5246 ELEMENTS

5246
2024/09/18
時価
159億円
PER
-倍
2023年以降
-倍
(2023-2023年)
PBR
8.44倍
2023年以降
7.4-34.4倍
(2023-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
655
始値
665
高値
677
安値
651
終値 ±0%
655
出来高 -56.47%
331,400

乖離率

株価(5日)
移動平均値
-4.24%
684
株価(25日)
移動平均値
-15.48%
775
出来高(5日)
移動平均値
-34.03%
502,380

2024/04/24~2024/09/18

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
09/186656776516550%331,400159億1808万-15.48%-8.44
09/17691691641655-5.62%761,300159億1808万-16.13%-8.44
09/13714723692694-4.67%400,700168億6587万-11.93%-8.95
09/12705728699728+6.12%489,700176億9215万-8.2%-9.38
09/11704711679686-3.38%528,800166億7145万-13.82%-8.84
09/10711730692710+0.71%503,200172億5471万-11.14%-9.15
09/09689714679705-1.26%416,200171億3320万-11.76%-9.09
09/06745745706714-2.19%517,300173億5192万-11.3%-9.2
09/05716738705730+1.96%404,800177億4076万-10.65%-9.41
09/04726731706716-5.29%926,600174億52万-13.73%-9.23
09/03799808734756-4.79%1,473,800183億7262万-10.32%-9.74
09/02811825793794-1.24%850,300192億9611万-7.46%-10.23
08/30786807786804+2.42%541,600195億3914万-7.8%-10.36
08/29782790768785-1.13%473,200190億7739万-11.7%-10.12
08/28813815785794-1.98%841,600192億9611万-12.84%-10.23
08/27811832792810-0.12%1,166,100196億8495万-13.18%-10.44
08/26824845804811-0.49%724,100197億925万-15.17%-10.45
08/23837851815815-2.63%783,000198億646万-17.26%-10.51
08/22852881817837-1.53%1,506,600203億4112万-18.66%-10.79
08/21846904838850-0.82%1,669,000202億8636万-21%-10.96
08/20885885857857-0.7%703,300204億5343万-23.82%-11.05
08/19939939855863-6.3%1,458,800205億9662万-26.3%-11.12
08/16911954875921+4.54%2,601,500219億8087万-24.01%-11.87
08/15820903797881+9.44%2,651,100210億2622万-29.63%-11.36
08/14810862776805-1.35%1,658,300192億1238万-37.74%-10.38
08/13832882815816-1.45%1,956,300194億7491万-38.65%-10.52
08/09821850788828+2.73%1,472,500197億6130万-39.61%-10.67
08/08800854781806-1.1%1,427,800192億3624万-42.8%-10.39
08/07723865722815+8.23%2,221,300194億5104万-43.72%-10.51
08/06743788727753+6.36%1,549,200179億7133万-48.95%-9.71
08/05758798708708-17.48%1,965,700168億9735万-53.24%-9.13
08/02900926841858-14.63%2,578,700204億7729万-44.5%-11.06
08/011,0431,0519961,005-5.63%1,106,400239億8564万-36.23%-12.95
07/311,0341,0821,0251,065+1.43%1,381,800254億1762万-33.19%-13.73
07/301,0981,0981,0151,050-6.33%3,026,700250億5962万-34.62%-13.53
07/291,1401,1601,0641,121-0.88%2,747,000267億5413万-30.5%-14.45
07/261,2701,3001,1191,131-9.45%2,988,000269億9280万-30.19%-14.58
07/251,2781,3031,1701,249-5.24%2,072,000298億902万-23.04%-16.1
07/241,3241,3431,2201,318-2.66%2,113,200314億5580万-18.49%-16.99
07/231,4011,4661,3201,354-2.38%3,233,600323億1498万-15.43%-17.45
07/221,2361,4081,1881,387-9.11%5,620,200329億6387万-12.49%-17.88
07/191,9251,9361,5261,526-20.77%3,325,500362億6739万-2.68%-19.67
07/182,0292,1151,9261,926-3.84%2,056,200457億7392万+24.74%-24.83
07/172,0812,1611,9752,003-3.79%1,875,400476億392万+33.09%-25.82
07/162,2102,3132,0392,082+3.58%4,466,800494億8146万+42.41%-26.84
07/121,8502,0841,8002,010+6.41%2,940,500477億7029万+41.75%-25.91
07/111,9261,9961,8661,889-1.77%2,603,400448億9456万+37.18%-24.35
07/101,9411,9741,8351,923+0.94%2,019,700457億262万+43.51%-24.79
07/091,6501,9441,6221,905+10.69%3,247,000452億7482万+46.43%-24.56
07/081,8001,8151,7211,721-6.21%1,711,100409億182万+36.16%-22.18
07/051,7951,9491,7261,835+2.23%4,657,100436億1118万+48.94%-23.65
07/041,8761,9151,7021,795+1.13%4,976,700426億6053万+50.34%-23.14
07/031,5451,7751,5231,775+20.34%5,042,600421億8520万+53.55%-22.88
07/021,4991,6651,4211,475-15.18%7,012,400350億5531万+31.81%-19.01
07/011,6451,8081,5971,739+14.71%8,657,200413億2962万+58.96%-22.42
06/281,5651,5751,4871,516-5.07%3,763,300360億2973万+43.29%-19.54
06/271,4651,6271,4501,597+8.79%6,262,600379億5480万+54.9%-20.59
06/261,4101,5071,3871,468+8.74%9,300,200348億8894万+46.65%-18.92
06/251,2701,3651,2261,350+9.93%5,744,600320億8452万+38.32%-17.4
06/241,2471,3101,2011,228-5.47%3,315,800291億8503万+28.32%-15.83
06/211,2201,3901,1871,299+6.91%7,291,300308億7244万+37.9%-16.74
06/201,1501,2681,1031,215+12.6%8,031,700288億7607万+31.78%-15.66
06/191,0701,0791,0441,079+16.15%1,386,900256億4385万+18.96%-13.91
06/18947999912929-1.9%749,700220億7890万+3.68%-11.97
06/17949980945947-1.15%211,700225億669万+6.17%-12.21
06/14923962916958+2.13%236,900227億6812万+8%-12.35
06/13948953926938-0.53%145,300222億9280万+6.23%-12.09
06/12943975934943+0.11%304,400224億1163万+7.16%-12.16
06/11980980942942-2.99%205,600223億8786万+7.41%-12.14
06/10970983955971-2.22%366,400230億7709万+11.61%-12.52
06/079701,033970993+2.9%941,400235億9994万+15.33%-12.8
06/06954965918965+1.15%455,900229億3449万+13.26%-12.44
06/05960974940954-1.65%488,100226億7306万+12.9%-12.3
06/04920980905970+6.13%619,300230億5332万+15.75%-12.5
06/03918965913914+3.51%622,300217億2241万+9.86%-11.78
05/31853918853883+2.44%525,500209億8565万+6.51%-11.13
05/30838891823862+2.38%501,700204億8656万+4.36%-10.87
05/29860875834842-2.09%172,500200億1123万+2.06%-10.61
05/28842875841860+3.24%253,500204億3903万+4.75%-10.84
05/27826840815833+0.12%180,400197億9733万+2.08%-10.5
05/24835844823832-2.12%158,400197億7357万+2.34%-10.49
05/23865877843850-0.47%197,300202億136万+4.94%-10.71
05/22852865834854-0.93%286,300202億9643万+5.69%-10.77
05/21855895849862+2.13%526,500199億6391万+6.42%-10.59
05/20822866822844+2.8%450,000195億4703万+3.94%-10.37
05/17821826808821-0.12%230,300190億1435万+0.86%-10.09
05/16825847803822+0.24%420,900190億3751万+0.49%-10.1
05/15814836806820+1.49%291,300189億9119万-0.36%-10.07
05/14819826804808-3.12%311,900187億1327万-2.06%-9.93
05/13859870825834-3.58%370,100193億1543万+0.48%-10.24
05/10838879833865+2%563,900200億3339万+3.22%-10.63
05/09874874837848-1.97%730,300196億3967万+0.47%-10.42
05/08783875777865+10.19%1,564,100200億3339万+1.88%-10.63
05/07760790755785+5.23%538,100181億8059万-7.97%-9.64
05/02748819740746-0.93%986,600172億7735万-12.85%-9.16
05/01780786753753-4.2%392,100174億3947万-12.75%-9.25
04/30806808774786-1.26%577,600182億375万-9.55%-9.66
04/26809824781796-2.33%580,800184億3535万-9.13%-9.78
04/25818822774815-1.45%909,700188億7539万-7.81%-10.01
04/24835852807827+0.73%821,700191億5331万-7.49%-10.16

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
11月期
1,385
3/3
298
12/27
59,645,200
12/30
+67.65%
2/2
-26.45%
6/2
最新655
2024/9/18
331,400-15.48%
775

年間値上がり率

2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/09/18 vs 2023/12/29
90%(1.9倍)
過去安値
298円(2022/12/27)
120%(2.2倍)
655円(9/18)