SBS HD（2384）の株価チャート
株価
8/24
- 前日 (8/21)
- 5,190
- 始値
- 5,160
- 高値
- 5,160
- 安値
- 5,040
- 終値 -2.12%
- 5,080
- 出来高 -44.64%
- 57,800
乖離率
- 株価（5日）
移動平均値 - +0.89%
5,035 - 株価（25日）
移動平均値 - +8.97%
4,662 - 出来高（5日）
移動平均値 - -15.92%
68,740
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 5,160 | 5,160 | 5,040 | 5,080 | -2.12% | 57,800 | 2017億6845万 | +8.97% | 13.91 | 1.93 |
| 08/21 | 5,100 | 5,220 | 5,050 | 5,190 | +3.8% | 104,400 | 2061億3745万 | +11.85% | 14.22 | 1.97 |
| 08/20 | 4,925 | 5,000 | 4,880 | 5,000 | +1.63% | 58,400 | 1985億9100万 | +8.58% | 13.7 | 1.9 |
| 08/19 | 4,990 | 5,040 | 4,900 | 4,920 | -1.3% | 62,300 | 1954億1354万 | +7.52% | 13.48 | 1.87 |
| 08/18 | 4,920 | 4,995 | 4,915 | 4,985 | +1.01% | 60,800 | 1979億9522万 | +9.66% | 13.65 | 1.89 |
| 08/17 | 4,915 | 4,990 | 4,880 | 4,935 | +1.44% | 59,700 | 1960億931万 | +9.35% | 13.52 | 1.87 |
| 08/14 | 4,820 | 4,895 | 4,800 | 4,865 | +0.41% | 50,700 | 1932億2904万 | +8.57% | 13.33 | 1.85 |
| 08/13 | 4,860 | 4,885 | 4,730 | 4,845 | +0.31% | 66,900 | 1924億3467万 | +8.66% | 13.27 | 1.84 |
| 08/12 | 4,795 | 4,855 | 4,720 | 4,830 | -1.83% | 101,800 | 1918億3890万 | +8.96% | 13.23 | 1.83 |
| 08/10 | 4,670 | 4,985 | 4,650 | 4,920 | +6.96% | 192,100 | 1954億1354万 | +11.51% | 13.48 | 1.87 |
| 08/07 | 4,340 | 4,645 | 4,255 | 4,600 | +7.73% | 214,100 | 1827億372万 | +4.83% | 12.6 | 1.75 |
| 08/06 | 4,235 | 4,275 | 4,200 | 4,270 | +0.83% | 63,100 | 1695億9671万 | -2.47% | 11.7 | 1.62 |
| 08/05 | 4,255 | 4,280 | 4,210 | 4,235 | -0.47% | 60,400 | 1682億657万 | -3.31% | 11.6 | 1.61 |
| 08/04 | 4,250 | 4,285 | 4,205 | 4,255 | -1.85% | 86,100 | 1690億94万 | -2.94% | 11.65 | 1.62 |
| 08/03 | 4,520 | 4,520 | 4,250 | 4,335 | -2.8% | 67,600 | 1721億7839万 | -1.19% | 11.87 | 1.65 |
| 07/31 | 4,515 | 4,530 | 4,420 | 4,460 | -0.89% | 84,000 | 1771億4317万 | +1.73% | 12.22 | 1.69 |
| 07/30 | 4,500 | 4,515 | 4,430 | 4,500 | -1.53% | 81,500 | 1787億3190万 | +2.93% | 12.33 | 1.71 |
| 07/29 | 4,430 | 4,570 | 4,395 | 4,570 | +1.56% | 102,900 | 1815億1217万 | +4.72% | 12.52 | 1.74 |
| 07/28 | 4,570 | 4,575 | 4,465 | 4,500 | -0.88% | 93,200 | 1787億3190万 | +3.26% | 12.33 | 1.71 |
| 07/27 | 4,460 | 4,540 | 4,400 | 4,540 | +2.83% | 82,200 | 1803億2062万 | +4.32% | 12.44 | 1.72 |
| 07/24 | 4,400 | 4,475 | 4,375 | 4,415 | -0.9% | 93,300 | 1753億5585万 | +1.73% | 12.09 | 1.68 |
| 07/23 | 4,550 | 4,570 | 4,360 | 4,455 | -3.36% | 113,600 | 1769億4458万 | +2.82% | 12.2 | 1.69 |
| 07/22 | 4,670 | 4,680 | 4,595 | 4,610 | -1.5% | 94,000 | 1831億90万 | +6.54% | 12.63 | 1.75 |
| 07/21 | 4,585 | 4,735 | 4,560 | 4,680 | +2.63% | 153,100 | 1858億8117万 | +8.26% | 12.82 | 1.78 |
| 07/17 | 4,485 | 4,635 | 4,470 | 4,560 | +0.55% | 223,800 | 1811億1499万 | +5.6% | 12.49 | 1.73 |
| 07/16 | 4,350 | 4,545 | 4,315 | 4,535 | +5.47% | 202,800 | 1801億2203万 | +5.07% | 12.42 | 1.72 |
| 07/15 | 4,300 | 4,310 | 4,235 | 4,300 | +0.58% | 74,500 | 1707億8826万 | -0.37% | 11.78 | 1.63 |
| 07/14 | 4,220 | 4,310 | 4,185 | 4,275 | +2.27% | 56,900 | 1697億9530万 | -1.18% | 11.71 | 1.62 |
| 07/13 | 4,210 | 4,250 | 4,140 | 4,180 | +0.6% | 54,200 | 1660億2207万 | -3.62% | 11.45 | 1.59 |
| 07/10 | 4,190 | 4,190 | 4,135 | 4,155 | +0.36% | 78,100 | 1650億2912万 | -4.5% | 11.38 | 1.58 |
| 07/09 | 4,230 | 4,240 | 4,100 | 4,140 | -3.72% | 79,800 | 1644億3334万 | -5.18% | 11.34 | 1.57 |
| 07/08 | 4,220 | 4,325 | 4,195 | 4,300 | +2.26% | 100,300 | 1707億8826万 | -1.89% | 11.78 | 1.63 |
| 07/07 | 4,325 | 4,330 | 4,205 | 4,205 | -2.21% | 74,400 | 1670億1503万 | -4.37% | 11.52 | 1.6 |
| 07/06 | 4,320 | 4,345 | 4,275 | 4,300 | -0.35% | 52,500 | 1707億8826万 | -2.6% | 11.78 | 1.63 |
| 07/03 | 4,350 | 4,380 | 4,280 | 4,315 | -0.8% | 65,200 | 1713億8403万 | -2.68% | 11.82 | 1.64 |
| 07/02 | 4,320 | 4,395 | 4,285 | 4,350 | +0.23% | 82,600 | 1727億7417万 | -2.4% | 11.92 | 1.65 |
| 07/01 | 4,350 | 4,400 | 4,310 | 4,340 | +0.46% | 122,300 | 1723億7698万 | -2.97% | 11.89 | 1.65 |
| 06/30 | 4,375 | 4,380 | 4,280 | 4,320 | -0.46% | 108,200 | 1715億8262万 | -3.7% | 11.83 | 1.64 |
| 06/29 | 4,395 | 4,440 | 4,290 | 4,340 | +1.88% | 134,200 | 1723億7698万 | -3.68% | 11.89 | 1.65 |
| 06/26 | 4,220 | 4,340 | 4,155 | 4,260 | +2.65% | 183,100 | 1691億9953万 | -5.9% | 11.67 | 1.62 |
| 06/25 | 4,305 | 4,330 | 4,125 | 4,150 | -3.49% | 116,400 | 1648億3053万 | -8.83% | 11.37 | 1.58 |
| 06/24 | 4,430 | 4,465 | 4,300 | 4,300 | -3.04% | 86,400 | 1707億8826万 | -6.15% | 11.78 | 1.63 |
| 06/23 | 4,315 | 4,495 | 4,305 | 4,435 | +2.31% | 165,400 | 1761億5021万 | -3.65% | 12.15 | 1.68 |
| 06/22 | 4,280 | 4,390 | 4,220 | 4,335 | +1.88% | 85,400 | 1721億7839万 | -6.19% | 11.87 | 1.65 |
| 06/19 | 4,220 | 4,310 | 4,210 | 4,255 | +0.47% | 92,500 | 1690億94万 | -8.46% | 11.65 | 1.62 |
| 06/18 | 4,300 | 4,315 | 4,220 | 4,235 | -1.51% | 65,500 | 1682億657万 | -9.08% | 11.6 | 1.61 |
| 06/17 | 4,475 | 4,475 | 4,300 | 4,300 | -4.76% | 139,800 | 1707億8826万 | -7.94% | 11.78 | 1.63 |
| 06/16 | 4,500 | 4,550 | 4,450 | 4,515 | -0.66% | 104,500 | 1793億2767万 | -3.48% | 12.37 | 1.71 |
| 06/15 | 4,595 | 4,635 | 4,530 | 4,545 | +0.44% | 92,200 | 1805億1921万 | -2.8% | 12.45 | 1.73 |
| 06/12 | 4,575 | 4,595 | 4,500 | 4,525 | +0.22% | 80,000 | 1797億2485万 | -3.13% | 12.39 | 1.72 |
| 06/11 | 4,605 | 4,630 | 4,475 | 4,515 | -0.99% | 76,700 | 1793億2767万 | -3.32% | 12.37 | 1.71 |
| 06/10 | 4,695 | 4,715 | 4,520 | 4,560 | +0.11% | 93,000 | 1811億1499万 | -2.25% | 12.49 | 1.73 |
| 06/09 | 4,560 | 4,660 | 4,545 | 4,555 | +0.66% | 80,200 | 1809億1640万 | -2.06% | 12.48 | 1.73 |
| 06/08 | 4,540 | 4,640 | 4,500 | 4,525 | -0.33% | 63,900 | 1797億2485万 | -2.37% | 12.39 | 1.72 |
| 06/05 | 4,500 | 4,630 | 4,500 | 4,540 | -0.55% | 91,400 | 1803億2062万 | -1.67% | 12.44 | 1.72 |
| 06/04 | 4,680 | 4,690 | 4,565 | 4,565 | -1.62% | 98,700 | 1813億1358万 | -0.72% | 12.5 | 1.73 |
| 06/03 | 4,650 | 4,695 | 4,575 | 4,640 | -0.43% | 80,100 | 1842億9244万 | +1.38% | 12.71 | 1.76 |
| 06/02 | 4,735 | 4,745 | 4,595 | 4,660 | -2.51% | 98,500 | 1850億8681万 | +2.35% | 12.76 | 1.77 |
| 06/01 | 4,815 | 4,885 | 4,755 | 4,780 | -2.15% | 111,400 | 1898億5299万 | +5.54% | 13.09 | 1.82 |
| 05/29 | 4,775 | 4,960 | 4,770 | 4,885 | +3.06% | 180,500 | 1940億2340万 | +8.48% | 13.38 | 1.86 |
| 05/28 | 4,690 | 4,760 | 4,660 | 4,740 | +1.28% | 92,500 | 1882億6426万 | +6.02% | 12.98 | 1.8 |
| 05/27 | 4,835 | 4,835 | 4,680 | 4,680 | -2.6% | 102,000 | 1858億8117万 | +5.22% | 12.82 | 1.78 |
| 05/26 | 4,890 | 4,890 | 4,760 | 4,805 | -1.54% | 154,700 | 1908億4595万 | +8.49% | 13.16 | 1.83 |
| 05/25 | 4,835 | 4,900 | 4,770 | 4,880 | +0.31% | 103,100 | 1938億2481万 | +10.73% | 13.37 | 1.85 |
| 05/22 | 4,925 | 4,925 | 4,825 | 4,865 | -0.71% | 84,200 | 1932億2904万 | +11.02% | 13.33 | 1.85 |
| 05/21 | 4,845 | 5,020 | 4,845 | 4,900 | +1.24% | 152,500 | 1946億1918万 | +12.49% | 13.42 | 1.86 |
| 05/20 | 4,880 | 4,880 | 4,745 | 4,840 | -0.82% | 118,700 | 1922億3608万 | +11.75% | 13.26 | 1.84 |
| 05/19 | 5,020 | 5,100 | 4,860 | 4,880 | -2.79% | 222,200 | 1938億2481万 | +13.23% | 13.37 | 1.85 |
| 05/18 | 4,695 | 5,090 | 4,615 | 5,020 | +11.93% | 379,500 | 1993億8536万 | +17.02% | 13.75 | 1.91 |
| 05/15 | 4,560 | 4,670 | 4,430 | 4,485 | -1.64% | 218,700 | 1781億3612万 | +5.28% | 12.28 | 1.7 |
| 05/14 | 4,490 | 4,605 | 4,485 | 4,560 | +1.79% | 86,800 | 1811億1499万 | +7.29% | 12.49 | 1.73 |
| 05/13 | 4,460 | 4,530 | 4,455 | 4,480 | +0.45% | 52,100 | 1779億3753万 | +5.69% | 12.27 | 1.7 |
| 05/12 | 4,440 | 4,540 | 4,410 | 4,460 | +0.9% | 85,200 | 1771億4317万 | +5.46% | 12.22 | 1.69 |
| 05/11 | 4,510 | 4,530 | 4,420 | 4,420 | -2% | 68,800 | 1755億5444万 | +4.66% | 12.11 | 1.68 |
| 05/08 | 4,395 | 4,530 | 4,375 | 4,510 | +2.62% | 97,200 | 1791億2908万 | +7% | 12.35 | 1.71 |
| 05/07 | 4,205 | 4,430 | 4,205 | 4,395 | +4.64% | 104,700 | 1745億6148万 | +4.34% | 12.04 | 1.67 |
| 05/01 | 4,170 | 4,260 | 4,115 | 4,200 | +1.2% | 122,200 | 1668億1644万 | -0.24% | 11.5 | 1.6 |
| 04/30 | 4,030 | 4,195 | 4,005 | 4,150 | +1.34% | 100,100 | 1648億3053万 | -1.5% | 11.37 | 1.58 |
| 04/28 | 4,045 | 4,095 | 4,025 | 4,095 | +1.24% | 45,100 | 1626億4602万 | -2.8% | 11.22 | 1.56 |
| 04/27 | 4,020 | 4,060 | 4,005 | 4,045 | -0.25% | 31,300 | 1606億6011万 | -3.96% | 11.08 | 1.54 |
| 04/24 | 4,045 | 4,070 | 4,010 | 4,055 | +0.5% | 42,700 | 1610億5730万 | -3.66% | 11.11 | 1.54 |
| 04/23 | 4,030 | 4,060 | 3,985 | 4,035 | -0.62% | 65,300 | 1602億6293万 | -4.11% | 11.05 | 1.53 |
| 04/22 | 4,095 | 4,100 | 4,035 | 4,060 | -1.46% | 50,900 | 1612億5589万 | -3.61% | 11.12 | 1.54 |
| 04/21 | 4,105 | 4,135 | 4,090 | 4,120 | +0.37% | 54,600 | 1636億3898万 | -2.14% | 11.29 | 1.56 |
| 04/20 | 4,190 | 4,195 | 4,085 | 4,105 | -1.2% | 39,800 | 1630億4321万 | -2.38% | 11.24 | 1.56 |
| 04/17 | 4,195 | 4,225 | 4,155 | 4,155 | -1.31% | 33,500 | 1650億2912万 | -1.02% | 11.38 | 1.58 |
| 04/16 | 4,225 | 4,295 | 4,200 | 4,210 | -1.17% | 61,100 | 1672億1362万 | +0.48% | 11.53 | 1.6 |
| 04/15 | 4,275 | 4,315 | 4,245 | 4,260 | +0.47% | 41,600 | 1691億9953万 | +1.72% | 11.67 | 1.62 |
| 04/14 | 4,240 | 4,270 | 4,175 | 4,240 | +0.24% | 39,300 | 1684億516万 | +1.36% | 11.61 | 1.61 |
| 04/13 | 4,240 | 4,255 | 4,195 | 4,230 | -0.59% | 59,900 | 1680億798万 | +1.37% | 11.59 | 1.61 |
| 04/10 | 4,340 | 4,375 | 4,255 | 4,255 | -1.62% | 123,200 | 1690億94万 | +2.16% | 11.65 | 1.62 |
| 04/09 | 4,375 | 4,385 | 4,300 | 4,325 | -1.14% | 48,900 | 1717億8121万 | +3.97% | 11.85 | 1.64 |
| 04/08 | 4,445 | 4,445 | 4,375 | 4,375 | +2.46% | 80,800 | 1737億6712万 | +5.47% | 11.98 | 1.66 |
| 04/07 | 4,225 | 4,295 | 4,225 | 4,270 | +0.83% | 56,900 | 1695億9671万 | +3.19% | 11.7 | 1.62 |
| 04/06 | 4,300 | 4,300 | 4,235 | 4,235 | -1.17% | 50,000 | 1682億657万 | +2.29% | 11.6 | 1.61 |
| 04/03 | 4,230 | 4,295 | 4,230 | 4,285 | +1.3% | 40,400 | 1701億9248万 | +3.48% | 11.74 | 1.63 |
| 04/02 | 4,330 | 4,365 | 4,230 | 4,230 | -1.97% | 70,500 | 1680億798万 | +2.32% | 11.59 | 1.61 |
| 04/01 | 4,265 | 4,315 | 4,260 | 4,315 | +2.01% | 70,100 | 1713億8403万 | +4.4% | 11.82 | 1.64 |
| 03/31 | 4,390 | 4,430 | 4,230 | 4,230 | -4.19% | 125,400 | 1680億798万 | +2.4% | 11.59 | 1.66 |
| 03/30 | 4,275 | 4,430 | 4,225 | 4,415 | +1.61% | 139,100 | 1753億5585万 | +6.95% | 12.09 | 1.73 |
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 | 453 136,000 1/4 | 154 46,300 10/9 | 846,600 2,822 2/29 | - | - | +23.5% 4/16 | -28.36% 2/12 |
| 2009年 12月期 | 301 90,200 7/6 | 118 35,500 2/4 | 319,500 1,065 7/6 | - | - | +34.62% 7/3 | -17.56% 11/17 |
| 2010年 12月期 | 343 103,000 12/29 | 160 48,100 2/9 | 548,400 1,828 2/25 | 134億6045万 | 62億8590万 | +31.83% 1/11 | -15.83% 6/30 |
| 2011年 12月期 | 408 122,500 1/11 | 193 58,000 11/30 57,800 11/24 他2件 | 257,100 857 3/14 | 160億879万 | 75億5353万 | +16.9% 12/19 | -40.63% 3/15 |
| 2012年 12月期 | 370 1,110 12/17 1,110 12/14 | 212 637 2/10 | 130,800 43,600 11/13 | 145億592万 | 83億2457万 | +12.67% 10/25 | -5.31% 11/13 |
| 2013年 12月期 | 570 1,710 12/10 | 307 920 2/27 | 887,100 295,700 12/16 | 223億4696万 | 120億2292万 | +18.23% 3/29 | -13.09% 2/18 |
| 2014年 12月期 | 1,217 10/1 | 509 1,527 2/5 | 1,213,400 10/1 | 482億1291万 | 201億6311万 | +31.59% 10/1 | -12.11% 10/17 |
| 2015年 12月期 | 1,226 12/3 | 781 2/17 | 802,000 2/16 | 144億8007万 | 310億819万 | +13.77% 10/7 | -20.02% 1/21 |
| 2016年 12月期 | 1,005 9/1 | 592 3/1 | 1,944,200 3/1 | 118億6988万 | 69億9201万 | +27.01% 8/31 | -21.32% 2/12 |
| 2017年 12月期 | 1,164 12/28 | 761 9/8 9/6 | 761,600 2/15 | 137億4780万 | 89億8804万 | +14.84% 12/20 | -8.54% 8/15 |
| 2018年 12月期 | 1,648 9/27 | 1,022 2/6 | 777,700 11/13 | 194億6424万 | 120億7066万 | +22.45% 2/28 | -8.51% 11/13 |
| 2019年 12月期 | 2,039 12/11 | 1,372 1/4 | 613,300 2/14 | 809億8540万 | 162億445万 | +21.19% 2/18 | -13.52% 6/18 |
| 2020年 12月期 | 2,655 12/28 | 1,225 3/17 | 1,390,100 8/7 | 1054億5182万 | 486億5479万 | +24.65% 5/29 | -24.73% 3/13 |
| 2021年 12月期 | 4,405 9/27 | 2,370 1/22 | 511,100 2/12 | 1749億5867万 | 941億3213万 | +14.03% 2/12 | -13.32% 11/12 |
| 2022年 12月期 | 3,675 1/25 | 2,510 6/20 | 248,600 8/8 | 1459億6438万 | 996億9268万 | +5.87% 8/19 | -13.16% 6/20 |
| 2023年 12月期 | 3,425 7/31 | 2,366 12/28 | 195,800 11/10 | 1360億3483万 | 939億7326万 | +10.72% 2/17 | -9.7% 10/16 |
| 2024年 12月期 | 2,833 4/15 | 2,173 2/15 | 338,700 2/20 | 1125億2166万 | 863億764万 | +10.54% 4/12 | -12.54% 2/15 |
| 2025年 12月期 | 3,855 12/26 | 2,245 1/15 1/14 | 382,800 7/2 | 1531億1366万 | 891億6735万 | +15.07% 2/19 | -8.87% 4/7 |
| 最新 | 5,080 2026/8/24 | 57,800 | 2017億6845万 | +8.97% 4,662 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 300%（4倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 92%（1.92倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/08/24 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
550円（2003/12/16） - 824%（9.24倍）
5,080円（8/24）
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。
