5201 AGC

株価チャート

株価

7/13

前日 (7/12)
4,355
始値
4,375
高値
4,420
安値
4,370
終値 +1.03%
4,400
出来高 -14.49%
919,900

乖離率

株価(5日)
移動平均値
+1.22%
4,347
株価(25日)
移動平均値
+1.01%
4,356
出来高(5日)
移動平均値
-5.86%
977,160

2018/02/20~2018/07/13

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
2018
07/134,3754,4204,3704,400+1.03%919,9001兆207億+1.01%13.260.86
07/124,2904,3804,2904,355+1.28%1,075,8001兆102億-0.18%13.120.85
07/114,2954,3254,2804,300-0.81%762,5009975億617万-1.69%12.950.84
07/104,3054,3704,2754,335-0.23%1,001,9001兆56億-1.12%13.060.85
07/094,3704,4204,3304,345+2%1,125,7001兆79億-1.12%13.090.85
07/064,2204,2904,2054,260+1.91%801,0009882億2705万-3.25%12.830.83
07/054,2154,2404,1704,180-0.36%683,4009696億6879万-5.22%12.590.82
07/044,1404,2204,1204,1950%604,5009731億4846万-5.11%12.640.82
07/034,2454,2454,1454,195-0.71%752,2009731億4846万-5.26%12.640.82
07/024,3104,3554,2204,225-2.09%793,7009801億781万-4.84%12.730.83
06/294,3004,3304,2854,315+0.94%930,1001兆9億-3.12%130.85
06/284,2654,2854,2304,2750%702,0009917億672万-4.23%12.880.84
06/274,2754,3054,2504,275-1.38%638,6009917億672万-4.53%12.880.84
06/264,2804,3554,2554,335+0.93%818,4001兆56億-3.56%13.060.85
06/254,3404,3654,2854,295+0.12%655,2009963億4628万-4.83%12.940.84
06/224,2504,3054,2404,290-0.35%722,3009951億8639万-5.4%12.920.84
06/214,3404,3704,2954,305-0.23%989,1009986億6606万-5.43%12.970.84
06/204,3254,3404,2504,315-0.46%1,209,6001兆9億-5.6%130.85
06/194,4354,4654,3354,335-3.24%915,3001兆56億-5.47%13.060.85
06/184,5354,5604,4654,480-1.21%716,5001兆392億-2.69%13.50.88
06/154,5554,5854,5254,535+0.55%1,162,9001兆520億-1.8%13.660.89
06/144,5454,5554,4904,510-1.85%690,1001兆462億-2.57%13.590.88
06/134,6404,6454,5904,595-0.86%574,5001兆659億-0.95%13.840.9
06/124,6504,6554,6154,635+0.54%655,0001兆752億-0.24%13.960.91
06/114,5754,6254,5704,610+0.88%599,3001兆694億-0.69%13.890.9
06/084,6304,6404,5704,570-1.3%871,2001兆601億-1.44%13.770.9
06/074,6054,6504,5904,630+1.65%760,4001兆740億-0.13%13.950.91
06/064,6004,6054,5404,555-0.65%675,3001兆566億-1.64%13.720.89
06/054,6054,6204,5604,585+0.44%566,3001兆636億-0.99%13.810.9
06/044,5154,5904,4954,565+2.7%655,8001兆589億-1.36%13.750.89
06/014,4354,4904,4204,445-0.34%685,3001兆311億-3.91%13.390.87
05/314,4654,4854,4404,460+2.06%1,555,4001兆346億-3.65%13.440.87
05/304,3354,4204,3354,370-2.67%983,7001兆137億-5.6%13.170.86
05/294,4904,5054,4254,490-1.97%922,3001兆415億-3.09%13.530.88
05/284,5704,5854,5554,580+0.22%527,0001兆624億-1.12%13.80.9
05/254,6154,6404,5654,570-0.87%742,9001兆601億-1.25%13.770.9
05/244,6804,6804,6004,610-1.91%637,9001兆694億-0.22%13.890.9
05/234,7504,7804,6954,700-1.78%621,6001兆902億+1.93%14.160.92
05/224,8254,8454,7804,785-1.34%523,0001兆1100億+4.09%14.420.94
05/214,8504,9304,7954,850+2.75%1,053,4001兆1250億+5.96%14.610.95
05/184,8004,8004,7054,720-1.05%588,7001兆949億+3.49%14.220.92
05/174,7604,7954,7504,770+1.49%530,1001兆1065億+4.9%14.370.93
05/164,7204,7254,6654,700-1.78%993,2001兆902億+3.78%14.160.92
05/154,8004,8454,7804,785-0.93%605,3001兆1100億+6.03%14.420.94
05/144,8004,8654,7954,830+0.73%785,2001兆1204億+7.48%14.550.95
05/114,7804,8104,7304,795+0.42%990,8001兆1123億+7.22%14.450.94
05/104,7704,8154,7554,775+0.1%797,1001兆1076億+7.23%14.390.94
05/094,7454,7904,7054,770+5.53%1,851,5001兆1065億+7.51%14.370.93
05/084,4804,5454,4804,520+0.44%643,9001兆485億+2.22%13.620.89
05/074,5604,5604,4754,500-0.99%828,4001兆439億+1.88%13.560.88
05/024,5404,5504,4704,545+0.78%616,6001兆543億+3.11%13.690.89
05/014,5304,5354,4654,510-0.66%619,3001兆462億+2.55%13.590.88
04/274,5604,5654,5104,540+0.44%707,6001兆531億+3.58%13.680.89
04/264,5354,5654,4954,520+0.33%807,4001兆485億+3.5%13.620.89
04/254,5004,5254,4604,505-0.44%610,5001兆450億+3.35%13.570.88
04/244,5154,5304,4754,525+1.46%499,8001兆497億+4.02%13.630.89
04/234,4904,5054,4554,460-0.11%373,7001兆346億+2.76%13.440.87
04/204,4954,5154,4504,465-0.11%587,6001兆357億+3.02%13.450.87
04/194,5004,5254,4654,470-0.22%641,5001兆369億+3.28%13.470.88
04/184,3604,4904,3604,480+2.63%813,2001兆392億+3.61%13.50.88
04/174,3654,4004,3504,365-0.34%707,4001兆125億+0.99%13.150.86
04/164,3904,4004,3504,380+0.34%412,6001兆160億+1.3%13.20.86
04/134,3354,3754,3254,365+1.87%631,1001兆125億+1.02%13.150.86
04/124,4204,4204,2654,285-3.6%1,147,7009940億2650万-0.74%12.910.84
04/114,4504,4804,3804,445+1.72%903,8001兆311億+2.97%13.390.87
04/104,3104,3854,2804,370+1.27%654,2001兆137億+1.35%13.170.86
04/094,2654,3454,2604,315+0.23%704,2001兆9億+0.16%130.85
04/064,3104,3604,3054,305-0.12%620,6009986億6606万-0.05%12.970.84
04/054,2904,3304,2504,310+0.82%966,1009998億2596万-0.05%12.980.84
04/044,3254,3354,2654,275-1.16%1,016,4009917億672万-1%12.880.84
04/034,3104,3354,3004,325-1.03%559,9001兆33億-0.09%13.030.85
04/024,3704,4204,3654,370-0.79%425,0001兆137億+0.74%13.170.86
03/304,4054,4154,3654,405+0.23%739,0001兆359億+1.4%13.450.87
03/294,4404,4854,3454,395+3.17%1,079,9001兆336億+1.15%13.420.87
03/284,2654,2754,2004,260-1.27%1,022,9001兆18億-2.05%13.010.85
03/274,1854,3154,1754,315+4.35%1,293,4001兆147億-1.03%13.180.86
03/264,1104,1354,0404,135+0.12%1,003,4009724億6012万-5.38%12.630.82
03/234,2054,2154,1254,130-4.29%920,3009712億8423万-5.79%12.610.82
03/224,3004,3304,2754,315+0.58%759,2001兆147億-1.84%13.180.86
03/204,2404,3054,2354,290+0.23%401,7001兆89億-2.52%13.10.85
03/194,2704,3104,2404,280-0.23%609,1001兆65億-2.9%13.070.85
03/164,3254,3254,2804,290-0.58%864,6001兆89億-2.83%13.10.85
03/154,3604,3654,2804,315-1.6%810,4001兆147億-2.57%13.180.86
03/144,3804,4404,3654,385-1.02%553,7001兆312億-1.04%13.390.87
03/134,3904,4304,3654,430+0.34%478,9001兆418億0%13.530.88
03/124,4004,4554,3954,415+2.91%717,8001兆383億-0.54%13.480.88
03/094,2904,3604,2654,290+0.12%1,072,2001兆89億-3.66%13.10.85
03/084,2854,3154,2704,285+0.47%529,3001兆77億-4.22%13.090.85
03/074,2804,3304,2554,265-1.27%635,8001兆30億-5.1%13.030.85
03/064,3404,3854,3154,320+1.17%997,6001兆159億-4.32%13.190.86
03/054,2554,2754,2254,270-0.7%712,3001兆42億-5.91%13.040.85
03/024,3404,3404,2754,300-3.04%918,9001兆112億-5.7%13.130.85
03/014,4404,4554,4104,435-0.45%802,4001兆430億-3.23%13.550.88
02/284,5154,5454,4554,455-1.98%795,6001兆477億-3.22%13.610.88
02/274,5854,5904,5304,545-0.22%669,6001兆688億-1.73%13.880.9
02/264,5504,5804,5354,555+0.89%504,2001兆712億-1.9%13.910.9
02/234,4454,5254,4354,515+1.8%519,0001兆618億-3.17%13.790.9
02/224,4304,4554,3854,435-1.33%675,7001兆430億-5.28%13.550.88
02/214,5254,5554,4854,495-0.88%556,6001兆571億-4.46%13.730.89
02/204,5254,5504,4754,535-0.55%557,5001兆665億-4.04%13.850.9

年初来

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
19833,548
745
12/21
2,268
500
1/25
1,076,880
5,128,000
12/20
--+10.09%
3/3
-3.51%
9/19
19844,452
935
12/19
3,119
655
2/9
2,359,140
11,233,999
9/26
--+13.21%
3/17
-8.76%
5/23
19854,529
951
12/28
3,648
766
9/7
809,550
3,855,000
12/28
--+6.71%
10/11
-6.44%
7/30
19867,238
1,520
12/22
4,219
886
1/14
1,635,480
7,788,000
4/18
--+17.61%
4/18
-8.76%
8/4
198711,350
2,270
9/5

2,270
9/4
6,143
1,290
2/17
5,421,570
25,816,999
4/15
--+24.4%
3/18
-19.59%
10/20
198810,700
2,140
5/2
8,150
1,630
1/5
995,000
4,975,000
6/9
--+6.69%
3/2
-6.95%
5/30
198912,650
2,530
4/11
9,550
1,910
2/16
2,777,400
13,887,000
3/3
--+13.37%
4/11
-4.8%
5/23
199012,000
2,400
1/8
5,000
1,000
9/28
616,400
3,082,000
9/18
--+12.01%
10/29
-18.3%
8/7
19917,400
1,480
4/17
5,500
1,100
8/20
1,210,200
6,051,000
3/25
--+10.22%
2/14
-11.99%
6/25
19926,050
1,210
2/10

1,210
2/7

他3件
4,355
871
8/19
548,400
2,742,000
3/13
--+8.39%
8/28
-11.24%
8/3
19936,200
1,240
4/14

1,240
4/13
4,775
955
1/26
527,200
2,636,000
4/9
--+15.07%
4/13
-8.5%
11/30
19946,500
1,300
6/17
5,200
1,040
1/4
840,400
4,202,000
6/2
--+7.28%
2/1
-4.44%
4/4
19956,150
1,230
1/5
4,575
915
6/29
787,600
3,938,000
9/8
--+10.29%
8/16
-8.3%
10/27
19966,750
1,350
7/1
5,300
1,060
12/26
1,121,600
5,608,000
3/1
--+5.06%
4/15
-7.67%
7/24
19976,050
1,210
5/21

1,210
5/20
2,815
563
12/22
533,000
2,665,000
12/12
--+7.44%
5/6
-24.51%
12/19
19984,300
860
2/10
2,350
470
1/9
798,400
3,992,000
9/11
--+33.44%
2/10
-28.85%
1/8
19994,995
999
4/20
3,320
664
1/4
1,211,000
6,055,000
6/11
--+16.78%
10/12
-14.21%
5/24
20006,250
1,250
6/28
3,550
710
3/2
4,478,800
22,394,000
3/23
--+19.45%
3/23
-15.22%
2/15
20015,585
1,117
5/17
2,945
589
9/27
1,655,000
8,275,000
8/30
--+14.87%
10/23
-22.56%
8/30
20024,770
954
5/24
3,135
627
10/10
1,454,600
7,273,000
5/31
--+20.57%
3/4
-12.66%
6/19
20034,450
890
11/4
2,835
567
4/15
2,832,000
14,160,000
9/19
--+12.89%
6/6
-12.94%
4/14
20046,355
1,271
4/8
4,385
877
1/5
2,763,000
13,815,000
7/23
--+15.46%
4/8
-10.45%
7/27
20057,695
1,539
12/30

1,539
12/28
5,100
1,020
8/8
2,269,000
11,345,000
7/28
--+10.25%
11/18
-8.85%
8/5
20069,030
1,806
1/13
6,310
1,262
7/18
3,230,200
16,151,000
12/22
--+18.62%
1/13
-11.27%
6/13
20078,890
1,778
4/16
6,900
1,380
11/27

1,380
11/22
2,379,600
11,898,000
8/7
--+10.18%
1/26
-9.96%
8/17
20087,500
1,500
1/4
2,170
434
11/21
3,201,000
16,005,000
9/4
--+11.33%
4/7
-37.07%
10/24
20094,515
903
12/29
2,065
413
2/23
4,022,400
20,112,000
5/12
--+25%
3/24
-11.09%
1/26
20105,680
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+12.17%
1/6
-12.78%
5/26
20115,815
1,163
3/1
2,975
595
11/10
3,257,200
16,286,000
3/15
1兆3801億7060億9001万+10.15%
2/16
-15.15%
8/22
20123,775
755
2/27
2,075
415
7/26
4,727,600
23,638,000
7/12
8959億6295万4924億8295万+12.57%
2/27
-15.75%
7/25
20134,160
832
5/22
2,845
569
10/9
4,587,600
22,938,000
8/1
9873億3931万6752億3565万+17.03%
4/25
-10.77%
6/26
20143,265
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
-11.17%
2/4
20154,215
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
20164,220
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
20175,050
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
-9.89%
8/21
20185,090
1/18

1/15
4,040
3/26
2,361,700
2/8
1兆1970億9501億1823万+7.51%
5/9
-11.15%
2/6
最新4,400
2018/7/13
919,9001兆207億+1.01%
4,356

年間値上がり率

1984/12/28~1983/12/28
23%(1.23倍)
1985/12/28~1984/12/28
5%(1.05倍)
1986/12/27~1985/12/28
52%(1.52倍)
1987/12/28~1986/12/27
24%(1.24倍)
1988/12/28~1987/12/28
20%(1.2倍)
1989/12/29~1988/12/28
17%(1.17倍)
1990/12/28~1989/12/29
-48%(0.52倍)
1991/12/30~1990/12/28
-6%(0.94倍)
1992/12/30~1991/12/30
-15%(0.85倍)
1993/12/30~1992/12/30
8%(1.08倍)
1994/12/30~1993/12/30
16%(1.16倍)
1995/12/29~1994/12/30
-7%(0.93倍)
1996/12/30~1995/12/29
-5%(0.95倍)
1997/12/30~1996/12/30
-43%(0.57倍)
1998/12/30~1997/12/30
13%(1.13倍)
1999/12/30~1998/12/30
13%(1.13倍)
2000/12/29~1999/12/30
19%(1.19倍)
2001/12/28~2000/12/29
-18%(0.82倍)
2002/12/30~2001/12/28
-6%(0.94倍)
2003/12/30~2002/12/30
21%(1.21倍)
2004/12/30~2003/12/30
28%(1.28倍)
2005/12/30~2004/12/30
35%(1.35倍)
2006/12/29~2005/12/30
-6%(0.94倍)
2007/12/28~2006/12/29
5%(1.05倍)
2008/12/30~2007/12/28
-66%(0.34倍)
2009/12/30~2008/12/30
74%(1.74倍)
2010/12/30~2009/12/30
8%(1.08倍)
2011/12/30~2010/12/30
-32%(0.68倍)
2012/12/28~2011/12/30
-3%(0.97倍)
2013/12/30~2012/12/28
4%(1.04倍)
2014/12/30~2013/12/30
-10%(0.9倍)
2015/12/30~2014/12/30
18%(1.18倍)
2016/12/30~2015/12/30
14%(1.14倍)
2017/12/29~2016/12/30
23%(1.23倍)
2018/07/13~2017/12/29
-10%(0.9倍)
過去安値
2,065円(2009/02/23)
113%(2.13倍)
4,400円(7/13)