000 | -0.99% | 23,400 | 253億7700万 | -2.28% | 6.57 | 1.55 |
| 12/26 | 3,010 | 3,030 | 2,970 | 3,030 | 0% | 30,700 | 256億3077万 | -1.3% | 6.64 | 1.56 |
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 | |
| 2015年 8月期 | 1,047 7/23 | 473 2/20 | 2,511,400 2/20 | 78億957万 | 33億7201万 | +53.19% 7/21 | -26.67% 8/25 |
| 2016年 8月期 | 1,178 4/22 | 695 9/8 | 316,800 4/14 | 87億8670万 | 51億8400万 | +18.87% 4/21 | -15.33% 6/24 |
| 2017年 8月期 | 1,076 7/3 | 705 11/9 | 151,200 5/29 | 91億188万 | 59億6359万 | +24.19% 10/2 | -8.12% 9/5 |
| 2018年 3月期 | 1,680 1/26 | 881 9/6 | 236,400 9/20 | 142億1112万 | 74億5237万 | +29.28% 1/16 | -12.14% 3/5 |
| 2019年 3月期 | 1,413 4/6 | 552 12/25 | 283,900 5/14 | 119億5256万 | 46億6936万 | +7.89% 2/26 | -21.33% 5/14 |
| 2020年 3月期 | 837 2/4 2/3 | 493 3/17 | 130,900 2/27 | 70億8018万 | 41億7028万 | +17.21% 2/3 | -25.75% 3/16 |
| 2021年 3月期 | 731 3/29 | 534 4/3 | 83,700 2/16 | 61億8352万 | 45億1710万 | +8.12% 5/19 | -3.56% 1/15 |
| 2022年 3月期 | 845 7/6 7/5 | 667 12/2 | 186,500 8/13 | 71億4785万 | 56億4215万 | +8.84% 6/18 | -11.61% 8/20 |
| 2023年 3月期 | 972 2/13 | 590 9/28 | 368,800 2/14 | 82億2214万 | 49億9081万 | +16.99% 2/10 | -11.26% 4/3 |
| 2024年 3月期 | 1,205 9/25 | 727 4/3 | 456,700 4/3 | 101億9309万 | 61億4969万 | +18.32% 9/12 | -8.04% 11/14 |
| 2025年 3月期 | 1,570 3/24 | 850 8/5 | 202,900 2/13 | 132億8063万 | 71億9015万 | +14.02% 4/18 | -15.34% 4/7 |
| 2026年 3月期 | 3,385 2/13 12/1 | 1,215 4/7 | 353,000 8/14 | 286億3371万 | 102億7768万 | +24.15% 8/15 | -8.37% 5/15 |
| 最新 | 2,048 2026/5/29 | 33,900 | 173億2403万 | -15.48% 2,423 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 150%（2.5倍）
- 2026/05/29 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
473円（2015/02/20） - 333%（4.33倍）
2,048円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
