フジオフードG（2752）のPER（株価収益率）の推移
- 2009年12月30日
- 28.57倍
- 2010年12月30日
- 赤字
- 2011年12月30日
- 26.18倍
- 2012年12月28日
- 13.94倍
- 2013年12月30日
- 15.89倍
- 2014年12月30日
- 20.33倍
- 2015年12月30日
- 21.51倍
- 2016年12月30日
- 23.74倍
- 2017年12月29日
- 30.38倍
- 2018年12月28日
- 43.9倍
- 2019年12月30日
- 赤字
- 2020年12月30日
- 赤字
- 2021年12月30日
- 赤字
- 2022年12月30日
- 赤字
- 2023年12月29日
- 赤字
- 2024年12月30日
- 116.35倍
- 2025年12月30日
- 644.89倍
2025/12/19～2026/05/22
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/22 | 1,125 | 1,137 | 1,124 | 1,136 | +0.98% | 81,700 | 582億3992万 | +3.18% | 529.45 | 6.65 |
| 05/21 | 1,121 | 1,128 | 1,121 | 1,125 | +0.36% | 42,700 | 576億7597万 | +2.27% | 524.33 | 6.58 |
| 05/20 | 1,131 | 1,132 | 1,121 | 1,121 | -0.44% | 80,000 | 574億7090万 | +2% | 522.46 | 6.56 |
| 05/19 | 1,121 | 1,132 | 1,121 | 1,126 | +0.45% | 137,500 | 577億2724万 | +2.55% | 524.79 | 6.59 |
| 05/18 | 1,111 | 1,124 | 1,109 | 1,121 | +1.91% | 191,800 | 574億7090万 | +2.09% | 522.46 | 6.56 |
| 05/15 | 1,101 | 1,102 | 1,094 | 1,100 | -0.09% | 73,600 | 563億9429万 | +0.27% | 512.67 | 6.44 |
| 05/14 | 1,103 | 1,105 | 1,101 | 1,101 | -0.18% | 46,500 | 564億4555万 | +0.36% | 513.14 | 6.44 |
| 05/13 | 1,102 | 1,104 | 1,098 | 1,103 | +0.27% | 44,400 | 565億4809万 | +0.55% | 514.07 | 6.45 |
| 05/12 | 1,099 | 1,100 | 1,097 | 1,100 | +0.09% | 29,600 | 563億9429万 | +0.27% | 512.67 | 6.44 |
| 05/11 | 1,088 | 1,099 | 1,086 | 1,099 | +1.01% | 61,100 | 563億4302万 | +0.27% | 512.21 | 6.43 |
| 05/08 | 1,090 | 1,093 | 1,088 | 1,088 | 0% | 60,000 | 557億7908万 | -0.73% | 507.08 | 6.37 |
| 05/07 | 1,096 | 1,098 | 1,087 | 1,088 | -0.64% | 74,000 | 557億7908万 | -0.73% | 507.08 | 6.37 |
| 05/01 | 1,098 | 1,101 | 1,093 | 1,095 | -0.18% | 55,400 | 561億3795万 | -0.09% | 510.34 | 6.41 |
| 04/30 | 1,108 | 1,108 | 1,096 | 1,097 | -0.99% | 74,900 | 562億4048万 | +0.09% | 511.28 | 6.42 |
| 04/28 | 1,095 | 1,108 | 1,088 | 1,108 | +1.65% | 92,700 | 568億443万 | +1.19% | 516.4 | 6.48 |
| 04/27 | 1,082 | 1,095 | 1,082 | 1,090 | +0.83% | 50,500 | 558億8161万 | -0.37% | 508.01 | 6.38 |
| 04/24 | 1,085 | 1,090 | 1,080 | 1,081 | -0.37% | 39,200 | 554億2020万 | -1.1% | 503.82 | 6.33 |
| 04/23 | 1,091 | 1,093 | 1,085 | 1,085 | -0.73% | 67,200 | 556億2527万 | -0.73% | 505.68 | 6.35 |
| 04/22 | 1,100 | 1,101 | 1,093 | 1,093 | -0.64% | 61,600 | 560億3541万 | 0% | 509.41 | 6.4 |
| 04/21 | 1,105 | 1,105 | 1,100 | 1,100 | -0.45% | 48,100 | 563億9429万 | +0.64% | 512.67 | 6.44 |
| 04/20 | 1,100 | 1,105 | 1,098 | 1,105 | +0.91% | 58,400 | 566億5062万 | +1.19% | 515 | 6.47 |
| 04/17 | 1,094 | 1,099 | 1,094 | 1,095 | +0.09% | 34,700 | 561億3795万 | +0.37% | 510.34 | 6.41 |
| 04/16 | 1,099 | 1,102 | 1,094 | 1,094 | -0.36% | 57,900 | 560億8668万 | +0.37% | 509.88 | 6.4 |
| 04/15 | 1,090 | 1,100 | 1,090 | 1,098 | +1.39% | 57,500 | 562億9175万 | +0.73% | 511.74 | 6.42 |
| 04/14 | 1,099 | 1,104 | 1,081 | 1,083 | -1.37% | 99,900 | 555億2274万 | -0.55% | 504.75 | 6.34 |
| 04/13 | 1,103 | 1,108 | 1,098 | 1,098 | -0.45% | 92,000 | 562億9175万 | +0.83% | 511.74 | 6.42 |
| 04/10 | 1,106 | 1,109 | 1,100 | 1,103 | -0.27% | 71,600 | 565億4809万 | +1.38% | 514.07 | 6.45 |
| 04/09 | 1,113 | 1,116 | 1,105 | 1,106 | -0.54% | 89,700 | 567億189万 | +1.84% | 515.47 | 6.47 |
| 04/08 | 1,111 | 1,113 | 1,107 | 1,112 | +0.27% | 106,300 | 570億950万 | +2.49% | 518.27 | 6.51 |
| 04/07 | 1,104 | 1,109 | 1,102 | 1,109 | +0.82% | 84,200 | 568億5569万 | +2.4% | 516.87 | 6.49 |
| 04/06 | 1,101 | 1,105 | 1,100 | 1,100 | +0.09% | 72,400 | 563億9429万 | +1.66% | 512.67 | 6.44 |
| 04/03 | 1,093 | 1,101 | 1,093 | 1,099 | +0.64% | 56,600 | 563億4302万 | +1.67% | 512.21 | 6.43 |
| 04/02 | 1,097 | 1,101 | 1,091 | 1,092 | +0.09% | 157,300 | 559億8415万 | +1.11% | 508.95 | 6.39 |
| 04/01 | 1,093 | 1,096 | 1,083 | 1,091 | +1.02% | 231,800 | 559億3288万 | +1.02% | 508.48 | 6.38 |
| 03/31 | 1,096 | 1,096 | 1,080 | 1,080 | -1.19% | 266,200 | 553億6893万 | +0.09% | 503.35 | 6.32 |
| 03/30 | 1,084 | 1,093 | 1,081 | 1,093 | -0.09% | 372,700 | 560億3541万 | +1.39% | 509.41 | 6.4 |
| 03/27 | 1,090 | 1,094 | 1,086 | 1,094 | +0.83% | 241,300 | 560億8668万 | +1.58% | 509.88 | 6.4 |
| 03/26 | 1,086 | 1,086 | 1,074 | 1,085 | +0.09% | 134,000 | 556億2527万 | +0.93% | 505.68 | 6.35 |
| 03/25 | 1,085 | 1,087 | 1,080 | 1,084 | +0.28% | 102,000 | 555億7401万 | +0.93% | 505.22 | 6.34 |
| 03/24 | 1,075 | 1,084 | 1,075 | 1,081 | +1.69% | 86,100 | 554億2020万 | +0.75% | 503.82 | 6.33 |
| 03/23 | 1,073 | 1,073 | 1,063 | 1,063 | -2.03% | 144,400 | 544億9739万 | -0.93% | 495.43 | 6.22 |
| 03/19 | 1,085 | 1,086 | 1,076 | 1,085 | -0.28% | 124,300 | 556億2527万 | +1.12% | 505.68 | 6.35 |
| 03/18 | 1,083 | 1,088 | 1,083 | 1,088 | +0.28% | 58,400 | 557億7908万 | +1.4% | 507.08 | 6.37 |
| 03/17 | 1,081 | 1,088 | 1,080 | 1,085 | +1.02% | 85,500 | 556億2527万 | +1.21% | 505.68 | 6.35 |
| 03/16 | 1,081 | 1,082 | 1,073 | 1,074 | -0.28% | 71,300 | 550億6133万 | +0.28% | 500.56 | 6.28 |
| 03/13 | 1,076 | 1,083 | 1,076 | 1,077 | -0.55% | 85,100 | 552億1513万 | +0.47% | 501.96 | 6.3 |
| 03/12 | 1,087 | 1,087 | 1,075 | 1,083 | -0.46% | 93,200 | 555億2274万 | +1.03% | 504.75 | 6.34 |
| 03/11 | 1,084 | 1,088 | 1,082 | 1,088 | +0.46% | 88,000 | 557億7908万 | +1.59% | 507.08 | 6.37 |
| 03/10 | 1,080 | 1,083 | 1,072 | 1,083 | +1.03% | 109,400 | 555億2274万 | +1.12% | 504.75 | 6.34 |
| 03/09 | 1,064 | 1,079 | 1,060 | 1,072 | +0.28% | 165,000 | 549億5879万 | +0.19% | 499.62 | 6.27 |
| 03/06 | 1,065 | 1,070 | 1,061 | 1,069 | +0.09% | 66,700 | 548億499万 | -0.09% | 498.23 | 6.25 |
| 03/05 | 1,071 | 1,081 | 1,068 | 1,068 | +0.28% | 109,500 | 547億5372万 | -0.09% | 497.76 | 6.25 |
| 03/04 | 1,066 | 1,070 | 1,056 | 1,065 | -0.47% | 159,800 | 545億9992万 | -0.37% | 496.36 | 6.23 |
| 03/03 | 1,075 | 1,076 | 1,065 | 1,070 | -0.83% | 123,200 | 548億5626万 | +0.09% | 498.69 | 6.26 |
| 03/02 | 1,082 | 1,087 | 1,077 | 1,079 | -0.55% | 109,600 | 553億1767万 | +0.94% | 502.89 | 6.31 |
| 02/27 | 1,079 | 1,085 | 1,077 | 1,085 | +0.93% | 116,600 | 556億2527万 | +1.5% | 505.68 | 6.35 |
| 02/26 | 1,076 | 1,079 | 1,074 | 1,075 | -0.09% | 101,600 | 551億1260万 | +0.66% | 501.02 | 6.29 |
| 02/25 | 1,067 | 1,077 | 1,064 | 1,076 | +0.94% | 137,300 | 551億6386万 | +0.75% | 501.49 | 6.3 |
| 02/24 | 1,056 | 1,068 | 1,056 | 1,066 | +0.76% | 139,600 | 546億5119万 | -0.19% | 496.83 | 6.24 |
| 02/20 | 1,060 | 1,061 | 1,051 | 1,058 | -0.28% | 144,700 | 542億4105万 | -1.03% | 493.1 | 6.19 |
| 02/19 | 1,064 | 1,065 | 1,060 | 1,061 | 0% | 89,100 | 543億9485万 | -0.93% | 494.5 | 6.21 |
| 02/18 | 1,060 | 1,064 | 1,060 | 1,061 | +0.38% | 84,400 | 543億9485万 | -1.03% | 494.5 | 6.21 |
| 02/17 | 1,066 | 1,069 | 1,057 | 1,057 | -0.84% | 158,800 | 541億8978万 | -1.49% | 492.63 | 6.18 |
| 02/16 | 1,074 | 1,078 | 1,065 | 1,066 | -0.47% | 163,900 | 546億5119万 | -0.84% | 496.83 | 6.24 |
| 02/13 | 1,074 | 1,075 | 1,069 | 1,071 | -0.28% | 120,300 | 549億753万 | -0.46% | 499.16 | 6.27 |
| 02/12 | 1,070 | 1,077 | 1,068 | 1,074 | +0.47% | 158,000 | 550億6133万 | -0.37% | 500.56 | 6.28 |
| 02/10 | 1,069 | 1,074 | 1,066 | 1,069 | 0% | 126,000 | 548億499万 | -0.93% | 498.23 | 6.25 |
| 02/09 | 1,075 | 1,078 | 1,068 | 1,069 | -0.19% | 119,900 | 548億499万 | -1.11% | 498.23 | 6.25 |
| 02/06 | 1,078 | 1,079 | 1,070 | 1,071 | -0.37% | 98,100 | 549億753万 | -1.2% | 499.16 | 6.27 |
| 02/05 | 1,084 | 1,087 | 1,075 | 1,075 | -0.56% | 137,700 | 551億1260万 | -1.01% | 501.02 | 6.29 |
| 02/04 | 1,074 | 1,082 | 1,071 | 1,081 | +0.93% | 99,200 | 554億2020万 | -0.92% | 503.82 | 6.33 |
| 02/03 | 1,071 | 1,077 | 1,068 | 1,071 | 0% | 130,800 | 549億753万 | -2.1% | 499.16 | 6.27 |
| 02/02 | 1,075 | 1,079 | 1,071 | 1,071 | 0% | 97,800 | 549億753万 | -2.55% | 499.16 | 6.27 |
| 01/30 | 1,065 | 1,071 | 1,061 | 1,071 | +0.75% | 107,000 | 549億753万 | -2.9% | 499.16 | 6.27 |
| 01/29 | 1,051 | 1,067 | 1,045 | 1,063 | +1.24% | 226,300 | 544億9739万 | -3.97% | 495.43 | 6.22 |
| 01/28 | 1,061 | 1,061 | 1,050 | 1,050 | -1.13% | 233,700 | 538億3091万 | -5.49% | 489.37 | 6.14 |
| 01/27 | 1,071 | 1,071 | 1,061 | 1,062 | -0.65% | 168,000 | 544億4612万 | -4.92% | 494.96 | 6.21 |
| 01/26 | 1,075 | 1,077 | 1,066 | 1,069 | -0.93% | 151,800 | 548億499万 | -4.64% | 498.23 | 6.25 |
| 01/23 | 1,070 | 1,080 | 1,070 | 1,079 | +0.94% | 103,500 | 553億1767万 | -4.09% | 502.89 | 6.31 |
| 01/22 | 1,068 | 1,072 | 1,063 | 1,069 | +0.09% | 223,500 | 548億499万 | -5.23% | 498.23 | 6.25 |
| 01/21 | 1,077 | 1,079 | 1,068 | 1,068 | -1.02% | 225,500 | 547億5372万 | -5.65% | 497.76 | 6.25 |
| 01/20 | 1,078 | 1,082 | 1,071 | 1,079 | +0.19% | 250,200 | 553億1767万 | -5.02% | 502.89 | 6.31 |
| 01/19 | 1,092 | 1,092 | 1,077 | 1,077 | -1.46% | 350,700 | 552億1513万 | -5.44% | 501.96 | 6.3 |
| 01/16 | 1,100 | 1,101 | 1,091 | 1,093 | -0.55% | 120,400 | 560億3541万 | -4.37% | 509.41 | 6.4 |
| 01/15 | 1,084 | 1,101 | 1,084 | 1,099 | +1.38% | 193,700 | 563億4302万 | -4.1% | 512.21 | 6.43 |
| 01/14 | 1,092 | 1,092 | 1,083 | 1,084 | -0.55% | 265,500 | 555億7401万 | -5.57% | 505.22 | 6.34 |
| 01/13 | 1,102 | 1,103 | 1,090 | 1,090 | -1% | 324,600 | 558億8161万 | -5.22% | 508.01 | 6.38 |
| 01/09 | 1,101 | 1,103 | 1,100 | 1,101 | +0.09% | 203,200 | 564億4555万 | -4.51% | 513.14 | 6.44 |
| 01/08 | 1,110 | 1,110 | 1,100 | 1,100 | -0.63% | 322,000 | 563億9429万 | -4.84% | 512.67 | 6.44 |
| 01/07 | 1,113 | 1,117 | 1,107 | 1,107 | -0.27% | 202,700 | 567億5316万 | -4.49% | 515.94 | 6.48 |
| 01/06 | 1,114 | 1,116 | 1,108 | 1,110 | -0.27% | 229,500 | 569億696万 | -4.39% | 517.34 | 6.49 |
| 01/05 | 1,131 | 1,131 | 1,113 | 1,113 | -1.94% | 238,700 | 570億6076万 | -4.38% | 518.73 | 6.51 |
| 2025 | ||||||||||
| 12/30 | 1,140 | 1,143 | 1,134 | 1,135 | -0.61% | 184,600 | 581億8865万 | -2.74% | 646.54 | 6.71 |
| 12/29 | 1,122 | 1,143 | 1,122 | 1,142 | -3.14% | 690,200 | 585億4752万 | -2.23% | 650.53 | 6.75 |
| 12/26 | 1,171 | 1,179 | 1,169 | 1,179 | +0.43% | 745,200 | 604億4442万 | +0.86% | 671.6 | 6.97 |
| 12/25 | 1,177 | 1,177 | 1,174 | 1,174 | -0.34% | 257,500 | 601億8808万 | +0.6% | 668.76 | 6.94 |
| 12/24 | 1,179 | 1,182 | 1,178 | 1,178 | +0.17% | 193,400 | 603億9315万 | +0.94% | 671.03 | 6.96 |
| 12/23 | 1,177 | 1,179 | 1,176 | 1,176 | 0% | 141,300 | 602億9062万 | +0.86% | 669.89 | 6.95 |
| 12/22 | 1,182 | 1,183 | 1,175 | 1,176 | -0.08% | 181,300 | 602億9062万 | +0.94% | 669.89 | 6.95 |
| 12/19 | 1,179 | 1,183 | 1,177 | 1,177 | +0.09% | 242,600 | 603億4189万 | +1.12% | 670.46 | 6.95 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2009年 12月期 | 193 154,300 6/24 | 112 90,300 1/21 89,900 1/16 | 84,000 105 12/25 | 32.04 | 18.67 | 2.51 | 1.46 | - | - | 28.57倍 12/30 |
| 2010年 12月期 | 192 153,600 5/7 | 162 129,500 2/16 | 104,800 131 12/27 | 赤字 | 赤字 | 2.67 | 2.25 | 69億6698万 | 58億7386万 | 赤字 12/30 |
| 2011年 12月期 | 198 158,000 12/27 | 148 118,000 3/15 | 81,600 102 12/28 102 12/27 | 27.51 | 20.54 | 2.6 | 1.94 | 72億701万 | 53億6168万 | 26.18倍 12/30 |
| 2012年 12月期 | 284 227,400 12/25 | 185 148,500 1/20 148,500 1/11 他3件 | 148,000 185 8/13 | 14.73 | 9.59 | 3.05 | 1.99 | 104億2788万 | 67億5827万 | 13.94倍 12/28 |
| 2013年 12月期 | 518 414,000 10/15 | 262 210,100 1/21 209,900 1/18 他2件 | 276,000 345 10/15 | 18.74 | 9.49 | 4.15 | 2.1 | 201億4896万 | 96億2121万 | 15.89倍 12/30 |
| 2014年 12月期 | 798 3,190 11/10 | 414 331,500 2/5 | 223,200 55,800 11/6 | 22.15 | 11.51 | 5.13 | 2.66 | 311億7140万 | 161億3708万 | 20.33倍 12/30 |
| 2015年 12月期 | 737 2,948 5/28 | 503 2,010 8/25 | 529,200 132,300 12/2 | 26.78 | 18.26 | 4.22 | 2.88 | 288億7919万 | 196億9679万 | 21.51倍 12/30 |
| 2016年 12月期 | 698 2,792 12/27 | 475 1,900 2/12 | 209,200 52,300 6/6 | 25.04 | 17.04 | 3.86 | 2.63 | 286億7047万 | 186億7206万 | 23.74倍 12/30 |
| 2017年 12月期 | 1,138 2,275 12/4 | 654 2,615 1/18 | 506,000 126,500 5/22 | 33.87 | 19.47 | 5.36 | 3.08 | 498億7466万 | 268億4139万 | 30.38倍 12/29 |
| 2018年 12月期 | 1,068 2,136 5/24 | 918 1,835 12/26 | 465,000 232,500 4/3 | 50.31 | 43.22 | 4.85 | 4.17 | 473億4087万 | 406億7338万 | 43.9倍 12/28 |
| 2019年 12月期 | 1,933 3,865 11/12 | 913 1,825 1/4 | 1,202,000 601,000 2/27 | 赤字 | 赤字 | 9.18 | 4.33 | 860億5086万 | 404億5172万 | 赤字 12/30 |
| 2020年 12月期 | 1,874 1/22 | 1,028 3/13 | 376,000 12/28 | 赤字 | 赤字 | 22.74 | 12.47 | 834億6619万 | 457億8944万 | 赤字 12/30 |
| 2021年 12月期 | 1,491 4/7 | 1,172 1/19 | 578,700 12/29 | 赤字 | 赤字 | 16.74 | 13.16 | 664億7572万 | 522億5181万 | 赤字 12/30 |
| 2022年 12月期 | 1,424 11/22 | 1,232 1/21 | 798,700 6/29 | 赤字 | 赤字 | 110.64 | 95.73 | 638億4911万 | 549億8940万 | 赤字 12/30 |
| 2023年 12月期 | 1,546 6/7 | 1,296 3/1 | 937,400 6/29 | 赤字 | 赤字 | 49.68 | 41.65 | 696億2853万 | 583億6906万 | 赤字 12/29 |
| 2024年 12月期 | 1,538 5/30 | 1,158 12/27 | 2,733,500 11/25 | 153.34 | 115.45 | 9.19 | 6.92 | 699億505万 | 584億6964万 | 116.35倍 12/30 |
| 2025年 12月期 | 1,252 5/15 | 1,036 1/17 | 1,020,600 6/27 | 711.36 | 588.64 | 7.4 | 6.12 | 641億5488万 | 530億8663万 | 644.89倍 12/30 |
| 最新 | 1,136 2026/5/22 | 81,700 | 529.45 予想 | 6.65 実績 | 582億3992万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
