5201 AGC

5201
2024/03/27
時価
1兆2117億円
PER 予
22.31倍
2009年以降
赤字-59.58倍
(2009-2023年)
PBR
0.82倍
2009年以降
0.45-1.82倍
(2009-2023年)
配当 予
3.77%
ROE 予
3.66%
ROA 予
1.81%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,521
始値
5,550
高値
5,587
安値
5,535
終値 +0.94%
5,573
出来高 +42.72%
732,700

乖離率

株価(5日)
移動平均値
+0.45%
5,548
株価(25日)
移動平均値
+2.84%
5,419
出来高(5日)
移動平均値
+6.84%
685,820

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
03/275,5505,5875,5355,573+0.94%732,7001兆2117億+2.84%22.310.82
03/265,5355,5615,5195,521-0.07%513,4001兆2004億+2%22.10.81
03/255,5575,5795,5255,525-0.88%707,9001兆2013億+2.2%22.120.81
03/225,5525,5905,5415,574+0.47%619,9001兆2119億+3.3%22.310.82
03/215,5855,5955,5085,548+0.27%855,2001兆2063億+2.97%22.210.81
03/195,5085,5355,4795,533+0.34%715,9001兆2030億+2.88%22.150.81
03/185,4855,5275,4685,514+0.99%759,3001兆1989億+2.72%22.070.81
03/155,4185,4735,4115,460+0.92%1,458,1001兆1871億+1.92%21.860.8
03/145,3885,4205,3655,410+0.97%906,0001兆1763億+0.82%21.660.79
03/135,3405,3755,3285,358+0.77%755,2001兆1650億-0.3%21.450.79
03/125,2855,3175,2405,317+0.68%561,5001兆1561億-1.21%21.290.78
03/115,3265,3325,2365,281-1.51%832,1001兆1482億-2.04%21.140.77
03/085,2915,3725,2745,362+1.38%900,1001兆1658億-0.72%21.470.79
03/075,3395,3735,2805,289-0.88%835,0001兆1500億-2.22%21.170.78
03/065,2495,3455,2435,336+0.95%900,5001兆1602億-1.51%21.360.78
03/055,3405,3435,2865,286-1.16%1,005,9001兆1493億-2.6%21.160.78
03/045,3675,4055,3385,348-0.54%866,7001兆1628億-1.58%21.410.78
03/015,3635,3875,3545,377+0.45%849,7001兆1691億-1.1%21.530.79
02/295,3955,4015,3025,353-1.09%1,565,1001兆1639億-1.6%21.430.78
02/285,4235,4275,3955,412-0.07%592,3001兆1767億-0.53%21.670.79
02/275,3865,4335,3865,416-0.26%750,0001兆1776億-0.44%21.680.79
02/265,4255,4535,3835,430+0.33%1,008,4001兆1806億-0.11%21.740.8
02/225,4255,4565,3865,412-0.06%891,2001兆1767億-0.39%21.670.79
02/215,4155,4215,3685,415-0.17%685,6001兆1774億-0.28%21.680.79
02/205,4505,4595,4135,424+0.07%615,7001兆1793億-0.06%21.710.8
02/195,3605,4655,3545,420+1.44%965,4001兆1784億-0.09%21.70.79
02/165,3105,3725,3065,343+1%1,296,9001兆1617億-1.49%21.390.78
02/155,3575,3715,2635,290-1.25%1,254,8001兆1502億-2.52%21.180.78
02/145,3205,3795,2925,357+1.04%1,475,6001兆1647億-1.33%21.450.79
02/135,3085,3345,2765,302+0.47%1,346,2001兆1528億-2.32%21.230.78
02/095,2635,3415,2625,277+0.29%1,959,5001兆1474億-2.8%21.130.77
02/085,3775,4225,2615,262-7.31%4,639,8001兆1441億-3.11%21.070.77
02/075,6005,7115,5985,677+1.45%2,065,4001兆2343億+4.55%22.730.83
02/065,5735,6565,5725,596+0.47%1,382,5001兆2167億+3.4%22.40.82
02/055,5455,5995,5415,570+0.72%575,4001兆2111億+3.09%22.30.82
02/025,5505,5665,5145,530-0.09%504,4001兆2024億+2.54%22.140.81
02/015,5325,5445,5035,535-0.56%600,9001兆2035億+2.79%22.160.81
01/315,5225,5685,5025,566+0.8%800,9001兆2102億+3.53%22.280.82
01/305,5755,5775,5105,522-0.63%806,0001兆2006億+2.93%22.110.81
01/295,4905,5785,4795,557+1.63%1,182,1001兆2082億+3.73%22.250.81
01/265,4445,5115,3915,468+0.79%1,336,3001兆1889億+2.26%21.890.8
01/255,4155,4255,3725,425-0.13%696,0001兆1795億+1.57%21.720.8
01/245,3575,4435,3575,432+0.63%891,0001兆1811億+1.74%21.750.8
01/235,3855,4155,3565,398+0.39%939,7001兆1737億+1.24%21.610.79
01/225,3505,3785,3275,377+1.34%837,7001兆1691億+0.92%21.530.79
01/195,3795,3875,2905,306-1.01%985,3001兆1537億-0.36%21.240.78
01/185,3665,3945,3565,360+0.15%789,4001兆1654億+0.68%21.460.79
01/175,3675,3785,3385,352+0.26%1,045,6001兆1637億+0.58%21.430.78
01/165,3205,3645,3045,338-0.47%946,1001兆1606億+0.36%21.370.78
01/155,4015,4365,3575,363-0.56%1,094,2001兆1661億+0.83%21.470.79
01/125,4845,4845,3595,393-0.53%1,321,2001兆1726億+1.51%21.590.79
01/115,3625,4295,3365,422+1.65%1,754,4001兆1789億+2.15%21.710.8
01/105,3485,3575,3105,334-0.17%963,1001兆1597億+0.53%21.350.78
01/095,3345,3715,2995,343+0.17%1,204,1001兆1617億+0.68%21.390.78
01/055,2865,3445,2805,334+0.4%1,531,3001兆1597億+0.47%21.350.78
01/045,2655,3135,2215,313+1.47%1,294,2001兆1552億+0.04%21.270.78
2023
12/295,2525,2665,2145,236+0.23%600,5001兆1384億-1.45%16.090.73
12/285,1965,2265,1655,224-2.68%1,197,0001兆1358億-1.79%16.050.73
12/275,3815,4235,3525,368+0.51%1,401,1001兆1671億+0.85%16.490.75
12/265,3305,3495,3165,341+0.24%739,9001兆1613億+0.36%16.410.75
12/255,3405,3445,3015,328+0.53%583,5001兆1584億+0.08%16.370.74
12/225,3015,3325,2875,300-0.06%965,3001兆1524億-0.49%16.280.74
12/215,3005,3105,2825,303-0.26%730,6001兆1530億-0.43%16.290.74
12/205,3175,3555,3075,317+0.11%822,7001兆1561億-0.17%16.340.74
12/195,2915,3145,2585,311-0.02%632,8001兆1547億-0.26%16.320.74
12/185,3315,3405,2605,312-0.95%736,6001兆1550億-0.21%16.320.74
12/155,2925,3695,2835,363+1.98%1,136,8001兆1661億+0.75%16.480.75
12/145,3395,3395,2475,259-0.92%963,2001兆1434億-1.09%16.160.73
12/135,3285,3285,2885,308+0.19%819,1001兆1541億-0.09%16.310.74
12/125,3105,3115,2695,298+0.3%657,2001兆1519億-0.19%16.280.74
12/115,3205,3365,2765,2820%700,3001兆1484億-0.4%16.230.74
12/085,2695,3075,2395,282-0.49%1,168,4001兆1484億-0.3%16.230.74
12/075,3455,3495,2955,308-0.47%819,0001兆1541億+0.25%16.310.74
12/065,2715,3455,2485,333+2.16%1,119,0001兆1595億+0.87%16.380.75
12/055,3035,3075,2115,220-0.82%1,126,5001兆1350億-1.06%16.040.73
12/045,3245,3245,2535,263-1.85%1,222,6001兆1443億-0.17%16.170.74
12/015,4015,4075,3585,362-0.15%735,3001兆1658億+1.88%16.470.75
11/305,3275,3775,3145,370-0.24%1,145,1001兆1676億+2.27%16.50.75
11/295,3645,3875,3435,383+0.04%1,627,8001兆1704億+2.71%16.540.75
11/285,4005,4055,3515,381+0.35%677,3001兆1700億+2.87%16.530.75
11/275,4035,4115,3535,362-0.45%711,0001兆1658億+2.68%16.470.75
11/245,3975,4285,3755,386+1.13%754,4001兆1711億+3.3%16.550.75
11/225,2805,3525,2615,326-0.47%778,1001兆1580億+2.31%16.360.74
11/215,4005,4105,3415,351-0.67%846,1001兆1634億+2.86%16.440.75
11/205,3845,4155,3615,387+0.17%1,025,9001兆1713億+3.7%16.550.75
11/175,2955,3805,2905,378+1.55%799,7001兆1693億+3.72%16.520.75
11/165,3065,3195,2625,296-0.19%597,6001兆1515億+2.3%16.270.74
11/155,3135,3185,2855,306+0.32%698,4001兆1537億+2.65%16.30.74
11/145,3185,3325,2725,289+0.4%616,4001兆1500億+2.5%16.250.74
11/135,3415,3445,2645,268-0.85%688,5001兆1454億+2.31%16.190.74
11/105,2215,3135,2085,313+1.68%897,2001兆1552億+3.39%16.320.74
11/095,1615,2435,1615,225+1.57%913,9001兆1360億+1.95%16.050.73
11/085,2045,2505,1265,144-0.87%1,220,8001兆1184億+0.43%15.80.72
11/075,1605,2045,1315,189+0.41%1,064,9001兆1282億+1.21%15.940.72
11/065,1305,2225,1065,168+0.12%2,274,8001兆1237億+0.76%15.880.72
11/025,2565,2575,1565,162-0.79%1,476,8001兆1223億+0.55%15.860.72
11/015,1885,2105,1615,203+1.8%958,3001兆1313億+1.25%15.990.73
10/315,0995,1175,0485,111+1.11%846,5001兆1113億-0.66%15.70.71
10/305,0635,0765,0235,055-1.37%877,8001兆1497億-1.94%16.30.74
10/275,0835,1375,0515,125+1.91%867,5001兆1656億-0.81%16.530.75

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
12月期
7,500
1,500
1/4
2,170
434
11/21
3,201,000
16,005,000
9/4
--+18.27%
1/7
-37.07%
10/24
2009年
12月期
4,515
903
12/29
2,065
413
2/23
4,022,400
20,112,000
5/12
--+25.02%
3/24
-10.22%
2/23
2010年
12月期
5,680
1,136
5/13
3,820
764
10/29
3,920,600
19,603,000
10/28
1兆3480億9066億4262万+11.63%
4/1
-12.78%
5/26
2011年
12月期
5,815
1,163
3/1
2,975
595
11/10
3,257,200
16,286,000
3/15
1兆3801億7060億8947万+10.14%
2/16
-15.16%
8/22
2012年
12月期
3,775
755
2/27
2,075
415
7/26
4,727,600
23,638,000
7/12
8959億6227万4924億8257万+12.58%
2/27
-15.74%
7/25
2013年
12月期
4,160
832
5/22
2,845
569
10/9
4,587,600
22,938,000
8/1
9873億3856万6752億3514万+17.04%
4/25
-11.17%
2/4
2014年
12月期
3,265
653
1/6
2,610
522
10/21

522
10/17
3,535,000
17,675,000
6/20
7749億1895万6194億6048万+6.8%
6/19
-10.97%
2/10
2015年
12月期
4,215
843
8/17
2,820
564
1/7
4,715,200
23,576,000
2/9
1兆3億6693億213万+15.17%
2/24
-9.92%
9/8
2016年
12月期
4,220
844
12/19
2,435
487
7/8
5,171,400
25,857,000
7/8
1兆15億5779億2577万+10.81%
12/19
-21.12%
2/12
2017年
12月期
5,050
7/18

7/14
3,990
798
1/18
3,554,400
17,772,000
5/10
1兆1876億9469億9131万+10.77%
11/1
-11.16%
2/6
2018年
12月期
5,090
1/18

1/15
3,165
12/26
2,361,700
2/8
1兆1970億7198億5197万+8.21%
9/26
-15.44%
10/31
2019年
12月期
4,115
11/11
2,862
8/26
4,384,500
4/15
9359億2128万6509億3723万+14.47%
11/5
-16.08%
8/5
2020年
12月期
4,130
1/21
2,255
3/23
3,350,300
5/29
9393億3290万5128億8031万+20.22%
5/27
-23.37%
3/19
2021年
12月期
6,040
11/4
3,530
1/6
2,950,600
11/2
1兆3737億8028億6807万+11.48%
9/6
-7.13%
1/19
2022年
12月期
5,730
2/16
4,105
3/7
6,515,300
11/4
1兆3032億9336億4686万+9.12%
2/16
-19.27%
3/7
2023年
12月期
5,484
9/21
4,310
1/4
4,155,600
2/9
1兆2472億9802億7235万+6.36%
2/21
-5.41%
7/12
最新5,573
2024/3/27
732,7001兆2117億+2.84%
5,419

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
52%(1.52倍)
1987/12/28 vs 1986/12/27
24%(1.24倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
17%(1.17倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
16%(1.16倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
13%(1.13倍)
2000/12/29 vs 1999/12/30
19%(1.19倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
74%(1.74倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
53%(1.53倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
2,065円(2009/02/23)
170%(2.7倍)
5,573円(3/27)