- 8524
- 2026/09/25
- 時価
- 5198億円
- PER 予
- 17.5倍
- 2013年以降
- 1.29-16.14倍
（2013-2026年） - PBR
- 1.3倍
- 2013年以降
- 0.15-1.06倍
（2013-2026年） - 配当 予
- 2.33%
- ROE 予
- 7.45%
- ROA 予
- 0.22%
- 資料
- Link
- CSV,JSON
北洋銀行（8524）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,318
- 始値
- 1,321
- 高値
- 1,376
- 安値
- 1,321
- 終値 +4.32%
- 1,375
- 出来高 +6.86%
- 1,558,100
乖離率
- 株価（5日）
移動平均値 - +2.77%
1,338 - 株価（25日）
移動平均値 - +5.77%
1,300 - 出来高（5日）
移動平均値 - -15.09%
1,835,100
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,321 | 1,376 | 1,321 | 1,375 | +4.32% | 1,558,100 | - | +5.77% | - | - |
| 09/24 | 1,319 | 1,328 | 1,303 | 1,318 | -0.3% | 1,458,100 | - | +1.54% | - | - |
| 09/18 | 1,341 | 1,348 | 1,293 | 1,322 | -1.34% | 2,549,500 | - | +1.85% | - | - |
| 09/17 | 1,337 | 1,367 | 1,326 | 1,340 | +0.37% | 1,610,700 | - | +3.32% | - | - |
| 09/16 | 1,320 | 1,359 | 1,320 | 1,335 | +2.61% | 1,999,100 | - | +3.09% | - | - |
| 09/15 | 1,325 | 1,329 | 1,297 | 1,301 | -1.66% | 1,130,900 | - | +0.7% | - | - |
| 09/14 | 1,291 | 1,330 | 1,289 | 1,323 | +1.93% | 1,801,000 | - | +2.72% | - | - |
| 09/11 | 1,263 | 1,307 | 1,252 | 1,298 | +0.39% | 1,808,100 | - | +1.09% | - | - |
| 09/10 | 1,251 | 1,299 | 1,251 | 1,293 | +2.38% | 1,474,800 | - | +0.94% | - | - |
| 09/09 | 1,285 | 1,293 | 1,262 | 1,263 | -2.4% | 1,273,300 | - | -1.17% | - | - |
| 09/08 | 1,320 | 1,329 | 1,294 | 1,294 | -3% | 1,254,700 | - | +1.65% | - | - |
| 09/07 | 1,312 | 1,336 | 1,308 | 1,334 | +1.21% | 1,311,500 | - | +5.29% | - | - |
| 09/04 | 1,333 | 1,340 | 1,298 | 1,318 | -1.13% | 1,614,300 | - | +4.6% | - | - |
| 09/03 | 1,332 | 1,348 | 1,322 | 1,333 | +1.45% | 1,584,700 | - | +6.38% | - | - |
| 09/02 | 1,305 | 1,329 | 1,300 | 1,314 | -0.68% | 1,196,400 | - | +5.37% | - | - |
| 09/01 | 1,290 | 1,328 | 1,278 | 1,323 | +1.93% | 1,228,400 | - | +6.44% | - | - |
| 08/31 | 1,303 | 1,310 | 1,282 | 1,298 | -0.61% | 1,488,200 | - | +4.68% | - | - |
| 08/28 | 1,265 | 1,311 | 1,261 | 1,306 | +1.79% | 1,281,800 | - | +5.58% | - | - |
| 08/27 | 1,274 | 1,288 | 1,262 | 1,283 | +1.66% | 1,245,700 | - | +4.06% | - | - |
| 08/26 | 1,260 | 1,277 | 1,251 | 1,262 | +0.88% | 898,400 | - | +2.6% | - | - |
| 08/25 | 1,237 | 1,253 | 1,234 | 1,251 | +1.79% | 1,133,500 | - | +1.96% | - | - |
| 08/24 | 1,275 | 1,275 | 1,227 | 1,229 | -2.54% | 1,139,500 | - | +0.66% | - | - |
| 08/21 | 1,250 | 1,275 | 1,245 | 1,261 | +0.4% | 1,663,900 | - | +3.28% | - | - |
| 08/20 | 1,265 | 1,268 | 1,237 | 1,256 | -0.87% | 1,893,600 | - | +2.95% | - | - |
| 08/19 | 1,304 | 1,316 | 1,265 | 1,267 | -4.31% | 2,191,400 | - | +4.11% | - | - |
| 08/18 | 1,320 | 1,351 | 1,317 | 1,324 | +0.99% | 2,045,600 | - | +9.06% | - | - |
| 08/17 | 1,307 | 1,317 | 1,299 | 1,311 | +0.77% | 1,316,000 | - | +8.53% | - | - |
| 08/14 | 1,299 | 1,321 | 1,292 | 1,301 | -0.31% | 1,606,900 | - | +8.24% | - | - |
| 08/13 | 1,260 | 1,305 | 1,259 | 1,305 | +5.07% | 1,764,800 | - | +9.02% | - | - |
| 08/12 | 1,228 | 1,245 | 1,216 | 1,242 | +3.16% | 1,764,100 | - | +4.28% | - | - |
| 08/10 | 1,219 | 1,235 | 1,203 | 1,204 | -1.39% | 1,789,400 | - | +1.52% | - | - |
| 08/07 | 1,230 | 1,235 | 1,203 | 1,221 | -0.73% | 1,634,100 | - | +3.13% | - | - |
| 08/06 | 1,230 | 1,276 | 1,215 | 1,230 | +1.15% | 2,936,700 | - | +4.24% | - | - |
| 08/05 | 1,162 | 1,238 | 1,156 | 1,216 | +5.74% | 2,791,800 | - | +3.49% | - | - |
| 08/04 | 1,158 | 1,166 | 1,138 | 1,150 | +0.79% | 1,483,800 | - | -1.79% | - | - |
| 08/03 | 1,157 | 1,167 | 1,104 | 1,141 | -1.38% | 1,792,000 | - | -2.4% | - | - |
| 07/31 | 1,161 | 1,183 | 1,128 | 1,157 | +1.49% | 2,105,900 | - | -0.94% | - | - |
| 07/30 | 1,148 | 1,159 | 1,133 | 1,140 | -2.9% | 1,602,600 | - | -2.23% | - | - |
| 07/29 | 1,207 | 1,208 | 1,148 | 1,174 | -3.06% | 2,239,200 | - | +1.03% | - | - |
| 07/28 | 1,248 | 1,249 | 1,207 | 1,211 | -4.12% | 2,026,200 | - | +4.58% | - | - |
| 07/27 | 1,220 | 1,268 | 1,219 | 1,263 | +3.78% | 2,417,600 | - | +9.64% | - | - |
| 07/24 | 1,186 | 1,218 | 1,181 | 1,217 | +0.66% | 1,221,500 | - | +6.57% | - | - |
| 07/23 | 1,193 | 1,209 | 1,191 | 1,209 | +0.67% | 1,472,100 | - | +6.61% | - | - |
| 07/22 | 1,201 | 1,223 | 1,187 | 1,201 | +0.67% | 1,742,800 | - | +6.57% | - | - |
| 07/21 | 1,139 | 1,200 | 1,125 | 1,193 | +7.09% | 2,412,500 | - | +6.52% | - | - |
| 07/17 | 1,217 | 1,226 | 1,095 | 1,114 | -8.69% | 3,525,900 | - | 0% | - | - |
| 07/16 | 1,225 | 1,228 | 1,210 | 1,220 | -1.05% | 1,403,300 | - | +9.91% | - | - |
| 07/15 | 1,197 | 1,233 | 1,195 | 1,233 | +3.7% | 1,979,700 | - | +11.99% | - | - |
| 07/14 | 1,189 | 1,199 | 1,162 | 1,189 | +0.76% | 2,129,100 | - | +8.88% | - | - |
| 07/13 | 1,179 | 1,203 | 1,173 | 1,180 | +0.85% | 1,585,800 | - | +8.76% | - | - |
| 07/10 | 1,182 | 1,197 | 1,170 | 1,170 | +0.69% | 1,722,500 | - | +8.53% | - | - |
| 07/09 | 1,157 | 1,169 | 1,149 | 1,162 | -1.19% | 1,369,700 | - | +8.5% | - | - |
| 07/08 | 1,151 | 1,183 | 1,151 | 1,176 | +2.17% | 1,615,500 | - | +10.53% | - | - |
| 07/07 | 1,147 | 1,179 | 1,147 | 1,151 | +1.14% | 1,846,800 | - | +9.1% | - | - |
| 07/06 | 1,142 | 1,144 | 1,122 | 1,138 | -0.26% | 1,545,800 | - | +8.69% | - | - |
| 07/03 | 1,126 | 1,154 | 1,122 | 1,141 | +1.69% | 1,484,100 | - | +9.71% | - | - |
| 07/02 | 1,124 | 1,135 | 1,116 | 1,122 | +1.17% | 1,690,500 | - | +8.62% | - | - |
| 07/01 | 1,114 | 1,129 | 1,103 | 1,109 | -0.45% | 2,166,500 | - | +7.98% | - | - |
| 06/30 | 1,114 | 1,133 | 1,108 | 1,114 | +0.81% | 3,334,500 | - | +9% | - | - |
| 06/29 | 1,119 | 1,128 | 1,083 | 1,105 | -1.25% | 3,379,100 | - | +8.55% | - | - |
| 06/26 | 1,095 | 1,125 | 1,086 | 1,119 | +2.19% | 4,339,200 | - | +10.46% | - | - |
| 06/25 | 1,060 | 1,102 | 1,055 | 1,095 | +4.89% | 3,956,900 | - | +8.52% | - | - |
| 06/24 | 1,071 | 1,082 | 1,033 | 1,044 | -2.25% | 1,978,700 | - | +3.78% | - | - |
| 06/23 | 1,065 | 1,075 | 1,056 | 1,068 | +0.95% | 3,200,900 | - | +6.37% | - | - |
| 06/22 | 1,004 | 1,060 | 1,004 | 1,058 | +4.03% | 2,468,800 | - | +5.69% | - | - |
| 06/19 | 1,028 | 1,029 | 995 | 1,017 | -1.26% | 2,513,800 | - | +1.9% | - | - |
| 06/18 | 1,024 | 1,035 | 1,019 | 1,030 | +1.48% | 2,024,400 | - | +3.31% | - | - |
| 06/17 | 1,031 | 1,050 | 1,015 | 1,015 | -0.98% | 1,931,200 | - | +2.01% | - | - |
| 06/16 | 1,034 | 1,034 | 1,012 | 1,025 | -2.19% | 2,524,800 | - | +3.12% | - | - |
| 06/15 | 1,040 | 1,059 | 1,032 | 1,048 | +2.75% | 3,341,800 | - | +5.54% | - | - |
| 06/12 | 1,025 | 1,031 | 1,012 | 1,020 | +2.1% | 2,299,700 | - | +2.93% | - | - |
| 06/11 | 994 | 1,004 | 985 | 999 | -0.7% | 1,991,100 | - | +1.01% | - | - |
| 06/10 | 1,031 | 1,039 | 998 | 1,006 | -1.47% | 3,051,100 | - | +1.62% | - | - |
| 06/09 | 998 | 1,024 | 998 | 1,021 | +3.13% | 4,033,500 | - | +3.24% | - | - |
| 06/08 | 981 | 990 | 967 | 990 | -0.3% | 2,725,900 | - | +0.2% | - | - |
| 06/05 | 996 | 1,006 | 983 | 993 | +0.91% | 2,015,600 | - | +0.4% | - | - |
| 06/04 | 961 | 997 | 953 | 984 | +2.18% | 2,736,300 | - | -0.3% | - | - |
| 06/03 | 955 | 973 | 948 | 963 | +1.16% | 1,882,000 | - | -2.13% | - | - |
| 06/02 | 948 | 955 | 924 | 952 | -0.31% | 2,364,700 | - | -3.15% | - | - |
| 06/01 | 962 | 967 | 952 | 955 | -1.85% | 3,309,900 | - | -2.85% | - | - |
| 05/29 | 979 | 991 | 973 | 973 | -0.92% | 2,033,600 | - | -1.12% | - | - |
| 05/28 | 974 | 984 | 952 | 982 | 0% | 3,032,400 | - | -0.41% | - | - |
| 05/27 | 993 | 995 | 980 | 982 | -1.21% | 1,790,500 | - | -0.61% | - | - |
| 05/26 | 998 | 1,006 | 985 | 994 | -0.9% | 1,403,800 | - | +0.3% | - | - |
| 05/25 | 1,004 | 1,005 | 983 | 1,003 | -0.4% | 1,820,400 | - | +1.01% | - | - |
| 05/22 | 1,027 | 1,027 | 1,006 | 1,007 | -0.59% | 2,134,000 | - | +1.31% | - | - |
| 05/21 | 1,012 | 1,031 | 1,012 | 1,013 | +2.22% | 4,526,000 | - | +1.81% | - | - |
| 05/20 | 1,000 | 1,008 | 977 | 991 | -0.6% | 3,263,200 | - | -0.5% | - | - |
| 05/19 | 990 | 1,003 | 983 | 997 | +1.84% | 2,715,900 | - | -0.1% | - | - |
| 05/18 | 997 | 999 | 971 | 979 | -1.61% | 2,095,400 | - | -2.2% | - | - |
| 05/15 | 986 | 1,004 | 976 | 995 | +0.81% | 2,130,300 | - | -0.7% | - | - |
| 05/14 | 974 | 995 | 970 | 987 | +0.41% | 2,181,800 | - | -1.5% | - | - |
| 05/13 | 998 | 1,006 | 970 | 983 | -1.8% | 2,324,800 | - | -1.9% | - | - |
| 05/12 | 1,012 | 1,020 | 997 | 1,001 | -0.3% | 1,369,700 | - | -0.2% | - | - |
| 05/11 | 981 | 1,006 | 977 | 1,004 | +2.34% | 2,124,000 | - | +0.1% | - | - |
| 05/08 | 997 | 997 | 966 | 981 | -2.78% | 2,725,200 | - | -1.9% | - | - |
| 05/07 | 1,011 | 1,020 | 997 | 1,009 | +1.92% | 3,427,200 | - | +1% | - | - |
| 05/01 | 990 | 1,002 | 977 | 990 | -0.2% | 1,706,600 | - | -0.7% | - | - |
| 04/30 | 989 | 1,002 | 972 | 992 | -2.17% | 2,645,700 | - | -0.4% | - | - |
| 04/28 | 944 | 1,014 | 936 | 1,014 | +8.8% | 4,976,900 | - | +1.81% | - | - |
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 | |
| 2013年 3月期 | 355 2/5 | 171 10/11 10/10 | 2,636,400 2/1 | 1302億4879万 | 627億3955万 | +26.27% 2/4 | -6.95% 4/2 |
| 2014年 3月期 | 460 10/23 | 282 4/2 | 4,434,500 12/18 | 1687億7308万 | 1034億6523万 | +15.88% 7/3 | -14.29% 2/4 |
| 2015年 3月期 | 488 2/19 | 368 10/17 | 2,275,400 11/4 | 1947億4136万 | 1468億5414万 | +13.75% 11/7 | -12.04% 10/17 |
| 2016年 3月期 | 571 7/16 | 270 2/12 | 3,129,600 2/23 | 2278億6336万 | 1077億4624万 | +11.92% 5/18 | -23.83% 2/12 |
| 2017年 3月期 | 515 12/16 | 250 4/8 | 3,121,800 10/28 | 2055億1599万 | 997億6504万 | +16.22% 7/29 | -11.15% 4/6 |
| 2018年 3月期 | 441 5/8 | 318 9/8 | 3,917,300 8/30 | 1759億8553万 | 1269億113万 | +9.83% 1/10 | -9.38% 2/13 |
| 2019年 3月期 | 421 7/31 | 275 12/25 | 2,101,700 9/14 | 1680億433万 | 1097億4154万 | +10.62% 5/14 | -10.56% 12/25 |
| 2020年 3月期 | 296 4/5 | 153 3/13 | 3,925,400 9/20 | 1181億2181万 | 610億5620万 | +14.13% 3/27 | -22.75% 3/13 |
| 2021年 3月期 | 352 3/19 | 172 4/6 4/3 | 2,708,500 3/19 | 1404億6918万 | 686億3835万 | +25.31% 3/19 | -9.6% 4/21 |
| 2022年 3月期 | 319 4/5 4/1 | 222 11/22 | 1,367,500 11/19 | 1273億19万 | 885億9135万 | +7.8% 9/14 | -11.8% 3/8 |
| 2023年 3月期 | 334 3/9 | 210 6/24 | 3,733,600 3/14 | 1332億8609万 | 838億263万 | +13.1% 1/13 | -10.33% 3/20 |
| 2024年 3月期 | 496 3/8 | 257 6/1 5/31 | 6,966,100 3/11 | 1979億3384万 | 1025億5846万 | +27.15% 3/8 | -8.26% 2/15 |
| 2025年 3月期 | 627 6/3 | 351 8/7 | 8,683,800 5/15 | 2502億1073万 | 1400億7012万 | +22.06% 5/20 | -28.1% 4/7 |
| 2026年 3月期 | 1,098 2/27 | 356 4/7 | 7,095,500 5/13 | 4151億1007万 | 1420億6542万 | +28.59% 5/14 | -8.89% 3/23 |
| 最新 | 1,375 2026/9/25 | 1,558,100 | 5198億3274万 | +5.77% 1,300 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 85%（1.85倍）
- 2026/09/25 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
153円（2020/03/13） - 799%（8.99倍）
1,375円（9/25）
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。
