5805 SWCC

5805
2024/09/30
時価
1766億円
PER 予
18.81倍
2010年以降
赤字-210.11倍
(2010-2024年)
PBR
2.17倍
2010年以降
0.34-1.51倍
(2010-2024年)
配当 予
1.92%
ROE 予
11.52%
ROA 予
5.37%
資料
Link
CSV,JSON

株価チャート

株価

9/30

前日 (9/27)
5,880
始値
5,640
高値
5,780
安値
5,620
終値 -2.55%
5,730
出来高 -30.97%
192,100

乖離率

株価(5日)
移動平均値
+0.17%
5,720
株価(25日)
移動平均値
+9.52%
5,232
出来高(5日)
移動平均値
-27.11%
263,540

2024/05/08~2024/09/30

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
09/305,6405,7805,6205,730-2.55%192,1001766億3791万+9.52%18.812.17
09/275,9305,9805,7605,880-1.34%278,3001812億6194万+13.12%19.32.22
09/265,6905,9805,6605,960+8.56%490,0001837億2809万+15.53%19.572.25
09/255,5205,5905,4805,490-0.9%183,2001692億3946万+7.16%18.022.08
09/245,5605,6005,5005,540+1.47%174,1001707億8080万+8.58%18.192.1
09/205,4805,5405,4605,460+3.21%361,5001683億1466万+7.46%17.922.07
09/195,2505,3705,2405,290+1.93%148,6001630億7409万+4.65%17.372
09/185,1805,2505,1005,190+1.17%125,5001599億9140万+2.96%17.041.96
09/175,1505,2505,0205,130-0.19%200,4001581億4179万+2.27%16.841.94
09/135,1205,1505,0605,140-0.58%143,4001584億5006万+3.32%16.871.94
09/125,1405,2005,1105,170+4.02%194,9001593億7487万+4.95%16.971.96
09/115,1405,2304,8954,970-4.61%311,0001532億949万+1.89%16.321.88
09/105,2005,3505,1505,210+2.16%359,8001606億794万+7.8%17.11.97
09/094,6805,1204,6755,100+5.15%454,2001572億1699万+7.03%16.741.93
09/065,0205,0304,7804,850-2.61%239,9001495億1027万+2.56%15.921.83
09/055,1505,2704,9754,980-4.78%277,1001535億1776万+5.62%16.351.88
09/045,2605,4005,2105,230-4.21%265,8001612億2448万+11.32%17.171.98
09/035,5005,5805,4105,4600%281,5001683億1466万+17.02%17.922.07
09/025,4305,4805,3605,460+1.68%203,3001683億1466万+17.95%17.922.07
08/305,1405,4005,1405,370+8.05%444,1001655億4024万+17.15%17.632.03
08/294,8054,9704,7804,970+1.95%120,5001532億949万+9.45%16.321.88
08/284,7354,8754,7154,875+1.77%149,7001502億8094万+7.83%161.84
08/274,7854,8104,7254,790+1.59%155,8001476億6066万+6.37%15.721.81
08/264,8354,8504,7104,715-2.78%126,6001453億4864万+5.03%15.481.78
08/234,8804,9254,8004,850-0.61%119,3001495億1027万+8.28%15.921.83
08/224,8804,9754,8254,880-0.2%220,6001504億3508万+9.34%16.021.85
08/214,9705,0204,8604,890-3.55%253,2001507億4335万+9.84%16.051.85
08/205,0205,0704,9355,070+2.32%238,6001562億9218万+14.27%16.641.92
08/195,0305,1104,9554,955-1.49%201,0001527億4709万+12.21%16.271.87
08/164,9005,0304,8555,030+4.9%315,1001550億5911万+14.21%16.511.9
08/155,0105,0504,7804,795-2.94%311,2001478億1479万+9.15%15.741.81
08/144,7904,9754,7054,940+7.86%529,7001522億8469万+12.53%16.221.87
08/134,5454,5804,3204,580+11.98%517,7001411億8702万+4.54%15.031.73
08/094,0954,2354,0054,090+4.34%396,5001260億8186万-6.71%13.431.55
08/083,8254,0203,7903,920-1.13%214,3001208億4129万-11.15%12.871.48
08/073,7004,0703,6903,965+2.85%268,2001222億2850万-10.88%13.021.5
08/063,7803,9353,6653,855+10.14%260,1001188億3754万-14.05%12.651.46
08/053,5003,7153,5003,500-16.67%411,2001078億9401万-22.6%11.491.32
08/024,3754,3754,2004,200-6.98%288,8001294億7281万-8.28%13.791.59
08/014,5004,5904,4754,515-0.66%258,6001391億8327万-2.06%14.821.71
07/314,4054,5454,3704,545+2.36%175,2001401億808万-1.79%14.921.72
07/304,4604,5304,4254,440-1.66%183,0001368億7126万-4.31%14.581.68
07/294,4204,5554,4204,515+3.79%153,3001391億8327万-2.9%14.821.71
07/264,2854,4304,2654,350+1.16%185,5001340億9684万-6.65%14.281.65
07/254,3804,4554,2654,300-3.37%365,9001325億5550万-8.1%14.121.63
07/244,4254,5054,4254,450+0.23%182,1001371億7953万-5.38%14.611.68
07/234,4904,5254,3904,440+0.11%185,3001368億7126万-5.87%14.581.68
07/224,4504,4804,4054,435-0.56%229,9001367億1712万-6.24%14.561.68
07/194,4804,5354,4304,460-0.11%211,8001374億8780万-6.01%14.641.69
07/184,4804,5204,4404,465-2.83%213,0001376億4193万-6.02%14.661.69
07/174,5704,6354,5454,595+1.55%313,0001416億4942万-3.55%15.081.74
07/164,3354,5654,3204,525-0.44%324,1001394億9154万-5.18%14.851.71
07/124,5504,5804,4854,545-2.36%359,9001401億808万-4.92%14.921.72
07/114,7754,8554,6554,655-2%280,4001434億9903万-2.57%15.281.76
07/104,7104,8104,6754,750+0.64%181,3001464億2758万-0.36%15.591.8
07/094,6854,8354,6854,720+0.43%230,3001455億278万-0.63%15.491.79
07/084,6504,7554,5854,700+0.86%229,4001448億8624万-0.95%15.431.78
07/054,7754,8304,6604,660-3.02%229,7001436億5317万-1.73%15.31.76
07/044,8554,8654,7504,805-0.72%157,5001481億2306万+1.2%15.771.82
07/034,8954,9154,7954,840-0.51%166,6001492億200万+2.05%15.891.83
07/024,7854,8854,7804,865+1.99%211,6001499億7267万+2.64%15.971.84
07/014,9254,9454,7704,770-3.15%190,2001470億4412万+0.61%15.661.8
06/284,9554,9754,8404,925-1.2%234,0001518億2229万+3.88%16.171.86
06/274,9405,0104,8804,985+0.5%263,2001536億7190万+5.46%16.361.88
06/264,8954,9604,8404,960+2.59%233,1001529億123万+5.29%16.281.87
06/254,7004,8554,6954,835+2.65%161,8001490億4787万+2.98%15.871.83
06/244,7104,7604,6404,710-1.05%228,3001451億9451万+0.53%15.461.78
06/214,8804,9054,7204,760-1.45%277,6001467億3585万+1.97%15.631.8
06/204,9604,9904,6904,830-1.23%340,5001488億9373万+3.96%15.861.83
06/194,8504,9304,8504,890+1.88%228,1001507億4335万+5.84%16.051.85
06/184,8004,8404,7554,800+0.52%167,7001479億6893万+4.53%15.761.81
06/174,7254,8904,7004,775-0.42%285,4001471億9826万+4.37%15.681.8
06/144,5504,8104,5354,795+3.79%271,4001478億1479万+5.38%15.741.81
06/134,7704,8254,6154,620-3.55%171,3001424億2009万+2.01%15.171.75
06/124,7104,8654,7104,790+0.21%143,5001476億6066万+6.11%15.721.81
06/114,8004,9154,7754,780+1.06%322,9001473億5239万+6.41%15.691.81
06/104,6404,7354,6054,730+5.11%233,4001458億1105万+5.96%15.531.79
06/074,4154,5354,3704,500+2.86%279,6001387億2087万+1.42%14.771.7
06/064,3504,4104,3054,375+1.16%240,9001348億6751万-1.02%14.361.65
06/054,4504,4804,3104,325-5.77%360,6001333億2617万-1.97%14.21.63
06/044,6304,6704,5504,590-1.08%228,6001414億9529万+4.37%15.071.73
06/034,7404,7754,5754,640-3.53%268,4001430億3663万+6.28%15.231.75
05/314,7504,8304,6554,810+2.67%248,3001482億7720万+10.91%15.791.82
05/304,5554,7854,5304,685-1.26%219,8001444億2384万+8.98%15.381.77
05/294,7904,8954,7154,745-3.16%314,8001462億7345万+11.07%15.581.79
05/284,8155,0404,7904,900+2.83%614,9001510億5161万+15.54%16.091.85
05/274,7154,7654,6204,765+4.15%237,1001468億8999万+13.24%15.641.8
05/244,4954,6654,4854,575-0.54%268,0001410億3288万+9.5%15.021.73
05/234,5704,6604,5254,600+1.1%228,3001418億356万+10.71%15.11.74
05/224,6054,6804,4754,550-0.66%348,8001402億6221万+10.01%14.941.72
05/214,3354,5854,3354,580+6.76%363,9001411億8702万+11.17%15.031.73
05/204,2454,3754,2304,290+1.78%177,1001322億4723万+4.66%14.081.62
05/174,1704,2754,1454,215+1.08%141,7001299億3521万+3.28%13.841.59
05/164,2404,2754,0954,170-0.71%158,1001285億4801万+2.58%13.691.58
05/154,2004,3604,1604,200-3.67%426,7001294億7281万+3.83%13.791.59
05/144,1004,4004,0154,360+4.56%483,8001344億511万+8.43%14.311.65
05/133,8904,1803,8704,170-2.23%266,0001285億4801万+4.41%13.691.58
05/104,3254,3354,2304,265+0.83%207,7001314億7656万+7.3%141.61
05/094,1804,3104,1604,230-0.47%196,6001303億9762万+6.98%13.891.6
05/084,1254,2754,1254,250+3.91%236,8001310億1415万+8.01%13.951.61

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
3月期
1,890
189
6/6
1,340
134
3/18

134
3/17
1,251,700
12,517,000
1/10
--+14.32%
1/9
-14.79%
2/13
2009年
3月期
1,740
174
6/19
500
50
2/24
2,892,700
28,927,000
1/6
--+33.59%
1/6
-41.69%
10/8
2010年
3月期
1,330
133
7/2
590
59
4/1
1,678,500
16,785,000
7/1
--+27.66%
7/1
-19.35%
11/18
2011年
3月期
1,170
117
3/30
470
47
3/15
9,295,400
92,954,000
3/30
293億8174万118億292万+31.42%
11/25
-36.48%
3/15
2012年
3月期
1,100
110
4/4
670
67
12/29

67
11/28

他3件
3,229,200
32,292,000
1/18
276億2386万168億2544万+17.4%
1/23
-15.27%
8/22
2013年
3月期
960
96
3/28

96
3/27

他2件
540
54
11/13

54
11/12
1,668,400
16,684,000
2/6
241億809万135億6080万+18.98%
1/4
-10.87%
7/24
2014年
3月期
1,330
133
9/30
730
73
6/7
14,099,700
140,997,000
9/30
333億9975万183億3219万+36.63%
9/30
-18.94%
6/7
2015年
3月期
1,380
138
7/8
920
92
3/31

92
3/30

他2件
15,462,800
154,628,000
7/8
425億4106万283億6071万+17.46%
7/14
-11.79%
10/14
2016年
3月期
1,020
102
6/4

102
6/3
480
48
2/12
761,200
7,612,000
4/23
314億4339万147億9689万+13.16%
3/18
-19.82%
2/12
2017年
3月期
960
96
12/7

96
12/6
530
53
7/8

53
6/28

他2件
1,050,900
10,509,000
7/25
295億9378万163億3823万+19.95%
12/6
-11.01%
6/16
2018年
3月期
1,171
11/2
730
73
4/13
1,968,800
2/5
360億9825万225億360万+12.32%
9/19
-9.83%
2/14
2019年
3月期
960
4/26
510
12/25
924,600
8/1
295億9378万157億2169万+20.54%
8/1
-19.15%
12/25
2020年
3月期
1,583
1/7
704
5/10
1,510,400
12/23
487億9892万217億211万+28.41%
12/11
-30.05%
3/13
2021年
3月期
1,999
2/8
930
4/2
472,000
8/3
616億2289万286億6898万+22.54%
12/9
-10.52%
8/7
2022年
3月期
2,480
9/6
1,464
5/13
1,520,900
1/13
764億5061万451億3052万+17.44%
8/6
-13.99%
11/11
2023年
3月期
2,039
3/7
1,504
7/7
600,900
8/4
628億5596万463億6359万+11.68%
8/4
-10.11%
7/6
2024年
3月期
3,890
3/29
1,696
4/27
1,183,800
11/6
1199億1648万522億8235万+22.71%
11/6
-5.68%
10/23
最新5,730
2024/9/30
192,1001766億3791万+9.52%
5,232

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
41%(1.41倍)
1988/12/28 vs 1987/12/28
50%(1.5倍)
1989/12/29 vs 1988/12/28
39%(1.39倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
140%(2.4倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
38%(1.38倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
148%(2.48倍)
2020/12/30 vs 2019/12/30
17%(1.17倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
60%(1.6倍)
2024/09/30 vs 2023/12/29
100%(2倍)
過去安値
410円(2002/11/19)
1298%(13.98倍)
5,730円(9/30)