SBS HD（2384）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,280
- 始値
- 4,325
- 高値
- 4,360
- 安値
- 4,275
- 終値 +1.52%
- 4,345
- 出来高 -5.3%
- 119,600
乖離率
- 株価（5日）
移動平均値 - +4.37%
4,163 - 株価（25日）
移動平均値 - +5.46%
4,120 - 出来高（5日）
移動平均値 - +9.93%
108,800
2025/10/28～2026/03/27
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 4,325 | 4,360 | 4,275 | 4,345 | +1.52% | 119,600 | 1725億7557万 | +5.46% | 12.78 | 1.78 |
| 03/26 | 4,250 | 4,350 | 4,190 | 4,280 | +3.01% | 126,300 | 1699億9389万 | +4.01% | 12.59 | 1.76 |
| 03/25 | 4,190 | 4,220 | 4,120 | 4,155 | +1.84% | 105,600 | 1650億2912万 | +1.09% | 12.22 | 1.71 |
| 03/24 | 4,000 | 4,095 | 4,000 | 4,080 | +3.16% | 77,700 | 1620億5025万 | -0.71% | 12 | 1.68 |
| 03/23 | 4,005 | 4,020 | 3,910 | 3,955 | -2.22% | 114,800 | 1570億8548万 | -3.72% | 11.64 | 1.62 |
| 03/19 | 4,055 | 4,065 | 4,010 | 4,045 | -1.94% | 100,100 | 1606億6011万 | -1.63% | 11.9 | 1.66 |
| 03/18 | 4,000 | 4,130 | 3,985 | 4,125 | +2.74% | 90,300 | 1638億3757万 | +0.32% | 12.14 | 1.69 |
| 03/17 | 4,050 | 4,085 | 4,000 | 4,015 | +0.63% | 70,400 | 1594億6857万 | -2.22% | 11.81 | 1.65 |
| 03/16 | 3,945 | 4,025 | 3,945 | 3,990 | +1.27% | 108,300 | 1584億7561万 | -2.73% | 11.74 | 1.64 |
| 03/13 | 3,900 | 3,975 | 3,900 | 3,940 | -0.38% | 66,700 | 1564億8970万 | -3.88% | 11.59 | 1.62 |
| 03/12 | 4,075 | 4,085 | 3,950 | 3,955 | -4.58% | 60,200 | 1570億8548万 | -3.47% | 11.64 | 1.62 |
| 03/11 | 4,170 | 4,185 | 4,120 | 4,145 | +0.12% | 52,400 | 1646億3193万 | +1.25% | 12.19 | 1.7 |
| 03/10 | 4,055 | 4,190 | 4,000 | 4,140 | +3.89% | 148,700 | 1644億3334万 | +1.45% | 12.18 | 1.7 |
| 03/09 | 3,860 | 4,010 | 3,850 | 3,985 | -1.48% | 136,300 | 1582億7702万 | -2.06% | 11.72 | 1.64 |
| 03/06 | 4,060 | 4,080 | 3,990 | 4,045 | -2.06% | 44,900 | 1606億6011万 | -0.44% | 11.9 | 1.66 |
| 03/05 | 4,120 | 4,200 | 4,105 | 4,130 | +2.86% | 89,900 | 1640億3616万 | +1.87% | 12.15 | 1.7 |
| 03/04 | 4,050 | 4,060 | 3,945 | 4,015 | -2.55% | 88,300 | 1594億6857万 | -0.72% | 11.81 | 1.65 |
| 03/03 | 4,275 | 4,275 | 4,095 | 4,120 | -4.52% | 74,800 | 1636億3898万 | +2.03% | 12.12 | 1.69 |
| 03/02 | 4,175 | 4,395 | 4,175 | 4,315 | +1.05% | 103,100 | 1713億8403万 | +7.07% | 12.69 | 1.77 |
| 02/27 | 4,115 | 4,300 | 4,115 | 4,270 | +3.89% | 101,200 | 1695億9671万 | +6.32% | 12.56 | 1.75 |
| 02/26 | 4,230 | 4,230 | 4,105 | 4,110 | -2.14% | 80,900 | 1632億4180万 | +2.72% | 12.09 | 1.69 |
| 02/25 | 4,250 | 4,250 | 4,180 | 4,200 | -1.64% | 53,900 | 1668億1644万 | +5.21% | 12.36 | 1.72 |
| 02/24 | 4,195 | 4,270 | 4,185 | 4,270 | +2.77% | 43,400 | 1695億9671万 | +7.23% | 12.56 | 1.75 |
| 02/20 | 4,200 | 4,200 | 4,135 | 4,155 | -1.54% | 43,500 | 1650億2912万 | +4.71% | 12.22 | 1.71 |
| 02/19 | 4,205 | 4,225 | 4,155 | 4,220 | -0.12% | 57,400 | 1676億1080万 | +6.62% | 12.42 | 1.73 |
| 02/18 | 4,185 | 4,300 | 4,170 | 4,225 | +1.81% | 82,300 | 1678億939万 | +7.12% | 12.43 | 1.73 |
| 02/17 | 4,130 | 4,220 | 4,095 | 4,150 | +0.48% | 107,500 | 1648億3053万 | +5.57% | 12.21 | 1.7 |
| 02/16 | 4,100 | 4,190 | 4,055 | 4,130 | +1.85% | 141,000 | 1640億3616万 | +5.33% | 12.15 | 1.7 |
| 02/13 | 4,070 | 4,100 | 3,895 | 4,055 | +0.25% | 178,900 | 1610億5730万 | +3.71% | 11.93 | 1.67 |
| 02/12 | 4,055 | 4,075 | 4,025 | 4,045 | -0.12% | 80,600 | 1606億6011万 | +3.59% | 11.9 | 1.66 |
| 02/10 | 3,990 | 4,055 | 3,985 | 4,050 | +1.63% | 48,300 | 1608億5871万 | +3.77% | 11.92 | 1.66 |
| 02/09 | 4,020 | 4,020 | 3,960 | 3,985 | +1.79% | 70,000 | 1582億7702万 | +2.23% | 11.72 | 1.64 |
| 02/06 | 3,890 | 3,920 | 3,870 | 3,915 | +0.51% | 54,300 | 1554億9675万 | +0.64% | 11.52 | 1.61 |
| 02/05 | 3,915 | 3,920 | 3,860 | 3,895 | 0% | 68,100 | 1547億238万 | +0.23% | 11.46 | 1.6 |
| 02/04 | 3,895 | 3,920 | 3,865 | 3,895 | +0.52% | 43,300 | 1547億238万 | +0.28% | 11.46 | 1.6 |
| 02/03 | 3,850 | 3,895 | 3,840 | 3,875 | +1.44% | 39,600 | 1539億802万 | -0.18% | 11.4 | 1.59 |
| 02/02 | 3,895 | 3,930 | 3,815 | 3,820 | -0.91% | 59,500 | 1517億2352万 | -1.5% | 11.24 | 1.57 |
| 01/30 | 3,880 | 3,885 | 3,800 | 3,855 | +0.65% | 51,800 | 1531億1366万 | -0.59% | 11.34 | 1.58 |
| 01/29 | 3,810 | 3,830 | 3,755 | 3,830 | +0.13% | 81,300 | 1521億2070万 | -1.19% | 11.27 | 1.57 |
| 01/28 | 3,840 | 3,840 | 3,795 | 3,825 | -1.16% | 36,600 | 1519億2211万 | -1.29% | 11.25 | 1.57 |
| 01/27 | 3,845 | 3,870 | 3,820 | 3,870 | +0.13% | 29,700 | 1537億943万 | -0.08% | 11.39 | 1.59 |
| 01/26 | 3,885 | 3,895 | 3,830 | 3,865 | -1.4% | 33,300 | 1535億1084万 | -0.03% | 11.37 | 1.59 |
| 01/23 | 3,990 | 4,000 | 3,900 | 3,920 | -1.13% | 72,900 | 1556億9534万 | +1.58% | 11.53 | 1.61 |
| 01/22 | 3,905 | 3,965 | 3,905 | 3,965 | +1.54% | 41,500 | 1574億8266万 | +2.88% | 11.67 | 1.63 |
| 01/21 | 3,870 | 3,915 | 3,850 | 3,905 | +0.39% | 51,100 | 1550億9957万 | +1.53% | 11.49 | 1.6 |
| 01/20 | 3,895 | 3,930 | 3,845 | 3,890 | -1.14% | 50,500 | 1545億379万 | +1.33% | 11.44 | 1.6 |
| 01/19 | 3,945 | 3,975 | 3,930 | 3,935 | +0.13% | 32,000 | 1562億9111万 | +2.61% | 11.58 | 1.62 |
| 01/16 | 3,920 | 3,940 | 3,870 | 3,930 | +0.64% | 36,400 | 1560億9252万 | +2.64% | 11.56 | 1.61 |
| 01/15 | 3,860 | 3,920 | 3,850 | 3,905 | +1.03% | 65,000 | 1550億9957万 | +2.12% | 11.49 | 1.6 |
| 01/14 | 3,870 | 3,885 | 3,830 | 3,865 | -0.77% | 46,900 | 1535億1084万 | +1.28% | 11.37 | 1.59 |
| 01/13 | 3,925 | 3,925 | 3,850 | 3,895 | 0% | 34,600 | 1547億238万 | +2.28% | 11.46 | 1.6 |
| 01/09 | 3,870 | 3,900 | 3,845 | 3,895 | +0.91% | 43,300 | 1547億238万 | +2.5% | 11.46 | 1.6 |
| 01/08 | 3,895 | 3,900 | 3,845 | 3,860 | -2.15% | 61,900 | 1533億1225万 | +1.82% | 11.36 | 1.59 |
| 01/07 | 3,985 | 3,985 | 3,900 | 3,945 | -1.13% | 60,400 | 1566億8829万 | +4.25% | 11.61 | 1.62 |
| 01/06 | 3,980 | 4,020 | 3,965 | 3,990 | +1.79% | 71,900 | 1584億7561万 | +5.64% | 11.74 | 1.64 |
| 01/05 | 3,810 | 3,935 | 3,810 | 3,920 | +3.7% | 125,700 | 1556億9534万 | +4.06% | 11.53 | 1.61 |
| 2025 | ||||||||||
| 12/30 | 3,810 | 3,810 | 3,750 | 3,780 | -0.79% | 38,000 | 1501億3479万 | +0.61% | 12.74 | 1.55 |
| 12/29 | 3,795 | 3,810 | 3,770 | 3,810 | -0.91% | 64,500 | 1513億2634万 | +1.63% | 12.84 | 1.56 |
| 12/26 | 3,850 | 3,855 | 3,825 | 3,845 | 0% | 59,000 | 1527億1647万 | +2.83% | 12.96 | 1.58 |
| 12/25 | 3,815 | 3,845 | 3,795 | 3,845 | +1.32% | 27,400 | 1527億1647万 | +3.17% | 12.96 | 1.58 |
| 12/24 | 3,810 | 3,830 | 3,790 | 3,795 | -0.39% | 32,600 | 1507億3056万 | +2.15% | 12.79 | 1.56 |
| 12/23 | 3,810 | 3,820 | 3,790 | 3,810 | 0% | 33,500 | 1513億2634万 | +2.78% | 12.84 | 1.56 |
| 12/22 | 3,830 | 3,850 | 3,785 | 3,810 | +0.13% | 81,400 | 1513億2634万 | +2.95% | 12.84 | 1.56 |
| 12/19 | 3,770 | 3,805 | 3,735 | 3,805 | +0.93% | 48,400 | 1511億2775万 | +2.95% | 12.83 | 1.56 |
| 12/18 | 3,710 | 3,785 | 3,695 | 3,770 | +1.89% | 34,800 | 1497億3761万 | +2.06% | 12.71 | 1.55 |
| 12/17 | 3,665 | 3,710 | 3,625 | 3,700 | +0.68% | 53,100 | 1469億5734万 | +0.35% | 12.47 | 1.52 |
| 12/16 | 3,780 | 3,785 | 3,675 | 3,675 | -3.42% | 81,700 | 1459億6438万 | -0.14% | 12.39 | 1.51 |
| 12/15 | 3,765 | 3,810 | 3,760 | 3,805 | +1.06% | 45,500 | 1511億2775万 | +3.62% | 12.83 | 1.56 |
| 12/12 | 3,790 | 3,810 | 3,765 | 3,765 | +0.8% | 59,700 | 1495億3902万 | +2.95% | 12.69 | 1.55 |
| 12/11 | 3,800 | 3,805 | 3,700 | 3,735 | -1.19% | 69,300 | 1483億4747万 | +2.53% | 12.59 | 1.53 |
| 12/10 | 3,800 | 3,815 | 3,770 | 3,780 | -0.53% | 66,800 | 1501億3479万 | +4.16% | 12.74 | 1.55 |
| 12/09 | 3,800 | 3,820 | 3,760 | 3,800 | 0% | 53,200 | 1509億2916万 | +5.2% | 12.81 | 1.56 |
| 12/08 | 3,735 | 3,825 | 3,735 | 3,800 | +2.7% | 105,600 | 1509億2916万 | +5.67% | 12.81 | 1.56 |
| 12/05 | 3,665 | 3,705 | 3,660 | 3,700 | +0.68% | 39,400 | 1469億5734万 | +3.41% | 12.47 | 1.52 |
| 12/04 | 3,690 | 3,700 | 3,645 | 3,675 | 0% | 33,300 | 1459億6438万 | +3.09% | 12.39 | 1.51 |
| 12/03 | 3,665 | 3,690 | 3,650 | 3,675 | 0% | 29,200 | 1459億6438万 | +3.35% | 12.39 | 1.51 |
| 12/02 | 3,685 | 3,695 | 3,660 | 3,675 | -0.27% | 27,100 | 1459億6438万 | +3.55% | 12.39 | 1.51 |
| 12/01 | 3,780 | 3,780 | 3,670 | 3,685 | -2.25% | 60,500 | 1463億6156万 | +4.1% | 12.42 | 1.51 |
| 11/28 | 3,750 | 3,775 | 3,720 | 3,770 | +0.4% | 85,500 | 1497億3761万 | +6.8% | 12.71 | 1.55 |
| 11/27 | 3,695 | 3,800 | 3,690 | 3,755 | +2.88% | 112,800 | 1491億4184万 | +6.77% | 12.66 | 1.54 |
| 11/26 | 3,600 | 3,675 | 3,600 | 3,650 | +1.81% | 78,600 | 1449億7143万 | +4.17% | 12.3 | 1.5 |
| 11/25 | 3,580 | 3,615 | 3,565 | 3,585 | +0.28% | 75,600 | 1423億8974万 | +2.52% | 12.08 | 1.47 |
| 11/21 | 3,540 | 3,615 | 3,540 | 3,575 | +0.99% | 100,200 | 1419億9256万 | +2.38% | 12.05 | 1.47 |
| 11/20 | 3,535 | 3,575 | 3,520 | 3,540 | +0.14% | 45,700 | 1406億242万 | +1.46% | 11.93 | 1.45 |
| 11/19 | 3,585 | 3,585 | 3,510 | 3,535 | -1.94% | 78,400 | 1404億383万 | +1.43% | 11.92 | 1.45 |
| 11/18 | 3,660 | 3,685 | 3,590 | 3,605 | -1.5% | 46,400 | 1431億8411万 | +3.5% | 12.15 | 1.48 |
| 11/17 | 3,685 | 3,725 | 3,640 | 3,660 | -0.68% | 72,400 | 1453億6861万 | +5.2% | 12.34 | 1.5 |
| 11/14 | 3,730 | 3,735 | 3,610 | 3,685 | -1.6% | 124,100 | 1463億6156万 | +6.01% | 12.42 | 1.51 |
| 11/13 | 3,610 | 3,760 | 3,600 | 3,745 | +4.03% | 140,100 | 1487億4465万 | +7.86% | 12.62 | 1.54 |
| 11/12 | 3,530 | 3,670 | 3,505 | 3,600 | +1.98% | 144,500 | 1429億8552万 | +3.87% | 12.13 | 1.48 |
| 11/11 | 3,485 | 3,550 | 3,450 | 3,530 | +2.02% | 49,500 | 1402億524万 | +1.91% | 11.9 | 1.45 |
| 11/10 | 3,450 | 3,480 | 3,430 | 3,460 | +0.58% | 87,100 | 1374億2497万 | -0.17% | 11.66 | 1.42 |
| 11/07 | 3,430 | 3,465 | 3,370 | 3,440 | +0.73% | 90,300 | 1366億3060万 | -0.81% | 11.6 | 1.41 |
| 11/06 | 3,395 | 3,460 | 3,390 | 3,415 | +1.04% | 38,800 | 1356億3765万 | -1.64% | 11.51 | 1.4 |
| 11/05 | 3,345 | 3,380 | 3,320 | 3,380 | +0.3% | 40,900 | 1342億4751万 | -2.93% | 11.39 | 1.39 |
| 11/04 | 3,390 | 3,405 | 3,330 | 3,370 | -0.59% | 101,800 | 1338億5033万 | -3.55% | 11.36 | 1.38 |
| 10/31 | 3,345 | 3,390 | 3,335 | 3,390 | +0.89% | 47,400 | 1346億4469万 | -3.34% | 11.43 | 1.39 |
| 10/30 | 3,355 | 3,365 | 3,335 | 3,360 | -0.15% | 61,500 | 1334億5315万 | -4.55% | 11.33 | 1.38 |
| 10/29 | 3,450 | 3,450 | 3,365 | 3,365 | -2.18% | 58,900 | 1336億5174万 | -4.81% | 11.34 | 1.38 |
| 10/28 | 3,495 | 3,495 | 3,410 | 3,440 | -1.99% | 82,900 | 1366億3060万 | -2.96% | 11.6 | 1.41 |
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 | 486億9451万 | 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 | 399億1679万 | 235億1317万 | +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 | 302億2555万 | +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 | 4,345 2026/3/27 | 119,600 | 1725億7557万 | +5.46% 4,120 | |||
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）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
92円（2003/12/16） - 4640%（47.4倍）
4,345円（3/27）
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。
