北洋銀行（8524）の株価チャート
株価
5/29
- 前日 (5/28)
- 982
- 始値
- 979
- 高値
- 991
- 安値
- 973
- 終値 -0.92%
- 973
- 出来高 -32.94%
- 2,033,600
乖離率
- 株価（5日）
移動平均値 - -1.42%
987 - 株価（25日）
移動平均値 - -1.12%
984 - 出来高（5日）
移動平均値 - +0.87%
2,016,140
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 | 979 | 991 | 973 | 973 | -0.92% | 2,033,600 | 3678億5255万 | -1.12% | 12.38 | 0.94 |
| 05/28 | 974 | 984 | 952 | 982 | 0% | 3,032,400 | 3712億5509万 | -0.41% | 12.5 | 0.95 |
| 05/27 | 993 | 995 | 980 | 982 | -1.21% | 1,790,500 | 3712億5509万 | -0.61% | 12.5 | 0.95 |
| 05/26 | 998 | 1,006 | 985 | 994 | -0.9% | 1,403,800 | 3757億9181万 | +0.3% | 12.65 | 0.96 |
| 05/25 | 1,004 | 1,005 | 983 | 1,003 | -0.4% | 1,820,400 | 3791億9435万 | +1.01% | 12.76 | 0.97 |
| 05/22 | 1,027 | 1,027 | 1,006 | 1,007 | -0.59% | 2,134,000 | 3807億660万 | +1.31% | 12.81 | 0.97 |
| 05/21 | 1,012 | 1,031 | 1,012 | 1,013 | +2.22% | 4,526,000 | 3829億7496万 | +1.81% | 12.89 | 0.98 |
| 05/20 | 1,000 | 1,008 | 977 | 991 | -0.6% | 3,263,200 | 3746億5763万 | -0.5% | 12.61 | 0.96 |
| 05/19 | 990 | 1,003 | 983 | 997 | +1.84% | 2,715,900 | 3769億2599万 | -0.1% | 12.69 | 0.96 |
| 05/18 | 997 | 999 | 971 | 979 | -1.61% | 2,095,400 | 3701億2091万 | -2.2% | 12.46 | 0.95 |
| 05/15 | 986 | 1,004 | 976 | 995 | +0.81% | 2,130,300 | 3761億6987万 | -0.7% | 12.66 | 0.96 |
| 05/14 | 974 | 995 | 970 | 987 | +0.41% | 2,181,800 | 3731億4539万 | -1.5% | 12.56 | 0.95 |
| 05/13 | 998 | 1,006 | 970 | 983 | -1.8% | 2,324,800 | 3716億3315万 | -1.9% | 12.51 | 0.95 |
| 05/12 | 1,012 | 1,020 | 997 | 1,001 | -0.3% | 1,369,700 | 3784億3823万 | -0.2% | 12.74 | 0.97 |
| 05/11 | 981 | 1,006 | 977 | 1,004 | +2.34% | 2,124,000 | 3795億7241万 | +0.1% | 12.78 | 0.97 |
| 05/08 | 997 | 997 | 966 | 981 | -2.78% | 2,725,200 | 3708億7703万 | -1.9% | 12.48 | 0.95 |
| 05/07 | 1,011 | 1,020 | 997 | 1,009 | +1.92% | 3,427,200 | 3814億6272万 | +1% | 12.84 | 0.97 |
| 05/01 | 990 | 1,002 | 977 | 990 | -0.2% | 1,706,600 | 3742億7957万 | -0.7% | 12.6 | 0.96 |
| 04/30 | 989 | 1,002 | 972 | 992 | -2.17% | 2,645,700 | 3750億3569万 | -0.4% | 12.62 | 0.96 |
| 04/28 | 944 | 1,014 | 936 | 1,014 | +8.8% | 4,976,900 | 3833億5302万 | +1.81% | 12.9 | 0.98 |
| 04/27 | 920 | 933 | 908 | 932 | +0.22% | 1,477,800 | 3523億5208万 | -6.14% | 11.86 | 0.9 |
| 04/24 | 937 | 941 | 921 | 930 | -1.06% | 1,400,000 | 3515億9596万 | -6.25% | 11.83 | 0.9 |
| 04/23 | 937 | 945 | 925 | 940 | -0.42% | 1,821,200 | 3553億7656万 | -5.24% | 11.96 | 0.91 |
| 04/22 | 975 | 979 | 941 | 944 | -3.58% | 2,358,900 | 3568億8880万 | -4.84% | 12.01 | 0.91 |
| 04/21 | 1,011 | 1,011 | 978 | 979 | -3.07% | 3,073,300 | 3701億2091万 | -1.31% | 12.46 | 0.95 |
| 04/20 | 1,053 | 1,055 | 1,010 | 1,010 | -3.44% | 3,522,400 | 3818億4078万 | +2.12% | 12.85 | 0.98 |
| 04/17 | 1,055 | 1,058 | 1,043 | 1,046 | -0.48% | 1,858,600 | 3954億5094万 | +5.98% | 13.31 | 1.01 |
| 04/16 | 1,048 | 1,054 | 1,042 | 1,051 | +1.25% | 1,673,600 | 3973億4124万 | +7.03% | 13.37 | 1.01 |
| 04/15 | 1,046 | 1,059 | 1,038 | 1,038 | +0.19% | 1,633,500 | 3924億2646万 | +5.92% | 13.21 | 1 |
| 04/14 | 1,051 | 1,053 | 1,031 | 1,036 | +0.1% | 1,293,500 | 3916億7034万 | +6.04% | 13.18 | 1 |
| 04/13 | 1,032 | 1,053 | 1,026 | 1,035 | -0.77% | 2,334,600 | 3912億9228万 | +6.37% | 13.17 | 1 |
| 04/10 | 1,049 | 1,067 | 1,043 | 1,043 | +0.29% | 2,037,600 | 3943億1676万 | +7.42% | 13.27 | 1.01 |
| 04/09 | 1,054 | 1,063 | 1,040 | 1,040 | -1.33% | 1,952,300 | 3931億8258万 | +7.22% | 13.23 | 1 |
| 04/08 | 1,037 | 1,061 | 1,037 | 1,054 | +4.67% | 2,946,300 | 3984億7542万 | +9% | 13.41 | 1.02 |
| 04/07 | 1,010 | 1,013 | 995 | 1,007 | +0.7% | 1,521,200 | 3807億660万 | +4.24% | 12.81 | 0.97 |
| 04/06 | 996 | 1,011 | 995 | 1,000 | +0.2% | 1,249,600 | 3780億6017万 | +3.41% | 12.73 | 0.97 |
| 04/03 | 1,015 | 1,017 | 991 | 998 | +0.81% | 1,251,900 | 3773億405万 | +2.78% | 12.7 | 0.96 |
| 04/02 | 1,027 | 1,045 | 988 | 990 | -2.08% | 3,303,100 | 3742億7957万 | +1.85% | 12.6 | 0.96 |
| 04/01 | 985 | 1,013 | 970 | 1,011 | +8.13% | 3,479,200 | 3822億1884万 | +3.91% | 12.87 | 0.98 |
| 03/31 | 931 | 961 | 922 | 935 | -0.74% | 2,340,200 | 3534億8626万 | -3.91% | 13.66 | 0.9 |
| 03/30 | 921 | 946 | 919 | 942 | -3.09% | 2,089,700 | 3561億3268万 | -3.68% | 13.85 | 0.92 |
| 03/27 | 958 | 981 | 958 | 972 | +1.04% | 2,020,400 | 3674億7449万 | -1.12% | 14.29 | 0.94 |
| 03/26 | 1,001 | 1,002 | 950 | 962 | -2.93% | 2,406,500 | 3636億9389万 | -2.34% | 14.15 | 0.93 |
| 03/25 | 964 | 991 | 958 | 991 | +6.1% | 3,845,600 | 3746億5763万 | +0.51% | 14.57 | 0.96 |
| 03/24 | 928 | 939 | 917 | 934 | +3.55% | 1,560,800 | 3531億820万 | -5.37% | 13.74 | 0.91 |
| 03/23 | 900 | 910 | 886 | 902 | -3.11% | 2,543,700 | 3410億1028万 | -8.89% | 13.27 | 0.88 |
| 03/19 | 934 | 945 | 926 | 931 | -2.51% | 1,964,100 | 3519億7402万 | -6.43% | 13.69 | 0.9 |
| 03/18 | 939 | 955 | 938 | 955 | +3.02% | 1,207,900 | 3610億4747万 | -4.31% | 14.04 | 0.93 |
| 03/17 | 948 | 958 | 924 | 927 | +0.43% | 1,210,900 | 3504億6178万 | -7.3% | 13.63 | 0.9 |
| 03/16 | 933 | 940 | 919 | 923 | -2.53% | 1,974,000 | 3489億4954万 | -7.88% | 13.57 | 0.9 |
| 03/13 | 921 | 950 | 914 | 947 | +1.18% | 2,515,400 | 3580億2298万 | -5.68% | 13.93 | 0.92 |
| 03/12 | 968 | 969 | 928 | 936 | -4.39% | 2,432,500 | 3538億6432万 | -6.68% | 13.77 | 0.91 |
| 03/11 | 983 | 995 | 977 | 979 | +1.03% | 2,078,300 | 3701億2091万 | -2.39% | 14.4 | 0.95 |
| 03/10 | 949 | 987 | 947 | 969 | +3.75% | 3,115,400 | 3663億4031万 | -3.1% | 14.25 | 0.94 |
| 03/09 | 913 | 940 | 906 | 934 | -6.88% | 4,924,500 | 3531億820万 | -6.41% | 13.74 | 0.91 |
| 03/06 | 982 | 1,011 | 977 | 1,003 | -0.89% | 3,066,100 | 3791億9435万 | +0.5% | 14.75 | 0.97 |
| 03/05 | 996 | 1,025 | 987 | 1,012 | +6.64% | 3,322,300 | 3825億9690万 | +1.81% | 14.88 | 0.98 |
| 03/04 | 988 | 1,002 | 927 | 949 | -7.86% | 4,985,100 | 3587億7910万 | -4.14% | 13.96 | 0.92 |
| 03/03 | 1,047 | 1,075 | 1,026 | 1,030 | -1.34% | 3,127,900 | 3894億198万 | +4.25% | 15.15 | 1 |
| 03/02 | 1,040 | 1,048 | 1,014 | 1,044 | -4.92% | 3,828,500 | 3946億9482万 | +5.99% | 15.35 | 1.01 |
| 02/27 | 1,039 | 1,098 | 1,036 | 1,098 | +6.5% | 3,898,000 | 4151億1007万 | +12.04% | 16.15 | 1.07 |
| 02/26 | 1,016 | 1,032 | 1,012 | 1,031 | +2.59% | 2,321,300 | 3897億8004万 | +5.96% | 15.16 | 1 |
| 02/25 | 1,029 | 1,031 | 993 | 1,005 | -1.86% | 3,417,700 | 3799億5047万 | +3.72% | 14.78 | 0.98 |
| 02/24 | 1,043 | 1,044 | 1,008 | 1,024 | -2.29% | 2,937,900 | 3871億3362万 | +5.89% | 15.06 | 0.99 |
| 02/20 | 1,052 | 1,056 | 1,042 | 1,048 | -1.87% | 2,029,800 | 3962億706万 | +8.71% | 15.41 | 1.02 |
| 02/19 | 1,035 | 1,068 | 1,035 | 1,068 | +3.79% | 2,690,800 | 4037億6827万 | +11.13% | 15.71 | 1.04 |
| 02/18 | 1,000 | 1,030 | 999 | 1,029 | +4.15% | 3,334,500 | 3890億2392万 | +7.64% | 15.13 | 1 |
| 02/17 | 1,002 | 1,013 | 982 | 988 | -1.5% | 2,173,500 | 3735億2345万 | +3.67% | 14.53 | 0.96 |
| 02/16 | 1,011 | 1,011 | 989 | 1,003 | -1.08% | 2,841,400 | 3791億9435万 | +5.58% | 14.75 | 0.97 |
| 02/13 | 1,013 | 1,025 | 1,003 | 1,014 | -1.07% | 3,398,700 | 3833億5302万 | +7.07% | 14.91 | 0.99 |
| 02/12 | 1,005 | 1,031 | 1,003 | 1,025 | +0.99% | 3,244,500 | 3875億1168万 | +8.81% | 15.07 | 1 |
| 02/10 | 1,011 | 1,030 | 993 | 1,015 | +1.5% | 3,748,900 | 3837億3108万 | +8.32% | 14.93 | 0.99 |
| 02/09 | 1,010 | 1,011 | 989 | 1,000 | +2.35% | 2,705,900 | 3780億6017万 | +7.3% | 14.71 | 0.97 |
| 02/06 | 956 | 977 | 943 | 977 | +1.35% | 2,391,900 | 3693億6479万 | +5.51% | 14.37 | 0.95 |
| 02/05 | 949 | 966 | 943 | 964 | +2.88% | 3,854,100 | 3644億5001万 | +4.67% | 14.18 | 0.94 |
| 02/04 | 933 | 944 | 926 | 937 | +0.75% | 1,996,800 | 3542億4238万 | +2.29% | 13.78 | 0.91 |
| 02/03 | 916 | 933 | 909 | 930 | +3.22% | 2,419,200 | 3515億9596万 | +1.97% | 13.68 | 0.9 |
| 02/02 | 929 | 934 | 899 | 901 | -2.17% | 2,076,500 | 3406億3222万 | -0.88% | 13.25 | 0.88 |
| 01/30 | 925 | 931 | 918 | 921 | -0.65% | 2,005,200 | 3481億9342万 | +1.54% | 13.54 | 0.89 |
| 01/29 | 905 | 930 | 898 | 927 | +2.09% | 2,473,300 | 3504億6178万 | +2.54% | 13.63 | 0.9 |
| 01/28 | 902 | 913 | 896 | 908 | -0.66% | 2,068,400 | 3432億7864万 | +0.78% | 13.35 | 0.88 |
| 01/27 | 901 | 915 | 895 | 914 | +0.88% | 1,794,900 | 3455億4700万 | +1.78% | 13.44 | 0.89 |
| 01/26 | 919 | 923 | 903 | 906 | -3.72% | 3,042,100 | 3425億2252万 | +1.34% | 13.32 | 0.88 |
| 01/23 | 933 | 943 | 929 | 941 | +1.51% | 2,501,000 | 3557億5462万 | +5.61% | 13.84 | 0.91 |
| 01/22 | 930 | 936 | 924 | 927 | +1.09% | 2,071,400 | 3504億6178万 | +4.51% | 13.63 | 0.9 |
| 01/21 | 914 | 927 | 906 | 917 | -2.45% | 2,786,000 | 3466億8118万 | +3.85% | 13.49 | 0.89 |
| 01/20 | 949 | 949 | 938 | 940 | -1.05% | 2,277,900 | 3553億7656万 | +6.94% | 13.82 | 0.91 |
| 01/19 | 955 | 958 | 941 | 950 | -1.14% | 2,239,000 | 3591億5717万 | +8.57% | 13.97 | 0.92 |
| 01/16 | 963 | 972 | 953 | 961 | -0.52% | 2,610,200 | 3633億1583万 | +10.46% | 14.13 | 0.93 |
| 01/15 | 941 | 968 | 941 | 966 | +1.9% | 2,403,600 | 3652億613万 | +11.68% | 14.21 | 0.94 |
| 01/14 | 946 | 954 | 929 | 948 | +0.74% | 2,301,700 | 3584億104万 | +10.23% | 13.94 | 0.92 |
| 01/13 | 953 | 953 | 937 | 941 | +1.95% | 1,897,100 | 3557億5462万 | +10.06% | 13.84 | 0.91 |
| 01/09 | 925 | 931 | 917 | 923 | +1.43% | 1,850,800 | 3489億4954万 | +8.59% | 13.57 | 0.9 |
| 01/08 | 902 | 919 | 900 | 910 | +0.44% | 1,512,700 | 3440億3476万 | +7.57% | 13.38 | 0.88 |
| 01/07 | 900 | 909 | 900 | 906 | -0.11% | 1,475,600 | 3425億2252万 | +7.47% | 13.32 | 0.88 |
| 01/06 | 890 | 913 | 888 | 907 | +2.95% | 2,184,100 | 3429億58万 | +7.98% | 13.34 | 0.88 |
| 01/05 | 856 | 881 | 853 | 881 | +3.89% | 3,445,100 | 3330億7101万 | +5.26% | 12.96 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 848 | 864 | 844 | 848 | -0.24% | 2,251,400 | 3205億9503万 | +1.8% | 12.47 | 0.8 |
| 12/29 | 841 | 855 | 833 | 850 | +1.07% | 1,934,300 | 3213億5115万 | +2.41% | 12.5 | 0.81 |
| 12/26 | 849 | 855 | 839 | 841 | -0.71% | 1,891,300 | 3179億4861万 | +1.82% | 12.37 | 0.8 |
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 | 973 2026/5/29 | 2,033,600 | 3678億5255万 | -1.12% 984 | |||
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）
- 2026/05/29 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
153円（2020/03/13） - 536%（6.36倍）
973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。
