5201 AGC

5201
2022/01/20
時価
1兆1622億円
PER 予
8.79倍
2009年以降
7.36-59.58倍
(2009-2020年)
PBR
0.88倍
2009年以降
0.45-2.31倍
(2009-2020年)
配当 予
4.11%
ROE 予
10.02%
ROA 予
4.79%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
5,060
始値
5,120
高値
5,160
安値
5,040
終値 +0.99%
5,110
出来高 -1.53%
1,069,900

乖離率

株価(5日)
移動平均値
-1.05%
5,164
株価(25日)
移動平均値
-5.88%
5,429
出来高(5日)
移動平均値
-1.48%
1,086,020

2021/08/25~2022/01/20

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
2022
01/205,1205,1605,0405,110+0.99%1,069,9001兆1622億-5.88%8.790.88
01/195,1305,1505,0205,060-2.5%1,086,5001兆1508億-7.12%8.70.87
01/185,2905,3105,1505,190-1.33%937,1001兆1804億-5.12%8.930.89
01/175,1905,2605,1805,260+1.15%718,0001兆1963億-4.15%9.050.91
01/145,2505,2605,1305,200-1.14%1,618,6001兆1826億-5.59%8.940.9
01/135,3905,4105,2605,260-3.13%1,021,3001兆1963億-4.88%9.050.91
01/125,3605,4305,3405,430+2.45%1,108,7001兆2350億-2.02%9.340.94
01/115,3105,3605,2605,300-1.12%1,132,6001兆2054億-4.44%9.120.91
01/075,4005,4705,3505,360-0.56%956,2001兆2190億-3.44%9.220.92
01/065,4505,5005,3805,390-1.46%1,024,6001兆2259億-2.99%9.270.93
01/055,4505,4805,3505,470+0.37%1,696,2001兆2441億-1.65%9.410.94
01/045,5205,5405,4405,450-0.73%923,7001兆2395億-2.05%9.370.94
2021
12/305,4805,5105,4505,490+0.37%605,4001兆2486億-1.49%9.440.95
12/295,4705,5305,4505,470-3.19%972,7001兆2441億-2.01%9.410.94
12/285,6405,6805,6105,650+0.89%1,020,0001兆2850億+1.07%9.720.97
12/275,6205,6405,5805,600+0.18%560,0001兆2736億+0.11%9.630.97
12/245,5605,5905,5505,590+0.9%417,6001兆2713億-0.09%9.620.96
12/235,4705,5405,4605,540+1.28%442,3001兆2600億-1.04%9.530.96
12/225,3905,4805,3805,470+0.55%618,8001兆2441億-2.34%9.410.94
12/215,4805,4905,4105,440+0.74%840,1001兆2372億-3.01%9.360.94
12/205,5805,6305,4005,400-3.91%1,134,2001兆2281億-3.93%9.290.93
12/175,6705,6905,6005,620-1.06%984,0001兆2782億-0.28%9.670.97
12/165,7205,7305,6605,680+0.53%656,0001兆2918億+0.74%9.770.98
12/155,5905,6805,5905,6500%491,0001兆2850億+0.21%9.720.97
12/145,6005,6805,6005,650+1.07%852,9001兆2850億+0.2%9.720.97
12/135,6805,6805,5805,590-0.18%888,5001兆2713億-0.97%9.620.96
12/105,6205,6805,6005,600-0.88%759,5001兆2736億-0.99%9.630.97
12/095,7305,7505,6305,650-1.91%946,0001兆2850億-0.39%9.720.97
12/085,7805,7805,6905,760+0.35%1,025,1001兆3100億+1.46%9.910.99
12/075,6505,7405,6105,740+3.24%1,180,5001兆3055億+1.04%9.870.99
12/065,5005,5905,4905,560+0.36%704,1001兆2645億-2.08%9.560.96
12/035,4805,5505,4205,540+2.21%869,6001兆2600億-2.62%9.530.96
12/025,4205,5305,4205,420-0.91%1,165,8001兆2327億-4.88%9.320.93
12/015,5505,6005,4705,470-1.44%2,063,3001兆2441億-4.19%9.410.94
11/305,6905,7605,5505,550+0.36%2,527,6001兆2622億-2.94%9.550.96
11/295,5905,6405,5205,530-2.47%1,159,7001兆2577億-3.39%9.510.95
11/265,7105,7205,6505,670-0.87%996,6001兆2895億-1.06%9.750.98
11/255,7105,7905,6805,720+1.06%867,1001兆3009億-0.28%9.840.99
11/245,7705,7905,6405,660-1.57%1,041,3001兆2873億-1.39%9.740.98
11/225,5805,7505,5805,750+2.31%1,123,8001兆3077億+0.07%9.890.99
11/195,6705,6705,5905,620-0.71%766,6001兆2782億-2.23%9.670.97
11/185,6305,6805,5705,660+0.53%776,8001兆2873億-1.6%9.740.98
11/175,6505,6505,5605,630-0.71%925,2001兆2804億-2.19%9.680.97
11/165,7005,7305,6505,670-1.22%1,163,0001兆2895億-1.68%9.750.98
11/155,8005,8405,7205,740-0.52%683,7001兆3055億-0.61%9.870.99
11/125,7105,7805,6805,770+1.94%1,326,6001兆3123億+0.03%9.931
11/115,7705,8205,6205,660-0.7%1,535,9001兆2873億-1.7%9.740.98
11/105,7105,8005,6805,700+0.71%1,397,3001兆2964億-0.85%9.80.98
11/095,7905,8005,6605,660-2.41%1,095,8001兆2873億-1.31%9.740.98
11/085,9305,9405,7605,800-1.02%1,175,8001兆3191億+1.26%9.981
11/055,9305,9905,8305,860-2.5%1,491,6001兆3328億+2.41%10.081.01
11/045,8006,0405,7806,010+3.98%2,481,8001兆3669億+5.09%10.341.04
11/025,9305,9305,6805,780-1.37%2,950,6001兆3146億+1.24%9.941
11/015,7705,8705,7005,860+3.35%1,487,3001兆3328億+2.56%10.081.01
10/295,8105,8205,6605,670-2.58%1,305,1001兆2895億-0.79%9.750.98
10/285,7205,8505,6605,820+0.87%1,302,1001兆3237億+1.68%10.011
10/275,7505,8705,7305,770+1.23%1,000,7001兆3123億+0.84%9.931
10/265,7205,7805,6605,7000%703,4001兆2964億-0.33%9.80.98
10/255,6505,7105,6405,7000%675,2001兆2964億-0.38%9.80.98
10/225,6205,7405,6005,700+0.18%939,0001兆2964億-0.38%9.80.98
10/215,8605,8705,6805,690-1.9%1,265,6001兆2941億-0.65%9.790.98
10/205,8805,9705,8005,800-0.34%1,498,4001兆3191億+1.2%9.981
10/195,8505,8905,7905,8200%889,2001兆3237億+1.61%10.011
10/185,8205,8205,7605,820+0.69%942,4001兆3237億+1.68%10.011
10/155,8005,8205,7405,780+0.7%1,015,6001兆3146億+1.08%9.941
10/145,7805,8205,7205,740-0.17%1,330,1001兆3055億+0.47%9.870.99
10/135,9005,9005,7405,750-2.54%1,250,8001兆3077億+0.74%9.890.99
10/125,8305,9305,8005,900+0.51%1,991,8001兆3419億+3.44%10.151.02
10/115,6705,8805,6305,870+5.39%1,954,4001兆3350億+3.2%10.11.01
10/085,5205,6305,5005,570+0.72%1,278,7001兆2668億-1.78%9.580.96
10/075,4205,6105,4005,530+2.03%1,672,0001兆2577億-2.4%9.510.95
10/065,4305,6105,3505,420+1.12%1,734,9001兆2327億-4.19%9.320.93
10/055,4205,4705,2605,360-2.19%1,741,1001兆2190億-5.17%9.220.92
10/045,7105,7205,4505,480-3.01%1,700,4001兆2463億-2.84%9.430.94
10/015,6805,7405,6205,650-2.25%1,137,7001兆2850億+0.41%9.720.97
09/305,8005,8405,6905,780+0.17%1,324,6001兆3146億+3.09%9.941
09/295,8305,8505,7105,770-2.04%1,312,6001兆3123億+3.42%9.931
09/285,8705,9105,7705,890-0.17%1,364,0001兆3396億+6.16%10.131.02
09/275,9505,9605,8805,9000%1,179,2001兆3419億+7.16%10.151.02
09/245,8305,9105,8205,900+2.43%1,661,2001兆3419億+7.82%10.151.02
09/225,7505,7905,7105,760+1.05%1,256,8001兆3100億+5.94%9.910.99
09/215,5705,7505,5505,700-1.04%929,1001兆2964億+5.46%9.80.98
09/175,6805,7705,6605,760+0.7%1,133,4001兆3100億+7.22%9.910.99
09/165,8005,8205,6905,720-1.55%1,005,0001兆3009億+7.12%9.840.99
09/155,7605,8105,7305,810+0.17%956,2001兆3214億+9.42%9.991
09/145,7505,8105,7205,800+1.58%1,148,8001兆3191億+9.91%9.981
09/135,7505,7605,6405,710-0.52%904,4001兆2986億+8.99%9.820.98
09/105,6705,7605,6505,740+1.41%1,141,2001兆3055億+10.24%9.870.99
09/095,5905,6605,5805,660+0.18%964,5001兆2873億+9.37%9.740.98
09/085,5205,6505,5105,650+0.71%1,168,2001兆2850億+9.77%9.720.97
09/075,6805,6805,5705,610-1.06%1,255,4001兆2759億+9.61%9.650.97
09/065,5205,6705,5005,670+3.47%1,654,1001兆2895億+11.48%9.750.98
09/035,4905,5005,4105,480+0.55%1,205,5001兆2463億+8.6%9.430.94
09/025,4605,4705,3705,450+0.18%934,5001兆2395億+8.63%9.370.94
09/015,3605,4805,3405,440+2.26%1,446,6001兆2372億+9.08%9.360.94
08/315,2405,3805,2205,320+0.76%1,625,0001兆2099億+7.28%9.150.92
08/305,1505,2805,1405,280+3.94%1,200,6001兆2008億+7.01%9.080.91
08/275,1305,1305,0505,080-1.17%487,5001兆1554億+3.55%8.740.88
08/265,1505,1805,1105,140-0.19%953,6001兆1690億+5.2%8.840.89
08/255,0905,1505,0805,150+1.18%815,2001兆1713億+5.9%8.860.89

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
2007年
12月期
8,890
1,778
4/16
6,900
1,380
11/27

1,380
11/22
2,379,600
11,898,000
8/7
--+9.91%
10/11
-14.44%
1/22
2008年
12月期
7,500
1,500
1/4
2,170
434
11/21
3,201,000
16,005,000
9/4
--+18.28%
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%
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+11.62%
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+10.15%
2/16
-15.15%
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+12.57%
2/27
-15.75%
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+17.03%
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+15.18%
2/24
-9.93%
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+10.82%
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+10.76%
11/1
-11.15%
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
-15.45%
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
-16.07%
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
最新5,110
2022/1/20
1,069,9001兆1622億-5.88%
5,429

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)
2022/01/20 vs 2021/12/30
-7%(0.93倍)
過去安値
2,065円(2009/02/23)
147%(2.47倍)
5,110円(1/20)