3865 北越コーポレーション

3865
2025/05/23
時価
1912億円
PER 予
11.4倍
2010年以降
4.04-57.43倍
(2010-2025年)
PBR
0.65倍
2010年以降
0.28-1.91倍
(2010-2025年)
配当 予
2.56%
ROE 予
5.66%
ROA 予
3.58%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
1,015
始値
1,015
高値
1,039
安値
1,009
終値 +0.2%
1,017
出来高 -31.38%
178,900

乖離率

株価(5日)
移動平均値
-1.45%
1,032
株価(25日)
移動平均値
-7.04%
1,094
出来高(5日)
移動平均値
-30.16%
256,140

2024/12/20~2025/05/23

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
2025
05/231,0151,0391,0091,017+0.2%178,9001912億5001万-7.04%11.40.65
05/221,0141,0291,0091,015-1.36%260,7001908億7391万-7.47%11.380.64
05/211,0331,0351,0191,029-0.39%213,2001935億665万-6.54%11.540.65
05/201,0601,0691,0281,033-3%240,5001942億5886万-6.43%11.580.66
05/191,0701,0801,0421,065-3.18%387,4002002億7656万-3.88%11.940.68
05/161,0601,1131,0271,100+6.8%399,3002068億5842万-0.9%12.330.7
05/151,0801,1131,0181,030-6.28%458,2001936億9470万-7.12%11.550.65
05/141,0901,1021,0771,099+0.18%154,1002066億7037万-0.99%12.320.7
05/131,1141,1181,0911,097-0.36%187,3002062億9426万-1.08%12.30.7
05/121,0981,1011,0841,101+0.55%148,3002070億4647万-0.81%12.350.7
05/091,0911,1031,0851,095+0.92%182,6002059億1815万-1.53%12.280.69
05/081,0851,0901,0721,085-0.37%145,4002040億3762万-2.78%12.170.69
05/071,1001,1021,0851,089-1%282,8002047億8984万-2.85%12.210.69
05/021,0811,1061,0811,100+0.64%161,4002068億5842万-2.4%12.330.7
05/011,0891,1001,0831,093-0.09%205,8002055億4205万-3.53%12.260.69
04/301,1121,1191,0941,094-3.36%282,2002057億3010万-4.12%12.270.69
04/281,1221,1331,1141,132+0.98%251,8002128億7612万-1.31%12.690.72
04/251,1281,1281,1111,121+0.27%170,0002108億754万-2.69%12.570.71
04/241,1511,1511,1111,118-2.87%286,3002102億4338万-3.45%12.540.71
04/231,1681,1711,1471,151+0.88%316,9002164億4913万-1.54%12.910.73
04/221,1401,1681,1331,1410%262,6002145億6860万-3.31%12.790.72
04/211,1481,1561,1251,141-0.61%252,3002145億6860万-4.2%12.790.72
04/181,1451,1721,1431,148-0.52%225,3002158億8497万-4.49%12.870.73
04/171,1081,1681,1051,154+5.29%378,4002170億1329万-4.94%12.940.73
04/161,1001,1041,0881,096-0.54%140,5002061億621万-10.6%12.290.7
04/151,1161,1181,0981,102+0.18%217,5002072億3453万-10.91%12.360.7
04/141,1261,1291,0971,100-0.9%202,3002068億5842万-11.93%12.330.7
04/111,0821,1161,0721,110-2.63%239,6002087億3895万-11.9%12.450.7
04/101,1601,1731,1161,140+2.98%381,3002143億8054万-10.31%12.780.72
04/091,0831,1211,0731,107+2.12%314,0002081億7479万-13.38%12.410.7
04/081,0841,1191,0561,084+2.75%422,7002038億4957万-15.64%12.150.69
04/071,0191,0639901,055-2.22%524,3001983億9603万-18.47%11.830.67
04/041,0881,0911,0501,079-3.49%425,0002029億931万-17.19%12.10.68
04/031,1001,1231,0971,118-2.44%353,0002102億4338万-14.85%12.540.71
04/021,1871,1871,1331,146-3.7%443,4002155億886万-13.31%12.850.73
04/011,2231,2271,1901,190-2.62%279,4002237億8320万-10.46%13.340.76
03/311,2131,2421,2021,222-1.21%445,9002298億90万-8.53%13.240.78
03/281,2501,2541,2261,237-1.51%272,9002326億2170万-7.89%13.40.78
03/271,2801,2801,2451,256-2.18%325,0002361億9471万-7.17%13.60.8
03/261,2661,3021,2551,284+2.64%409,2002414億6019万-5.73%13.910.81
03/251,2501,2721,2481,251-0.48%277,0002352億5444万-8.75%13.550.79
03/241,2691,2941,2371,257-0.95%467,0002363億8276万-8.71%13.610.8
03/211,3751,3751,2691,269-8.71%989,2002386億3940万-8.38%13.740.81
03/191,4051,4141,3841,390-1.77%206,6002613億9382万-0.22%15.050.88
03/181,4521,4531,4151,415-1.46%197,2002660億9515万+1.43%15.330.9
03/171,4201,4461,4201,436+1.41%150,8002700億4427万+2.87%15.550.91
03/141,4451,4561,4001,416-2.01%320,3002662億8320万+1.36%15.340.9
03/131,4351,4561,4151,4450%352,6002717億3674万+3.44%15.650.92
03/121,4031,4551,3731,445+4.48%565,5002717億3674万+3.44%15.650.92
03/111,3711,3961,3601,383-0.79%350,3002600億7745万-1%14.980.88
03/101,3831,3971,3591,394+1.23%198,4002621億4604万-0.43%15.10.88
03/071,3541,3771,3181,377-0.15%295,1002589億4913万-1.92%14.910.87
03/061,3281,4021,3251,379+5.67%393,9002593億2524万-2.13%14.940.88
03/051,3181,3181,2821,305+0.38%362,9002454億931万-7.64%14.130.83
03/041,3051,3261,3001,3000%247,4002444億6904万-8.45%14.080.82
03/031,3491,3651,2971,300+0.85%334,6002444億6904万-9.03%14.080.82
02/281,3031,3361,2841,289-2.05%469,0002424億46万-10.36%13.960.82
02/271,3271,3371,3091,316-1.72%182,2002474億7789万-9.12%14.250.84
02/261,3401,3491,3261,339-0.22%203,0002518億311万-8.04%14.50.85
02/251,3481,3551,3311,342-1.11%206,8002523億6727万-8.33%14.530.85
02/211,3691,3731,3371,357-3%301,3002551億8807万-7.88%14.70.86
02/201,4501,4541,3931,399-5.22%331,1002630億8630万-5.54%15.150.89
02/191,4751,4921,4671,476-0.61%162,2002775億6639万-0.67%15.990.94
02/181,4991,5551,4781,485-0.93%228,7002792億5887万-0.2%16.080.94
02/171,4301,5051,4301,499+5.94%288,9002818億9161万+0.6%16.240.95
02/141,4551,4561,3951,415-3.41%360,1002660億9515万-5.03%15.330.9
02/131,4681,4691,4441,465+0.76%219,7002754億9781万-1.94%15.870.93
02/121,4601,4671,4241,454+0.28%243,9002734億2922万-2.81%15.750.92
02/101,4501,4681,4351,450+0.55%240,7002726億7701万-3.27%15.70.92
02/071,4371,4571,4311,442-0.28%224,1002711億7259万-3.99%15.620.92
02/061,4391,4721,4371,446+0.91%151,4002719億2480万-4.05%15.660.92
02/051,4551,4581,4181,433-0.49%259,6002694億8011万-5.29%15.520.91
02/041,4501,4571,4271,440+0.63%336,1002707億9648万-5.2%15.60.91
02/031,4651,4841,4271,431-2.52%385,3002691億400万-6.16%15.50.91
01/311,5001,5041,4491,468-2.07%240,1002760億6197万-4.05%15.90.93
01/301,5081,5121,4901,499+0.2%105,3002818億9161万-2.15%16.240.95
01/291,4901,5021,4891,496+0.4%97,6002813億2745万-2.41%16.20.95
01/281,4801,4971,4771,490+1.36%151,6002801億9913万-2.93%16.140.95
01/271,5211,5241,4661,470-3.1%230,9002764億3807万-4.23%15.920.93
01/241,5371,5421,5171,517-0.91%158,9002852億7657万-1.24%16.430.96
01/231,5351,5431,5231,531-0.13%204,3002879億931万-0.26%16.580.97
01/221,5531,5531,5221,5330%192,6002882億8542万-0.2%16.60.97
01/211,5451,5501,5001,533-0.26%232,8002882億8542万-0.26%16.60.97
01/201,5461,5531,5351,537-1.22%235,5002890億3763万-0.07%16.650.98
01/171,5351,5571,5321,556+0.39%199,8002926億1064万+1.1%16.850.99
01/161,5211,5551,5211,550+1.84%211,1002914億8232万+0.71%16.790.98
01/151,5351,5391,5161,522-1.23%201,0002862億1683万-1.1%16.480.97
01/141,5251,5451,5171,541+1.38%370,0002897億8984万+0.06%16.690.98
01/101,5201,5351,5081,520+0.46%291,8002858億4073万-1.36%16.460.96
01/091,5021,5361,4941,513+0.53%364,8002845億2436万-1.82%16.390.96
01/081,5161,5221,4861,505-1.31%563,0002830億1993万-2.34%16.30.96
01/071,5291,5361,5161,525+0.2%257,1002867億8099万-1.1%16.520.97
01/061,5401,5461,5121,522-0.46%250,2002862億1683万-1.23%16.480.97
2024
12/301,5541,5701,5271,529-1.8%224,5002875億3321万-0.78%16.561
12/271,5981,5981,5511,557-2.87%258,3002927億9869万+0.91%16.861.02
12/261,5911,6091,5831,603+0.75%337,3003014億4914万+3.89%17.361.05
12/251,5651,5911,5561,591+0.19%217,4002991億9250万+3.24%17.231.04
12/241,5401,5881,5401,588+1.79%210,4002986億2834万+3.12%17.21.04
12/231,5291,5761,5271,560+3.65%280,6002933億6285万+1.3%16.91.02
12/201,5191,5351,4961,505-1.05%362,6002830億1993万-2.4%16.30.99

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
2008年
3月期
689
7/9
377
3/17
6,073,500
3/14
--+13.04%
4/7
-15.73%
1/22
2009年
3月期
577
12/19
292
10/27
5,780,000
6/13
--+23.49%
12/11
-30.19%
10/10
2010年
3月期
513
10/23

8/31
397
4/1
3,779,000
6/12
--+6.14%
4/12
-6.89%
11/27
2011年
3月期
499
4/12
338
3/16
3,923,000
12/10
1044億2223万707億3089万+12.65%
11/18
-24.92%
3/16
2012年
3月期
573
3/13

3/9

他2件
434
4/8
4,235,000
12/9
1199億769万908億2014万+9.35%
8/24
-8%
11/25
2013年
3月期
550
4/2
339
7/26

7/25
3,938,000
3/8
1150億9465万709億4015万+14.04%
1/4
-19.56%
4/5
2014年
3月期
563
5/23
378
4/5
3,838,000
4/5
1178億1506万791億141万+16.34%
5/14
-14.3%
6/13
2015年
3月期
609
2/27
399
10/17

10/16
2,976,200
11/4
1274億4166万834億9626万+11.88%
11/14
-11.13%
10/16
2016年
3月期
864
11/10
540
4/1
2,804,000
4/1
1808億393万1130億245万+14.6%
10/23
-9.69%
8/25
2017年
3月期
806
3/24
592
11/15
2,417,800
5/16
1686億6663万1238億8417万+12.27%
2/21
-11.86%
8/23
2018年
3月期
927
6/20
610
2/14
24,270,700
9/29
1939億8755万1276億5092万+10.69%
5/15
-12.47%
11/15
2019年
3月期
705
4/19
478
12/25
1,837,800
10/30
1475億3098万1000億2810万+10.35%
1/29
-14.38%
10/23
2020年
3月期
668
5/20
320
3/19
9,664,900
3/10
1397億8822万669億6442万+8.09%
9/13
-24.97%
3/13
2021年
3月期
560
3/19
341
10/30
2,286,400
1/28
1053億974万641億2611万+15.54%
2/16
-8.27%
7/10
2022年
3月期
874
11/16
511
4/1
1,625,300
10/28
1643億5842万960億9514万+13.71%
11/15
-12.52%
12/20
2023年
3月期
901
3/31

3/10
563
5/16
2,004,700
5/16
1694億3585万1058億7390万+11.18%
3/10
-9.09%
5/17
2024年
3月期
2,865
3/22
788
7/14
3,504,100
10/30
5387億7217万1481億8585万+53.23%
3/21
-28.05%
4/17
2025年
3月期
2,180
8/27
1,008
8/5
2,369,900
8/28
4099億5578万1895億5753万+59.3%
8/27
-18.47%
4/7
最新1,017
2025/5/23
178,9001912億5001万-7.04%
1,094

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
25%(1.25倍)
1986/12/27 vs 1985/12/28
14%(1.14倍)
1987/12/28 vs 1986/12/27
33%(1.33倍)
1988/12/28 vs 1987/12/28
117%(2.17倍)
1989/12/29 vs 1988/12/28
15%(1.15倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-7%(0.93倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
29%(1.29倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-11%(0.89倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
36%(1.36倍)
2001/12/28 vs 2000/12/29
-25%(0.75倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
-5%(0.95倍)
2005/12/30 vs 2004/12/30
6%(1.06倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
39%(1.39倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
75%(1.75倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
86%(1.86倍)
2024/12/30 vs 2023/12/29
8%(1.08倍)
2025/05/23 vs 2024/12/30
-33%(0.67倍)
過去安値
188円(1983/01/05)
441%(5.41倍)
1,017円(5/23)