北越メタル（5446）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,120
- 始値
- 1,124
- 高値
- 1,127
- 安値
- 1,120
- 終値 +0.63%
- 1,127
- 出来高 -59.52%
- 1,700
乖離率
- 株価（5日）
移動平均値 - 0%
1,127 - 株価（25日）
移動平均値 - -1.49%
1,144 - 出来高（5日）
移動平均値 - -6.59%
1,820
2026/02/26～2026/07/27
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 | ||||||||||
| 07/27 | 1,124 | 1,127 | 1,120 | 1,127 | +0.63% | 1,700 | 45億123万 | -1.49% | - | 0.24 |
| 07/24 | 1,129 | 1,129 | 1,112 | 1,120 | -0.8% | 4,200 | 44億7328万 | -2.35% | - | 0.24 |
| 07/23 | 1,133 | 1,133 | 1,127 | 1,129 | -0.35% | 1,300 | 45億922万 | -2% | - | 0.24 |
| 07/22 | 1,128 | 1,133 | 1,128 | 1,133 | +0.62% | 1,200 | 45億2520万 | -1.9% | - | 0.24 |
| 07/21 | 1,135 | 1,135 | 1,126 | 1,126 | -0.79% | 700 | 44億9724万 | -2.85% | - | 0.24 |
| 07/17 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 300 | 45億3319万 | -2.49% | - | 0.24 |
| 07/16 | 1,131 | 1,136 | 1,131 | 1,135 | +0.35% | 400 | 45億3319万 | -2.91% | - | 0.24 |
| 07/15 | 1,133 | 1,149 | 1,130 | 1,131 | 0% | 1,400 | 45億1721万 | -3.58% | - | 0.24 |
| 07/14 | 1,144 | 1,144 | 1,131 | 1,131 | 0% | 500 | 45億1721万 | -3.91% | - | 0.24 |
| 07/13 | 1,132 | 1,135 | 1,130 | 1,131 | -0.35% | 900 | 45億1721万 | -4.23% | - | 0.24 |
| 07/10 | 1,140 | 1,144 | 1,131 | 1,135 | -0.44% | 2,400 | 45億3319万 | -4.3% | - | 0.24 |
| 07/09 | 1,134 | 1,140 | 1,134 | 1,140 | 0% | 1,100 | 45億5316万 | -4.2% | - | 0.25 |
| 07/08 | 1,155 | 1,157 | 1,120 | 1,140 | -1.38% | 10,400 | 45億5316万 | -4.6% | - | 0.25 |
| 07/07 | 1,157 | 1,168 | 1,155 | 1,156 | -0.17% | 3,200 | 46億1706万 | -3.59% | - | 0.25 |
| 07/06 | 1,163 | 1,163 | 1,158 | 1,158 | -1.03% | 400 | 46億2505万 | -3.66% | - | 0.25 |
| 07/03 | 1,164 | 1,170 | 1,153 | 1,170 | -0.43% | 600 | 46億7298万 | -2.9% | - | 0.25 |
| 07/02 | 1,133 | 1,175 | 1,120 | 1,175 | +3.62% | 6,300 | 46億9295万 | -2.65% | - | 0.25 |
| 07/01 | 1,131 | 1,134 | 1,127 | 1,134 | +0.27% | 2,200 | 45億2919万 | -6.2% | - | 0.24 |
| 06/30 | 1,137 | 1,140 | 1,126 | 1,131 | -0.53% | 2,900 | 45億1721万 | -6.76% | - | 0.24 |
| 06/29 | 1,140 | 1,140 | 1,108 | 1,137 | -0.26% | 4,200 | 45億4117万 | -6.57% | - | 0.24 |
| 06/26 | 1,142 | 1,156 | 1,140 | 1,140 | -0.61% | 2,700 | 45億5316万 | -6.71% | - | 0.25 |
| 06/25 | 1,169 | 1,171 | 1,145 | 1,147 | -1.88% | 5,400 | 45億8111万 | -6.37% | - | 0.25 |
| 06/24 | 1,188 | 1,188 | 1,166 | 1,169 | -1.6% | 5,800 | 46億6898万 | -4.88% | - | 0.25 |
| 06/23 | 1,193 | 1,195 | 1,188 | 1,188 | -0.42% | 2,700 | 47億4487万 | -3.49% | - | 0.26 |
| 06/22 | 1,193 | 1,193 | 1,193 | 1,193 | -0.75% | 1,000 | 47億6484万 | -3.24% | - | 0.26 |
| 06/19 | 1,211 | 1,211 | 1,196 | 1,202 | -2.28% | 4,900 | 48億78万 | -2.67% | - | 0.26 |
| 06/18 | 1,210 | 1,230 | 1,202 | 1,230 | +1.32% | 8,500 | 49億1262万 | -0.65% | - | 0.26 |
| 06/17 | 1,227 | 1,227 | 1,209 | 1,214 | -1.54% | 4,100 | 48億4871万 | -1.86% | - | 0.26 |
| 06/16 | 1,246 | 1,246 | 1,233 | 1,233 | -1.91% | 900 | 49億2460万 | -0.56% | - | 0.27 |
| 06/15 | 1,255 | 1,257 | 1,233 | 1,257 | +0.16% | 1,200 | 50億2045万 | +1.37% | - | 0.27 |
| 06/12 | 1,231 | 1,256 | 1,220 | 1,255 | +1.95% | 2,900 | 50億1247万 | +1.21% | - | 0.27 |
| 06/11 | 1,232 | 1,232 | 1,231 | 1,231 | -0.24% | 200 | 49億1661万 | -0.73% | - | 0.27 |
| 06/10 | 1,236 | 1,236 | 1,224 | 1,234 | -0.16% | 400 | 49億2859万 | -0.48% | - | 0.27 |
| 06/08 | 1,231 | 1,236 | 1,226 | 1,236 | +0.08% | 600 | 49億3658万 | -0.4% | - | 0.27 |
| 06/05 | 1,250 | 1,250 | 1,234 | 1,235 | -1.2% | 300 | 49億3259万 | -0.56% | - | 0.27 |
| 06/04 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 100 | 49億9250万 | +0.56% | - | 0.27 |
| 06/03 | 1,231 | 1,255 | 1,231 | 1,255 | +1.62% | 1,100 | 50億1247万 | +0.97% | - | 0.27 |
| 06/02 | 1,235 | 1,235 | 1,227 | 1,235 | +0.32% | 500 | 49億3259万 | -0.64% | - | 0.27 |
| 06/01 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 100 | 49億1661万 | -1.05% | - | 0.27 |
| 05/29 | 1,239 | 1,239 | 1,231 | 1,231 | 0% | 300 | 49億1661万 | -1.05% | - | 0.27 |
| 05/28 | 1,233 | 1,240 | 1,231 | 1,231 | 0% | 1,700 | 49億1661万 | -1.12% | - | 0.27 |
| 05/27 | 1,234 | 1,235 | 1,231 | 1,231 | -0.81% | 800 | 49億1661万 | -1.2% | - | 0.27 |
| 05/26 | 1,230 | 1,241 | 1,205 | 1,241 | +0.89% | 3,700 | 49億5655万 | -0.48% | - | 0.27 |
| 05/25 | 1,253 | 1,253 | 1,230 | 1,230 | -1.44% | 1,500 | 49億1262万 | -1.36% | - | 0.26 |
| 05/22 | 1,226 | 1,248 | 1,226 | 1,248 | +1.79% | 2,100 | 49億8451万 | 0% | - | 0.27 |
| 05/21 | 1,228 | 1,233 | 1,226 | 1,226 | -0.41% | 1,600 | 48億9664万 | -1.76% | - | 0.26 |
| 05/20 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 200 | 49億1661万 | -1.44% | - | 0.27 |
| 05/19 | 1,232 | 1,240 | 1,231 | 1,231 | -0.24% | 1,000 | 49億1661万 | -1.52% | - | 0.27 |
| 05/18 | 1,235 | 1,235 | 1,234 | 1,234 | -0.4% | 600 | 49億2859万 | -1.36% | - | 0.27 |
| 05/15 | 1,247 | 1,247 | 1,239 | 1,239 | -2.98% | 500 | 49億4856万 | -0.96% | - | 0.27 |
| 05/14 | 1,213 | 1,277 | 1,213 | 1,277 | +4.67% | 4,200 | 51億33万 | +2.08% | - | 0.28 |
| 05/13 | 1,210 | 1,232 | 1,210 | 1,220 | -3.94% | 3,300 | 48億7268万 | -2.4% | - | 0.26 |
| 05/12 | 1,253 | 1,279 | 1,237 | 1,270 | +1.93% | 5,900 | 50億7238万 | +1.6% | - | 0.27 |
| 05/11 | 1,251 | 1,251 | 1,246 | 1,246 | -0.32% | 1,700 | 49億7652万 | -0.24% | - | 0.27 |
| 05/08 | 1,250 | 1,251 | 1,250 | 1,250 | 0% | 1,300 | 49億9250万 | +0.08% | - | 0.27 |
| 05/07 | 1,250 | 1,253 | 1,250 | 1,250 | 0% | 800 | 49億9250万 | +0.08% | - | 0.27 |
| 05/01 | 1,250 | 1,252 | 1,250 | 1,250 | 0% | 700 | 49億9250万 | +0.08% | - | 0.27 |
| 04/30 | 1,262 | 1,262 | 1,250 | 1,250 | -0.95% | 700 | 49億9250万 | +0.08% | - | 0.27 |
| 04/28 | 1,263 | 1,265 | 1,262 | 1,262 | -0.08% | 1,400 | 50億4042万 | +1.04% | - | 0.27 |
| 04/27 | 1,261 | 1,263 | 1,261 | 1,263 | +0.8% | 1,600 | 50億4442万 | +1.12% | - | 0.27 |
| 04/24 | 1,250 | 1,253 | 1,246 | 1,253 | +0.48% | 300 | 50億448万 | +0.4% | - | 0.27 |
| 04/23 | 1,247 | 1,247 | 1,247 | 1,247 | -0.24% | 100 | 49億8051万 | -0.24% | - | 0.27 |
| 04/22 | 1,250 | 1,250 | 1,250 | 1,250 | +0.08% | 600 | 49億9250万 | 0% | - | 0.27 |
| 04/20 | 1,251 | 1,251 | 1,249 | 1,249 | -0.48% | 300 | 49億8850万 | -0.16% | - | 0.27 |
| 04/17 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 100 | 50億1247万 | +0.4% | - | 0.27 |
| 04/16 | 1,248 | 1,255 | 1,248 | 1,255 | +0.97% | 1,200 | 50億1247万 | +0.4% | - | 0.27 |
| 04/15 | 1,246 | 1,246 | 1,243 | 1,243 | -0.56% | 300 | 49億6454万 | -0.56% | - | 0.27 |
| 04/14 | 1,248 | 1,250 | 1,245 | 1,250 | +0.48% | 400 | 49億9250万 | -0.08% | - | 0.27 |
| 04/13 | 1,244 | 1,244 | 1,242 | 1,244 | 0% | 400 | 49億6853万 | -0.56% | - | 0.27 |
| 04/10 | 1,244 | 1,244 | 1,244 | 1,244 | -2.05% | 200 | 49億6853万 | -0.64% | - | 0.27 |
| 04/09 | 1,245 | 1,270 | 1,245 | 1,270 | +2.01% | 1,700 | 50億7238万 | +1.28% | - | 0.27 |
| 04/08 | 1,253 | 1,253 | 1,245 | 1,245 | -0.64% | 400 | 49億7253万 | -0.64% | - | 0.27 |
| 04/07 | 1,240 | 1,253 | 1,240 | 1,253 | +1.05% | 1,200 | 50億448万 | -0.32% | - | 0.27 |
| 04/06 | 1,240 | 1,240 | 1,240 | 1,240 | -0.16% | 400 | 49億5256万 | -1.59% | - | 0.27 |
| 04/03 | 1,246 | 1,246 | 1,242 | 1,242 | -0.08% | 500 | 49億6054万 | -1.58% | - | 0.27 |
| 04/02 | 1,240 | 1,243 | 1,240 | 1,243 | +0.73% | 200 | 49億6454万 | -1.66% | - | 0.27 |
| 04/01 | 1,248 | 1,248 | 1,234 | 1,234 | -0.48% | 1,000 | 49億2859万 | -2.53% | - | 0.27 |
| 03/31 | 1,241 | 1,241 | 1,240 | 1,240 | -0.08% | 400 | 49億5256万 | -2.21% | - | 0.27 |
| 03/30 | 1,250 | 1,250 | 1,241 | 1,241 | -0.72% | 1,700 | 49億5655万 | -2.28% | - | 0.27 |
| 03/27 | 1,247 | 1,255 | 1,247 | 1,250 | -0.16% | 1,300 | 49億9250万 | -1.65% | - | 0.27 |
| 03/26 | 1,254 | 1,254 | 1,245 | 1,252 | -0.32% | 800 | 50億48万 | -1.57% | - | 0.27 |
| 03/25 | 1,269 | 1,269 | 1,256 | 1,256 | +0.8% | 1,100 | 50億1646万 | -1.34% | - | 0.27 |
| 03/24 | 1,255 | 1,255 | 1,246 | 1,246 | -0.16% | 500 | 49億7652万 | -2.2% | - | 0.27 |
| 03/23 | 1,259 | 1,259 | 1,240 | 1,248 | -1.11% | 36,700 | 49億8451万 | -2.19% | - | 0.27 |
| 03/19 | 1,262 | 1,262 | 1,262 | 1,262 | -1.41% | 100 | 50億4042万 | -1.17% | - | 0.27 |
| 03/18 | 1,262 | 1,281 | 1,262 | 1,280 | +1.43% | 300 | 51億1232万 | +0.23% | - | 0.28 |
| 03/17 | 1,259 | 1,262 | 1,258 | 1,262 | +0.24% | 400 | 50億4042万 | -1.17% | - | 0.27 |
| 03/16 | 1,242 | 1,299 | 1,242 | 1,259 | +0.96% | 2,800 | 50億2844万 | -1.41% | - | 0.27 |
| 03/13 | 1,247 | 1,247 | 1,246 | 1,247 | 0% | 700 | 49億8051万 | -2.43% | - | 0.27 |
| 03/12 | 1,261 | 1,261 | 1,240 | 1,247 | -1.11% | 2,900 | 49億8051万 | -2.58% | - | 0.27 |
| 03/11 | 1,262 | 1,263 | 1,261 | 1,261 | -0.08% | 700 | 50億3643万 | -1.64% | - | 0.27 |
| 03/10 | 1,253 | 1,264 | 1,253 | 1,262 | +1.12% | 1,900 | 50億4042万 | -1.64% | - | 0.27 |
| 03/09 | 1,266 | 1,266 | 1,248 | 1,248 | -2.04% | 2,100 | 49億8451万 | -2.8% | - | 0.27 |
| 03/06 | 1,275 | 1,275 | 1,265 | 1,274 | -0.62% | 3,800 | 50億8835万 | -0.86% | - | 0.27 |
| 03/05 | 1,281 | 1,289 | 1,281 | 1,282 | +1.5% | 1,100 | 51億2030万 | -0.16% | - | 0.28 |
| 03/04 | 1,305 | 1,305 | 1,263 | 1,263 | -4.54% | 2,700 | 50億4442万 | -1.64% | - | 0.27 |
| 03/03 | 1,324 | 1,331 | 1,308 | 1,323 | -0.38% | 2,700 | 52億8406万 | +3.04% | - | 0.28 |
| 03/02 | 1,300 | 1,328 | 1,298 | 1,328 | +2.15% | 3,200 | 53億403万 | +3.59% | - | 0.29 |
| 02/27 | 1,296 | 1,310 | 1,294 | 1,300 | +0.46% | 4,600 | 51億9220万 | +1.56% | - | 0.28 |
| 02/26 | 1,272 | 1,294 | 1,272 | 1,294 | +0.23% | 5,900 | 51億6823万 | +1.25% | - | 0.28 |
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 | 2,240 448 4/2 | 1,035 207 1/23 | 20,800 104,000 9/3 | - | - | +7.64% 5/19 | -19.83% 1/23 |
| 2009年 3月期 | 1,240 248 5/21 | 520 104 10/10 104 10/9 他2件 | 30,000 150,000 2/13 | - | - | +21.83% 2/13 | -42% 10/8 |
| 2010年 3月期 | 1,355 271 8/27 271 8/26 他2件 | 825 165 4/2 | 54,600 273,000 8/6 | - | - | +23.62% 6/8 | -12.86% 10/5 |
| 2011年 3月期 | 1,290 258 4/23 | 600 120 3/16 | 72,400 362,000 4/23 | 51億5226万 | 23億9640万 | +18.9% 3/25 | -18.18% 3/15 |
| 2012年 3月期 | 955 191 3/16 | 650 130 11/28 130 11/25 | 44,600 223,000 3/15 | 38億1427万 | 25億9610万 | +10.9% 2/1 | -13.04% 8/9 |
| 2013年 3月期 | 965 193 2/4 193 9/20 | 685 137 5/15 | 116,400 582,000 9/20 | 38億5421万 | 27億3589万 | +12.66% 9/20 | -13.75% 5/15 |
| 2014年 3月期 | 1,150 230 1/14 | 780 156 8/1 | 84,600 423,000 9/24 | 45億9310万 | 31億1532万 | +22.65% 9/24 | -9.95% 2/17 |
| 2015年 3月期 | 1,670 334 9/2 | 855 171 4/11 | 90,000 450,000 7/11 | 66億6998万 | 34億1487万 | +32.33% 9/2 | -11.65% 10/17 |
| 2016年 3月期 | 1,770 354 11/5 | 1,225 245 8/25 | 54,600 273,000 7/8 | 70億6938万 | 48億9265万 | +15.1% 11/5 | -15.9% 8/25 |
| 2017年 3月期 | 1,600 320 4/4 | 1,220 2/6 11/22 他2件 | 11,400 3/16 | 63億9040万 | 48億7268万 | +5.63% 3/16 | -6.37% 5/20 |
| 2018年 3月期 | 1,649 1/29 | 1,265 4/10 | 15,800 2/2 | 65億8610万 | 50億5241万 | +7.02% 8/3 | -10.91% 2/7 |
| 2019年 3月期 | 1,440 5/10 | 967 12/25 | 29,900 2/1 | 57億5136万 | 38億6219万 | +6.48% 2/5 | -14.97% 12/25 |
| 2020年 3月期 | 1,620 2/5 | 832 3/13 3/10 | 185,600 2/5 | 64億7028万 | 33億2300万 | +16.11% 5/7 | -28.23% 3/13 |
| 2021年 3月期 | 1,365 9/23 | 889 4/2 | 68,600 2/3 | 54億5181万 | 35億5066万 | +12.88% 5/11 | -7.3% 6/15 |
| 2022年 3月期 | 1,258 5/10 | 954 12/27 | 14,300 6/28 | 50億2445万 | 38億1027万 | +2.8% 5/11 | -6.92% 12/27 |
| 2023年 3月期 | 1,996 3/14 | 958 5/12 | 366,400 3/14 | 79億7202万 | 38億2625万 | +16.32% 2/3 | -6.73% 4/6 |
| 2024年 3月期 | 1,880 9/25 | 1,480 3/28 | 36,800 2/5 | 75億872万 | 59億1112万 | +7.21% 9/20 | -6.83% 5/22 |
| 2025年 3月期 | 1,661 6/28 | 1,227 8/5 | 93,600 3/26 | 66億3403万 | 49億63万 | +13.2% 6/28 | -14.76% 8/5 |
| 2026年 3月期 | 1,499 4/22 | 1,201 4/7 | 38,700 6/23 | 59億8700万 | 47億9679万 | +3.59% 3/2 | -7.91% 6/24 |
| 最新 | 1,127 2026/7/27 | 1,700 | 45億123万 | -1.49% 1,144 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 151%（2.51倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/28 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/28
- -40%（0.6倍）
- 2008/12/29 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/29
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/07/27 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
380円（2002/02/07） - 197%（2.97倍）
1,127円（7/27）
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。
