3659 ネクソン

3659
2024/03/27
時価
2兆1270億円
PER
29.56倍
2011年以降
7.99-54.19倍
(2011-2023年)
PBR
2.33倍
2011年以降
0.99-4.3倍
(2011-2023年)
配当 予
0.4%
ROE
7.88%
ROA
6.43%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,600
始値
2,650
高値
2,697
安値
2,516
終値 -2.65%
2,531
出来高 +125.94%
4,042,500

乖離率

株価(5日)
移動平均値
-3.06%
2,611
株価(25日)
移動平均値
0%
2,531
出来高(5日)
移動平均値
+34.67%
3,001,740

2023/10/27~2024/03/27

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PERPBR
2024
03/272,6502,6972,5162,531-2.65%4,042,5002兆1270億0%29.562.33
03/262,5762,6022,5492,600+1.64%1,789,2002兆1849億+2.69%30.362.39
03/252,6602,6792,5462,558-4.12%2,868,6002兆1496億+1.03%29.872.35
03/222,6952,7352,6332,668-1.19%2,113,2002兆2421億+5.5%31.162.45
03/212,6382,7432,6382,700+4.21%4,195,2002兆2687億+7.02%31.532.48
03/192,5562,6142,5382,591+0.82%2,026,4002兆1771億+2.94%30.262.38
03/182,5202,5752,5062,570+3.34%1,714,2002兆1595億+2.19%30.012.36
03/152,4702,4992,4592,487-1%4,290,0002兆897億-1.62%29.042.29
03/142,5392,5592,4992,512-1.76%1,829,2002兆1107億-1.26%29.342.31
03/132,5352,5892,5172,557+0.91%2,190,4002兆1485億-0.16%29.862.35
03/122,5252,5342,4442,534+0.24%1,988,3002兆1292億-1.63%29.592.33
03/112,5202,5332,4592,528+1.12%1,922,0002兆1242億-2.28%29.522.33
03/082,5382,5502,4592,500-0.87%3,244,6002兆1006億-3.03%29.22.3
03/072,5082,5432,4922,522+0.8%2,295,8002兆1191億-1.94%29.452.32
03/062,4922,5262,4672,502+1.42%2,726,0002兆1023億-2.49%29.222.3
03/052,5362,5362,4642,467-3.37%1,989,4002兆729億-3.67%28.812.27
03/042,5562,6002,5192,5530%2,611,7002兆1452億-0.16%29.812.35
03/012,5262,5612,4572,553+5.23%3,127,0002兆1452億+0.04%29.812.35
02/292,4182,4412,3842,426-0.94%2,035,4002兆385億-4.9%28.332.23
02/282,4702,4722,4352,449-0.93%1,507,6002兆1007億-3.89%28.62.25
02/272,4532,4972,4412,472+1.6%1,949,0002兆1205億-2.75%28.872.27
02/262,4722,5342,4162,433-3.49%3,079,7002兆870億-3.99%28.412.24
02/222,5212,5442,4972,521+0.52%1,727,9002兆1625億-0.36%29.442.32
02/212,5492,5492,4802,508-1.22%2,032,5002兆1504億-0.79%29.292.31
02/202,5342,5842,5062,539-0.43%1,648,1002兆1770億+0.36%29.652.34
02/192,5962,6272,5332,550-2.04%2,141,4002兆1865億+0.55%29.782.35
02/162,4852,6272,4722,603+4.54%2,711,2002兆2319億+2.32%30.42.39
02/152,5482,5582,4672,490-0.32%1,924,5002兆1350億-2.43%29.082.29
02/142,5062,5382,4672,498-2.12%3,236,1002兆1419億-2.65%29.172.3
02/132,5532,6262,5312,5520%4,680,4002兆1882億-0.97%29.82.35
02/092,6412,6452,4152,552-11.73%11,727,8002兆1882億-1.2%29.82.35
02/082,9022,9482,8582,8910%5,258,5002兆4788億+11.62%33.762.66
02/072,9602,9722,8642,891-1.83%3,824,4002兆4788億+12.18%33.762.66
02/062,9533,0002,8982,945+1.1%5,987,9002兆5251億+14.68%34.392.71
02/052,9563,0362,9062,913+3.81%13,045,8002兆4977億+13.88%34.022.68
02/022,3562,8062,3542,806+21.68%5,763,1002兆4060億+10.13%32.772.58
02/012,3432,3602,2872,306-2.49%2,485,3001兆9772億-9.43%26.932.12
01/312,3422,3652,3272,365-0.21%1,858,5002兆278億-7.54%27.622.18
01/302,3862,4002,3682,370+0.17%1,921,6002兆321億-8.21%27.682.18
01/292,3702,4022,3502,366-0.5%1,907,0002兆287億-9.21%27.632.18
01/262,4102,4122,3602,378-1.74%2,492,7002兆390億-9.55%27.772.19
01/252,4752,5002,3932,420-4.16%5,227,4002兆750億-8.64%28.262.23
01/242,4102,5332,4102,525+7.08%8,484,9002兆1650億-5.43%29.492.32
01/232,3402,4142,2852,358+2.39%9,279,2002兆218億-12.24%27.542.17
01/222,2852,3332,2582,303+1.23%3,313,5001兆9741億-15.11%26.892.12
01/192,3292,3452,2562,275-2.15%4,990,5001兆9501億-17.03%26.572.09
01/182,4622,4712,3052,325-5.53%5,653,6001兆9930億-16.16%27.152.14
01/172,5172,5412,4382,461-4.2%5,593,0002兆1096億-12.42%28.742.26
01/162,6812,6922,5682,569-4.75%2,571,6002兆2022億-9.57%302.36
01/152,7212,7232,6692,697-1.43%2,125,1002兆3119億-5.93%31.52.48
01/122,8662,8662,7222,736-2.84%3,385,2002兆3453億-5.16%31.952.52
01/112,8592,8602,7972,816-0.18%2,302,1002兆4139億-2.96%32.892.59
01/102,7942,8572,7812,821+0.93%2,698,6002兆4182億-3.26%32.942.6
01/092,7202,8032,7202,795+3.71%3,427,8002兆3959億-4.64%32.642.57
01/052,7292,7472,6812,695-1.06%2,646,9002兆3102億-8.52%31.472.48
01/042,6202,7552,5682,724+5.99%4,934,5002兆3350億-8.13%31.812.51
2023
12/292,6242,6262,5552,570-3.17%2,954,4002兆2030億-13.82%30.992.44
12/282,6682,6902,6472,654-1.78%1,545,8002兆2750億-11.65%322.52
12/272,6992,7342,6372,702+1.05%2,451,0002兆3162億-10.62%32.582.57
12/262,7262,7432,6682,674-2.8%2,117,0002兆2922億-11.95%32.242.54
12/252,7002,7622,6902,751+5.44%3,598,7002兆3582億-9.86%33.172.61
12/222,9773,0242,5982,609-11.95%7,994,1002兆2365億-14.82%31.462.48
12/212,9192,9722,9102,963-0.07%1,282,7002兆5370億-3.77%35.692.81
12/202,9763,0092,9572,965+0.75%1,482,4002兆5387億-3.8%35.712.81
12/192,8802,9562,8722,943+2.72%2,154,3002兆5199億-4.48%35.452.79
12/182,8632,8812,8312,865-3.24%2,967,3002兆4531億-7.07%34.512.72
12/152,9452,9792,9252,961+0.54%2,556,1002兆5353億-4.17%35.662.81
12/143,0123,0212,9332,945-1.8%2,480,4002兆5216億-4.63%35.472.79
12/133,0343,0502,9462,999-1.15%3,384,1002兆5679億-2.82%36.122.85
12/123,0633,0863,0083,034-0.75%2,757,9002兆5978億-1.53%36.542.88
12/113,1003,1443,0443,057-5.47%4,245,6002兆6175億-0.52%36.822.9
12/083,2343,2783,1623,2340%2,958,1002兆7691億+5.51%38.953.07
12/073,2403,2783,2213,234+0.12%2,268,1002兆7691億+6.1%38.953.07
12/063,1743,2373,1713,230+2.38%1,823,4002兆7657億+6.64%38.93.06
12/053,1493,1773,1263,155+0.19%1,822,8002兆7014億+4.99%382.99
12/043,1713,2133,1403,149-0.69%1,627,8002兆6963億+5.64%37.932.99
12/013,1283,2113,1213,171-0.84%1,570,7002兆7151億+7.35%38.193.01
11/303,2403,2483,1803,198+0.66%3,996,7002兆7383億+9.18%38.523.03
11/293,1803,2273,1683,177+0.47%1,390,9002兆7203億+9.44%38.263.01
11/283,1503,1823,1313,162+0.19%1,423,1002兆7074億+9.98%38.083
11/273,1343,1863,1293,156+1.64%1,688,3002兆7023億+10.78%38.012.99
11/243,1503,1703,1043,105-0.8%1,674,6002兆6586億+9.99%37.42.95
11/223,0843,1303,0653,130+2.12%1,534,5002兆6800億+11.71%37.72.97
11/213,0383,0802,9973,065+0.89%1,509,9002兆6229億+10.25%36.892.91
11/203,0383,0583,0253,038+0.53%1,332,0002兆5998億+10.11%36.572.88
11/173,0093,0262,9733,022+0.43%1,632,8002兆5861億+10.17%36.382.87
11/163,0003,0582,9903,009-0.86%1,444,1002兆5749億+10.22%36.222.85
11/153,0013,0422,9943,035+2.6%1,894,5002兆5972億+11.75%36.532.88
11/142,9742,9962,9302,958-1.14%2,054,6002兆5313億+9.51%35.612.81
11/132,9673,0422,9002,992-1.25%3,535,7002兆5604億+11.31%36.022.84
11/103,1153,1562,9963,030+3.73%5,170,3002兆5929億+13.36%36.472.87
11/092,9382,9492,8772,921+1%1,884,1002兆4996億+10.06%35.162.77
11/082,9132,9442,8782,892+0.66%2,099,4002兆4748億+9.46%34.812.74
11/072,8502,8982,8442,873+1.38%2,014,0002兆4586億+9.12%34.582.72
11/062,9202,9242,7962,834-0.81%3,663,6002兆4252億+7.96%34.112.69
11/022,8652,9172,8512,857+1.49%2,172,1002兆4449億+9.17%34.392.71
11/012,8282,8602,8032,815+2.51%2,733,6002兆4089億+7.94%33.882.67
10/312,6102,7582,5982,746+4.09%3,758,7002兆3499億+5.53%33.052.6
10/302,5632,6522,5612,638+3.53%3,378,1002兆2575億+1.42%31.752.5
10/272,4822,5602,4702,548+3.24%2,014,0002兆1804億-2.15%30.672.42

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
2011年
12月期
655
1,310
12/14
510
1,020
12/19
56,511,400
28,255,700
12/14
4621億6800万3598億5600万+1.93%
1/30
-4.72%
1/26
2012年
12月期
847
1,693
7/10
333
666
11/12
19,514,600
9,757,300
1/30
5972億9040万2349億6480万+16.15%
3/28
-28.24%
11/12
2013年
12月期
685
1,369
7/24
407
814
3/18
12,832,800
6,416,400
11/11
4829億8320万2871億7920万+20.82%
4/23
-25.07%
11/11
2014年
12月期
623
1,245
12/9
390
781
4/28

780
4/11
10,612,200
5,306,100
11/14
5356億1769万3432億7675万+24.1%
11/14
-9.19%
3/20
2015年
12月期
1,036
2,071
12/17
511
1,021
2/13
15,030,600
7,515,300
8/14
8972億8377万4403億1239万+29.22%
4/14
-13.14%
8/25
2016年
12月期
1,036
2,071
2/1
635
1,270
8/19
12,650,600
6,325,300
7/12
8990億5654万5541億9893万+10.91%
9/23
-23.31%
2/12
2017年
12月期
1,765
3,530
11/13
819
1,637
1/24
16,409,400
8,204,700
3/7
1兆5579億7118億8450万+17.68%
5/15
-7.65%
3/15
2018年
12月期
2,005
4,010
2/27
1,074
11/20
11,929,200
5,964,600
2/9
1兆7658億9601億5241万+15.82%
1/9
-18.63%
8/15
2019年
12月期
1,823
2/28
1,225
10/11
13,384,600
8/9
1兆6306億1兆1008億+14.29%
11/18
-25.04%
8/9
2020年
12月期
3,445
12/18
1,302
3/19
43,111,200
10/28
3兆521億1兆1470億+20.86%
5/22
-12.93%
3/19
2021年
12月期
3,740
4/6
1,666
10/6
7,218,900
9/10
3兆3222億1兆4948億+23.43%
11/16
-22.82%
5/17
2022年
12月期
3,295
6/9
1,949
1/20
8,188,700
3/2
2兆9672億1兆7510億+16.19%
3/2
-12.65%
6/17
2023年
12月期
3,278
12/8

12/7
2,444
8/7
10,967,100
5/31
2兆8068億2兆875億+14.69%
2/6
-17.03%
1/19
最新2,531
2024/3/27
4,042,5002兆1270億0%
2,531

年間値上がり率

2012/12/28 vs 2011/12/30
-22%(0.78倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
76%(1.76倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
94%(1.94倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
119%(2.19倍)
2021/12/30 vs 2020/12/30
-30%(0.7倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
333円(2012/11/12)
660%(7.6倍)
2,531円(3/27)