北里コーポレーション（368A）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,268
- 始値
- 1,262
- 高値
- 1,280
- 安値
- 1,232
- 終値 -0.24%
- 1,265
- 出来高 -8.38%
- 307,200
乖離率
- 株価（5日）
移動平均値 - -2.32%
1,295 - 株価（25日）
移動平均値 - -5.03%
1,332 - 出来高（5日）
移動平均値 - -27.29%
422,520
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,262 | 1,280 | 1,232 | 1,265 | -0.24% | 307,200 | 506億 | -5.03% | 12.47 | 2.47 |
| 05/07 | 1,267 | 1,288 | 1,263 | 1,268 | +0.48% | 335,300 | 507億2000万 | -4.95% | 12.5 | 2.47 |
| 05/01 | 1,285 | 1,285 | 1,235 | 1,262 | -8.22% | 696,900 | 504億8000万 | -5.75% | 12.44 | 2.46 |
| 04/30 | 1,345 | 1,375 | 1,318 | 1,375 | +5.28% | 284,900 | 550億 | +2.31% | 13.55 | 2.68 |
| 04/28 | 1,323 | 1,328 | 1,303 | 1,306 | -0.76% | 488,300 | 522億4000万 | -2.9% | 12.87 | 2.55 |
| 04/27 | 1,306 | 1,316 | 1,295 | 1,316 | +0.84% | 177,800 | 526億4000万 | -2.37% | 12.97 | 2.57 |
| 04/24 | 1,311 | 1,322 | 1,300 | 1,305 | -0.68% | 139,400 | 522億 | -3.19% | 12.86 | 2.55 |
| 04/23 | 1,334 | 1,335 | 1,311 | 1,314 | -1.94% | 125,400 | 525億6000万 | -2.74% | 12.95 | 2.56 |
| 04/22 | 1,360 | 1,372 | 1,337 | 1,340 | -1.54% | 98,700 | 536億 | -1.11% | 13.21 | 2.61 |
| 04/21 | 1,376 | 1,386 | 1,360 | 1,361 | -0.87% | 85,500 | 544億4000万 | +0.29% | 13.41 | 2.66 |
| 04/20 | 1,360 | 1,385 | 1,355 | 1,373 | +2.77% | 146,600 | 549億2000万 | +1.1% | 13.53 | 2.68 |
| 04/17 | 1,344 | 1,350 | 1,336 | 1,336 | -0.74% | 80,400 | 534億4000万 | -1.69% | 13.17 | 2.61 |
| 04/16 | 1,365 | 1,375 | 1,344 | 1,346 | -0.59% | 98,200 | 538億4000万 | -1.1% | 13.26 | 2.63 |
| 04/15 | 1,350 | 1,359 | 1,342 | 1,354 | +1.73% | 104,300 | 541億6000万 | -0.66% | 13.34 | 2.64 |
| 04/14 | 1,330 | 1,357 | 1,326 | 1,331 | +0.83% | 105,000 | 532億4000万 | -2.49% | 13.12 | 2.6 |
| 04/13 | 1,323 | 1,343 | 1,315 | 1,320 | -1.05% | 100,800 | 528億 | -3.44% | 13.01 | 2.58 |
| 04/10 | 1,343 | 1,357 | 1,328 | 1,334 | -0.45% | 112,600 | 533億6000万 | -2.77% | 13.15 | 2.6 |
| 04/09 | 1,371 | 1,375 | 1,340 | 1,340 | -3.04% | 121,900 | 536億 | -2.62% | 13.21 | 2.61 |
| 04/08 | 1,392 | 1,407 | 1,375 | 1,382 | +1.02% | 170,300 | 552億8000万 | +0.22% | 13.62 | 2.7 |
| 04/07 | 1,345 | 1,372 | 1,339 | 1,368 | +1.71% | 93,400 | 547億2000万 | -0.94% | 13.48 | 2.67 |
| 04/06 | 1,334 | 1,355 | 1,333 | 1,345 | +0.6% | 63,700 | 538億 | -2.89% | 13.25 | 2.62 |
| 04/03 | 1,335 | 1,351 | 1,333 | 1,337 | -0.89% | 88,500 | 534億8000万 | -3.88% | 13.18 | 2.61 |
| 04/02 | 1,353 | 1,384 | 1,341 | 1,349 | -0.95% | 81,300 | 539億6000万 | -3.44% | 13.29 | 2.63 |
| 04/01 | 1,344 | 1,367 | 1,329 | 1,362 | +3.65% | 97,500 | 544億8000万 | -2.85% | 13.42 | 2.66 |
| 03/31 | 1,318 | 1,336 | 1,306 | 1,314 | -0.53% | 106,400 | 525億6000万 | -6.61% | 13.49 | 2.56 |
| 03/30 | 1,305 | 1,322 | 1,295 | 1,321 | -5.24% | 179,200 | 528億4000万 | -6.51% | 13.57 | 2.58 |
| 03/27 | 1,365 | 1,398 | 1,362 | 1,394 | +1.31% | 147,200 | 557億6000万 | -1.9% | 14.32 | 2.72 |
| 03/26 | 1,400 | 1,404 | 1,360 | 1,376 | -1.29% | 91,200 | 550億4000万 | -3.57% | 14.13 | 2.68 |
| 03/25 | 1,370 | 1,404 | 1,370 | 1,394 | +1.31% | 69,700 | 557億6000万 | -2.86% | 14.32 | 2.72 |
| 03/24 | 1,344 | 1,376 | 1,344 | 1,376 | +4.4% | 154,000 | 550億4000万 | -4.51% | 14.13 | 2.68 |
| 03/23 | 1,348 | 1,349 | 1,309 | 1,318 | -4.35% | 223,500 | 527億2000万 | -8.91% | 13.54 | 2.57 |
| 03/19 | 1,391 | 1,401 | 1,375 | 1,378 | -3.97% | 122,800 | 551億2000万 | -5.55% | 14.15 | 2.69 |
| 03/18 | 1,402 | 1,435 | 1,401 | 1,435 | +3.09% | 79,400 | 574億 | -2.11% | 14.74 | 2.8 |
| 03/17 | 1,386 | 1,407 | 1,384 | 1,392 | +0.87% | 53,500 | 556億8000万 | -5.31% | 14.3 | 2.72 |
| 03/16 | 1,390 | 1,409 | 1,377 | 1,380 | -0.86% | 110,700 | 552億 | -6.44% | 14.17 | 2.69 |
| 03/13 | 1,380 | 1,401 | 1,379 | 1,392 | +0.14% | 86,800 | 556億8000万 | -6.07% | 14.3 | 2.72 |
| 03/12 | 1,402 | 1,402 | 1,378 | 1,390 | -0.43% | 129,300 | 556億 | -6.52% | 14.27 | 2.71 |
| 03/11 | 1,419 | 1,419 | 1,395 | 1,396 | -0.57% | 76,500 | 558億4000万 | -6.37% | 14.34 | 2.72 |
| 03/10 | 1,400 | 1,411 | 1,383 | 1,404 | +1.37% | 130,600 | 561億6000万 | -6.02% | 14.42 | 2.74 |
| 03/09 | 1,385 | 1,400 | 1,362 | 1,385 | -4.35% | 228,300 | 554億 | -7.54% | 14.22 | 2.7 |
| 03/06 | 1,423 | 1,449 | 1,413 | 1,448 | +1.33% | 81,600 | 579億2000万 | -3.6% | 14.87 | 2.82 |
| 03/05 | 1,429 | 1,444 | 1,420 | 1,429 | +1.49% | 141,300 | 571億6000万 | -4.99% | 14.68 | 2.79 |
| 03/04 | 1,430 | 1,435 | 1,391 | 1,408 | -1.54% | 161,200 | 563億2000万 | -6.63% | 14.46 | 2.75 |
| 03/03 | 1,491 | 1,493 | 1,427 | 1,430 | -2.99% | 229,100 | 572億 | -5.55% | 14.69 | 2.79 |
| 03/02 | 1,477 | 1,508 | 1,468 | 1,474 | -2.06% | 136,400 | 589億6000万 | -3.09% | 15.14 | 2.88 |
| 02/27 | 1,492 | 1,508 | 1,488 | 1,505 | +1.96% | 112,400 | 602億 | -1.38% | 15.46 | 2.94 |
| 02/26 | 1,475 | 1,494 | 1,466 | 1,476 | +0.2% | 152,700 | 590億4000万 | -3.34% | 15.16 | 2.88 |
| 02/25 | 1,503 | 1,522 | 1,473 | 1,473 | -1.6% | 145,900 | 589億2000万 | -3.73% | 15.13 | 2.87 |
| 02/24 | 1,456 | 1,515 | 1,456 | 1,497 | +3.03% | 202,700 | 598億8000万 | -2.28% | 15.37 | 2.92 |
| 02/20 | 1,494 | 1,496 | 1,452 | 1,453 | -4.34% | 254,600 | 581億2000万 | -5.47% | 14.92 | 2.83 |
| 02/19 | 1,550 | 1,564 | 1,504 | 1,519 | -2.57% | 195,100 | 607億6000万 | -1.56% | 15.6 | 2.96 |
| 02/18 | 1,550 | 1,568 | 1,537 | 1,559 | -0.38% | 106,300 | 623億6000万 | +0.84% | 16.01 | 3.04 |
| 02/17 | 1,567 | 1,594 | 1,560 | 1,565 | +0.84% | 177,600 | 626億 | +1.03% | 16.07 | 3.05 |
| 02/16 | 1,526 | 1,569 | 1,523 | 1,552 | +1.7% | 220,700 | 620億8000万 | 0% | 15.94 | 3.03 |
| 02/13 | 1,570 | 1,592 | 1,517 | 1,526 | -4.45% | 241,600 | 610億4000万 | -1.93% | 15.67 | 2.98 |
| 02/12 | 1,568 | 1,619 | 1,543 | 1,597 | +1.85% | 311,700 | 638億8000万 | +2.31% | 16.4 | 3.12 |
| 02/10 | 1,518 | 1,579 | 1,516 | 1,568 | +3.09% | 187,600 | 627億2000万 | +0.45% | 16.1 | 3.06 |
| 02/09 | 1,535 | 1,535 | 1,479 | 1,521 | -1.04% | 404,000 | 608億4000万 | -2.56% | 15.62 | 2.97 |
| 02/06 | 1,547 | 1,548 | 1,520 | 1,537 | +0.2% | 144,300 | 614億8000万 | -1.6% | 15.78 | 3 |
| 02/05 | 1,537 | 1,562 | 1,532 | 1,534 | +1.12% | 172,000 | 613億6000万 | -1.92% | 15.75 | 2.99 |
| 02/04 | 1,505 | 1,527 | 1,481 | 1,517 | +0.8% | 115,900 | 606億8000万 | -2.94% | 15.58 | 2.96 |
| 02/03 | 1,474 | 1,509 | 1,474 | 1,505 | +2.24% | 102,000 | 602億 | -3.77% | 15.46 | 2.94 |
| 02/02 | 1,500 | 1,520 | 1,472 | 1,472 | -1.34% | 115,300 | 588億8000万 | -5.94% | 15.12 | 2.87 |
| 01/30 | 1,490 | 1,503 | 1,481 | 1,492 | -0.67% | 153,900 | 596億8000万 | -4.91% | 15.32 | 2.91 |
| 01/29 | 1,489 | 1,507 | 1,463 | 1,502 | +0.27% | 199,300 | 600億8000万 | -4.39% | 15.42 | 2.93 |
| 01/28 | 1,515 | 1,515 | 1,476 | 1,498 | -2.16% | 249,100 | 599億2000万 | -4.83% | 15.38 | 2.92 |
| 01/27 | 1,552 | 1,552 | 1,522 | 1,531 | -1.61% | 154,600 | 612億4000万 | -2.79% | 15.72 | 2.99 |
| 01/26 | 1,575 | 1,589 | 1,547 | 1,556 | -2.93% | 159,600 | 622億4000万 | -1.21% | 15.98 | 3.04 |
| 01/23 | 1,604 | 1,614 | 1,587 | 1,603 | +1.2% | 110,900 | 641億2000万 | +2.04% | 16.46 | 3.13 |
| 01/22 | 1,569 | 1,609 | 1,555 | 1,584 | +2.66% | 186,100 | 633億6000万 | +1.02% | 16.27 | 3.09 |
| 01/21 | 1,515 | 1,560 | 1,515 | 1,543 | +0.59% | 180,800 | 617億2000万 | -1.41% | 15.85 | 3.01 |
| 01/20 | 1,559 | 1,569 | 1,526 | 1,534 | -0.84% | 179,500 | 613億6000万 | -1.86% | 15.75 | 2.99 |
| 01/19 | 1,597 | 1,597 | 1,533 | 1,547 | -3.97% | 240,200 | 618億8000万 | -0.96% | 15.89 | 3.02 |
| 01/16 | 1,599 | 1,611 | 1,568 | 1,611 | +0.75% | 161,100 | 644億4000万 | +3.27% | 16.54 | 3.14 |
| 01/15 | 1,594 | 1,620 | 1,590 | 1,599 | -0.12% | 103,100 | 639億6000万 | +2.9% | 16.42 | 3.12 |
| 01/14 | 1,609 | 1,627 | 1,593 | 1,601 | -1.23% | 147,600 | 640億4000万 | +3.22% | 16.44 | 3.12 |
| 01/13 | 1,660 | 1,670 | 1,597 | 1,621 | -1.7% | 246,800 | 648億4000万 | +4.78% | 16.65 | 3.16 |
| 01/09 | 1,660 | 1,682 | 1,625 | 1,649 | -0.66% | 203,300 | 659億6000万 | +6.8% | 16.93 | 3.22 |
| 01/08 | 1,660 | 1,695 | 1,654 | 1,660 | +1.1% | 283,200 | 664億 | +8% | 17.05 | 3.24 |
| 01/07 | 1,586 | 1,643 | 1,586 | 1,642 | +3.34% | 254,600 | 656億8000万 | +7.32% | 16.86 | 3.2 |
| 01/06 | 1,588 | 1,600 | 1,562 | 1,589 | +1.21% | 207,000 | 635億6000万 | +4.06% | 16.32 | 3.1 |
| 01/05 | 1,566 | 1,580 | 1,551 | 1,570 | +0.32% | 91,100 | 628億 | +2.82% | 16.12 | 3.06 |
| 2025 | ||||||||||
| 12/30 | 1,544 | 1,565 | 1,544 | 1,565 | +0.06% | 93,600 | 626億 | +2.42% | 16.07 | 3.22 |
| 12/29 | 1,566 | 1,567 | 1,537 | 1,564 | +2.29% | 123,800 | 625億6000万 | +2.56% | 16.06 | 3.22 |
| 12/26 | 1,545 | 1,563 | 1,526 | 1,529 | -0.71% | 139,500 | 611億6000万 | +0.33% | 15.7 | 3.15 |
| 12/25 | 1,527 | 1,550 | 1,524 | 1,540 | +0.85% | 125,900 | 616億 | +1.38% | 15.82 | 3.17 |
| 12/24 | 1,541 | 1,541 | 1,501 | 1,527 | -2.43% | 275,300 | 610億8000万 | +0.73% | 15.68 | 3.14 |
| 12/23 | 1,546 | 1,604 | 1,546 | 1,565 | +0.51% | 327,300 | 626億 | +3.3% | 16.07 | 3.22 |
| 12/22 | 1,564 | 1,578 | 1,526 | 1,557 | 0% | 186,100 | 622億8000万 | +2.91% | 15.99 | 3.21 |
| 12/19 | 1,569 | 1,573 | 1,525 | 1,557 | +1.83% | 128,400 | 622億8000万 | +3.04% | 15.99 | 3.21 |
| 12/18 | 1,543 | 1,550 | 1,505 | 1,529 | -0.65% | 171,100 | 611億6000万 | +1.66% | 15.7 | 3.15 |
| 12/17 | 1,461 | 1,547 | 1,460 | 1,539 | +5.77% | 275,300 | 615億6000万 | +2.67% | 15.8 | 3.17 |
| 12/16 | 1,520 | 1,540 | 1,447 | 1,455 | -4.09% | 252,800 | 582億 | -2.41% | 14.94 | 3 |
| 12/15 | 1,520 | 1,543 | 1,504 | 1,517 | -0.65% | 137,400 | 606億8000万 | +2.09% | 15.58 | 3.12 |
| 12/12 | 1,518 | 1,539 | 1,503 | 1,527 | +2.48% | 257,800 | 610億8000万 | +3.25% | 15.68 | 3.14 |
| 12/11 | 1,501 | 1,509 | 1,477 | 1,490 | -0.6% | 154,300 | 596億 | +1.29% | 15.3 | 3.07 |
| 12/10 | 1,489 | 1,508 | 1,476 | 1,499 | +0.74% | 188,600 | 599億6000万 | +2.32% | 15.39 | 3.09 |
| 12/09 | 1,477 | 1,500 | 1,476 | 1,488 | +0.34% | 137,500 | 595億2000万 | +1.99% | 15.28 | 3.06 |
| 12/08 | 1,505 | 1,520 | 1,478 | 1,483 | -1.66% | 138,500 | 593億2000万 | +1.99% | 15.23 | 3.05 |
| 12/05 | 1,510 | 1,521 | 1,489 | 1,508 | -0.53% | 85,700 | 603億2000万 | +4.07% | 15.49 | 3.11 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 3月期 | 2,158 6/25 | 1,295 3/30 | 18,501,500 6/25 | +12.36% 11/26 | -11.14% 8/8 |
| 最新 | 1,265 2026/5/8 | 307,200 | -5.03% 1,332 | ||
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。
