5533 エリッツ HD

5533
2024/09/17
時価
59億円
PER 予
9.51倍
2023年以降
9.66-23.23倍
(2023-2023年)
PBR
1.3倍
2023年以降
1.56-3.75倍
(2023-2023年)
配当 予
3.33%
ROE 予
13.66%
ROA 予
6.98%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
1,761
始値
1,744
高値
1,744
安値
1,744
終値 -0.97%
1,744
出来高 ±0%
100

乖離率

株価(5日)
移動平均値
+0.4%
1,737
株価(25日)
移動平均値
+2.35%
1,704
出来高(5日)
移動平均値
-86.49%
740

2024/03/29~2024/09/17

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
09/171,7441,7441,7441,744-0.97%10059億6343万+2.35%9.511.3
09/131,7611,7611,7611,761+2.09%10060億2156万+3.41%9.61.31
09/121,7251,7251,7251,725-0.29%80058億9846万+1.35%9.411.28
09/101,7121,7301,7121,730+0.29%30059億1556万+1.59%9.431.29
09/091,6511,7311,6511,725-0.52%2,40058億9846万+1.29%9.411.28
09/061,7391,7391,7341,734-0.34%40059億2923万+1.7%9.461.29
09/051,7151,7401,7151,740+0.4%80059億4975万+1.93%9.491.3
09/041,7401,7401,7331,733-1.2%70059億2582万+1.46%9.451.29
09/031,7541,7541,7541,7540%10059億9762万+2.63%9.571.31
09/021,7521,7541,7511,754+1.1%50059億9762万+2.69%9.571.31
08/291,7341,7481,7301,735+0.23%2,70059億3265万+1.58%9.461.29
08/271,7361,7361,7311,731-0.29%20059億1898万+1.29%9.441.29
08/261,7371,7371,7241,736-0.06%1,50059億3607万+1.58%9.471.29
08/231,7411,7411,7371,737+0.12%70059億3949万+1.58%9.471.29
08/221,7501,7501,7351,735-0.86%30059億3265万+1.46%9.461.29
08/211,7391,7501,7391,750+0.63%80059億6470万+2.28%9.541.3
08/201,7211,7391,7211,739+1.93%30059億2720万+1.64%9.481.3
08/191,7061,7061,7061,706+0.24%10058億1473万-0.35%9.31.27
08/131,6641,7261,6641,702+1.98%2,20058億109万-0.64%9.281.27
08/091,5441,7201,5441,669+9.01%80056億8861万-2.68%9.11.24
08/071,4921,6021,4921,531+2.61%70052億1826万-10.88%8.351.14
08/061,4641,6041,4641,492-0.8%1,10050億8533万-13.61%8.141.11
08/051,6811,7201,5001,504-11.53%2,70051億2623万-13.46%8.21.12
08/021,7571,7571,6801,700-1.51%2,50057億9428万-2.69%9.271.27
08/011,7341,7341,7261,726-0.46%1,40058億8289万-1.32%9.411.29
07/311,7341,7341,7341,7340%70059億1016万-0.91%9.461.29
07/301,7341,7341,7341,734-0.23%80059億1016万-0.86%9.461.29
07/291,7791,7791,7381,738-0.06%90059億2379万-0.69%9.481.29
07/261,7561,7561,7391,739-2.14%20059億2720万-0.63%9.481.3
07/251,7781,7781,7421,777-0.17%60060億5672万+1.48%9.691.32
07/241,7601,7801,7381,780+0.85%1,80060億6695万+1.77%9.711.33
07/221,7651,7651,7651,765+0.46%10060億1035万+1.03%9.631.31
07/191,7571,7571,7571,757+0.98%10059億8311万+0.63%9.581.31
07/181,7541,7681,7391,740-0.8%80059億2522万-0.4%9.491.3
07/171,7431,7541,7421,754+0.69%50059億7289万+0.34%9.571.31
07/161,7421,7421,7421,7420%20059億3203万-0.34%9.51.3
07/121,7501,7861,7421,742-0.4%1,20059億3203万-0.34%9.51.3
07/111,7481,7881,7391,749-0.4%1,60059億5586万+0.06%9.541.3
07/101,7541,7561,7541,756+0.11%30059億7970万+0.52%9.581.31
07/091,7541,7541,7531,7540%60059億7289万+0.52%9.571.31
07/081,7541,7541,7541,7540%20059億7289万+0.57%9.571.31
07/051,7391,7541,7391,754+0.86%70059億7289万+0.57%9.571.31
07/041,7391,7391,7391,739+0.12%20059億2181万-0.34%9.481.3
07/021,7401,7691,7241,737-0.23%1,80059億1500万-0.52%9.471.29
07/011,7691,7691,7411,741-1.36%70059億2862万-0.4%9.491.3
06/281,7631,7651,7631,765+0.11%20060億1035万+0.91%9.631.31
06/271,7571,7631,7571,763+1.09%30060億354万+0.74%9.611.31
06/261,7451,7451,7441,744-0.06%40059億3884万-0.4%9.511.29
06/251,7421,7521,7421,745+0.17%30059億4224万-0.46%9.521.29
06/241,7201,7421,7201,742+1.28%60059億3203万-0.8%9.51.29
06/211,7301,7301,7101,720-1.6%2,10058億5711万-2.27%9.381.28
06/171,7481,7481,7481,7480%20059億5246万-0.91%9.531.3
06/141,7301,7481,7301,748-0.11%1,10059億5246万-1.13%9.531.3
06/131,7501,7501,7501,750+0.75%20059億5927万-1.24%9.541.3
06/101,7401,7401,7371,737-0.17%30059億1500万-2.2%9.471.29
06/071,7401,7401,7401,7400%10059億2522万-2.25%9.491.29
06/061,7601,7601,7401,740-1.3%30059億2522万-2.47%9.491.29
06/051,7631,7631,7631,763-0.4%40060億354万-1.4%9.611.31
06/041,7681,7701,7681,770+0.11%1,70060億2738万-1.17%9.651.31
06/031,7671,7681,7671,768+1.96%40060億2057万-1.39%9.641.31
05/311,7341,7341,7341,7340%10059億479万-3.4%9.461.29
05/291,7611,8041,7331,734+0.76%1,70059億479万-3.67%9.461.29
05/281,7211,7221,7211,721-0.12%40058億6052万-4.6%9.391.28
05/271,7231,7231,7231,723+0.7%40058億6733万-4.75%9.41.28
05/241,7601,7641,7111,711-3.11%2,70058億2646万-5.68%9.331.27
05/231,7671,7671,7661,7660%20060億1375万-2.97%9.631.31
05/211,7651,7671,7651,766-0.39%1,90060億1199万-3.18%9.631.31
05/201,7801,7801,7731,773-0.56%80060億3582万-2.96%9.671.31
05/171,7721,7831,7721,783+0.17%40060億6986万-2.62%9.721.32
05/161,7801,7801,7801,780-0.28%20060億5965万-2.94%9.711.32
05/151,7861,7861,7761,785-0.11%1,80060億7667万-2.83%9.731.32
05/141,7861,8161,7791,787-0.83%1,90060億8348万-2.88%9.751.32
05/131,8241,8241,8021,802-1.04%1,80061億3454万-2.22%9.831.34
05/101,8291,8291,8211,821-0.38%1,40061億9923万-1.35%9.931.35
05/091,8281,8281,8281,828-0.05%30062億2306万-1.03%9.971.36
05/081,8291,8291,8291,829-0.87%20062億2646万-1.03%9.971.36
05/071,8451,8451,8451,845-0.11%10062億8093万-0.22%10.061.37
05/021,8351,8471,8301,847-0.05%30062億8774万-0.22%10.071.37
05/011,8481,8481,8471,8480%30062億9114万-0.16%10.081.37
04/301,8671,8671,8211,848+0.98%2,20062億9114万-0.27%10.081.37
04/261,8361,8361,8291,830-0.33%60062億2986万-1.29%9.981.36
04/251,8351,8401,8351,836+0.38%40062億5029万-1.02%10.011.36
04/241,8281,8291,8281,829+0.05%20062億2646万-1.4%9.971.36
04/231,8351,8351,8281,828-0.16%30062億2306万-1.46%9.971.36
04/221,8291,8401,8291,831-0.49%1,10061億5820万-1.35%9.991.34
04/191,8401,8401,8401,840+0.27%1,00061億8847万-0.97%10.031.35
04/181,8331,8351,8331,835-0.97%40061億7165万-1.29%10.011.34
04/171,8471,8531,8271,8530%60062億3219万-0.38%10.111.36
04/161,8581,8581,8531,853-0.27%50062億3219万-0.38%10.111.36
04/121,8581,8581,8581,8580%50062億4901万-0.21%10.131.36
04/111,8531,8581,8531,858+0.32%70062億4901万-0.27%10.131.36
04/101,8791,8791,8521,852-1.49%1,00062億2883万-0.7%10.11.36
04/091,8521,8921,8281,880+1.4%90063億1040万+0.7%10.251.37
04/081,8541,8541,8541,854+0.22%10062億3555万-0.75%10.111.36
04/051,8511,8511,8501,850-0.96%70062億2210万-1.07%10.091.36
04/041,8331,8681,8331,868+0.54%30062億8264万-0.16%10.191.37
04/031,8401,8581,8351,858-0.05%1,00062億4901万-0.8%10.131.36
04/021,8601,8601,8491,859+0.16%50062億5237万-0.8%10.141.36
04/011,8711,8711,8561,856+0.38%40062億4228万-1.07%10.121.36
03/291,8701,8701,8491,849-1.18%1,90062億1874万-1.54%10.081.42

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
9月期
4,760
7/13
1,980
6/27
2,396,700
6/29
+3.33%
11/6
-28.37%
8/16
最新1,744
2024/9/17
100+2.35%
1,704