2908 フジッコ

2908
2024/05/24
時価
556億円
PER 予
34.01倍
2010年以降
12.41-51.94倍
(2010-2024年)
PBR
0.76倍
2010年以降
0.6-1.7倍
(2010-2024年)
配当 予
2.48%
ROE 予
2.25%
ROA 予
1.93%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,841
始値
1,842
高値
1,855
安値
1,842
終値 +0.6%
1,852
出来高 -28.22%
43,500

乖離率

株価(5日)
移動平均値
0%
1,852
株価(25日)
移動平均値
-1.49%
1,880
出来高(5日)
移動平均値
-26.05%
58,820

2023/12/25~2024/05/24

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
05/241,8421,8551,8421,852+0.6%43,500556億5400万-1.49%34.010.76
05/231,8451,8461,8371,841-0.49%60,600553億2344万-2.18%33.810.76
05/221,8561,8611,8501,850-0.27%68,500555億9390万-1.8%33.980.76
05/211,8621,8651,8551,855-0.32%63,200557億4415万-1.7%34.070.77
05/201,8731,8731,8611,861-0.59%58,300559億2446万-1.48%34.180.77
05/171,8651,8761,8631,872+0.38%27,500562億5502万-1%34.380.77
05/161,8721,8721,8611,865+0.16%38,000560億4466万-1.48%34.250.77
05/151,8911,8911,8621,862-0.69%71,500559億5451万-1.74%34.20.77
05/141,8861,8861,8741,875-0.58%85,100563億4517万-1.16%34.440.77
05/131,8831,8911,8791,886+0.21%39,500566億7573万-0.63%34.640.78
05/101,8901,8901,8821,882-0.26%29,500565億5552万-0.9%34.560.78
05/091,8931,8931,8851,887+0.11%15,500567億578万-0.63%34.660.78
05/081,8991,8991,8851,885-0.42%34,500566億4568万-0.79%34.620.78
05/071,9001,9001,8841,893-0.37%38,400568億8608万-0.42%34.770.78
05/021,9011,9011,8971,900+0.11%13,100570億9644万-0.11%34.890.78
05/011,8961,9021,8941,898-0.05%25,400570億3634万-0.32%34.860.78
04/301,9001,9001,8881,899+0.48%28,500570億6639万-0.37%34.880.78
04/261,8881,8931,8781,890+0.11%56,800567億9593万-0.94%34.710.78
04/251,8881,8931,8861,888-0.16%27,000567億3583万-1.2%34.670.78
04/241,8901,8951,8841,891-0.05%35,600568億2598万-1.2%34.730.78
04/231,8951,9001,8921,892-0.16%18,800568億5603万-1.25%34.750.78
04/221,9001,9051,8951,895+0.21%43,700569億4618万-1.2%34.80.78
04/191,8951,8981,8811,891-0.21%56,800568億2598万-1.51%34.730.78
04/181,8991,9011,8951,895+0.32%32,800569億4618万-1.35%34.80.78
04/171,8971,8991,8811,889-0.47%54,300567億6588万-1.72%34.690.78
04/161,9061,9071,8951,898-0.63%52,900570億3634万-1.3%34.860.78
04/151,9081,9101,9041,910-0.05%28,600573億9694万-0.73%35.080.79
04/121,9111,9121,9071,9110%38,600574億2700万-0.73%35.10.79
04/111,9101,9121,9011,9110%51,500574億2700万-0.73%35.10.79
04/101,9121,9221,9111,911-0.42%34,100574億2700万-0.78%35.10.79
04/091,9151,9241,9121,919+0.05%33,800576億6740万-0.42%35.240.79
04/081,9161,9201,9131,918+0.21%36,800576億3735万-0.47%35.220.79
04/051,9051,9151,9031,914+0.68%42,200575億1715万-0.73%35.150.79
04/041,9011,9071,8921,901-0.11%41,300571億2649万-1.5%34.910.78
04/031,8901,9051,8901,903+0.63%43,700571億8659万-1.5%34.950.78
04/021,9101,9101,8911,891-1.05%74,900568億2598万-2.22%34.730.78
04/011,9171,9251,9111,911-0.31%37,600574億2700万-1.29%35.10.79
03/291,9091,9211,9031,917+1%44,200576億730万-1.08%49.160.79
03/281,9251,9251,8951,898-2.87%118,900570億3634万-2.11%48.670.78
03/271,9561,9591,9511,954+0.41%133,700587億1918万+0.67%50.110.81
03/261,9521,9551,9371,946-0.51%116,200584億7877万+0.31%49.90.8
03/251,9611,9651,9521,956-0.46%105,500587億7928万+0.88%50.160.81
03/221,9571,9651,9521,965+0.26%58,300590億4974万+1.39%50.390.81
03/211,9551,9641,9501,960+0.93%86,100588億9948万+1.24%50.260.81
03/191,9381,9501,9351,942+0.26%59,700583億5857万+0.31%49.80.8
03/181,9501,9501,9351,937-0.31%63,500582億832万0%49.670.8
03/151,9291,9431,9191,943+0.67%193,000583億8862万+0.26%49.830.8
03/141,9231,9301,9131,930+0.84%42,100579億9796万-0.46%49.490.8
03/131,9221,9261,9121,914-0.36%51,500575億1715万-1.39%49.080.79
03/121,9281,9281,9041,921-0.21%64,400577億2750万-1.13%49.260.79
03/111,9251,9301,9151,925+0.21%81,900578億4771万-1.13%49.370.79
03/081,9201,9301,9121,921-0.36%74,200577億2750万-1.44%49.260.79
03/071,9251,9301,9201,928+0.26%43,400579億3786万-1.28%49.440.8
03/061,9261,9291,9211,923-0.16%52,400577億8760万-1.69%49.310.79
03/051,9301,9351,9181,926-0.26%46,400578億7776万-1.68%49.390.79
03/041,9501,9501,9281,931-0.77%66,000580億2801万-1.48%49.520.8
03/011,9571,9571,9431,946-0.46%37,300584億7877万-0.76%49.90.8
02/291,9571,9651,9531,955+0.26%51,600587億4923万-0.31%50.140.81
02/281,9481,9571,9451,9500%32,200585億9898万-0.61%50.010.8
02/271,9501,9571,9431,9500%39,200585億9898万-0.61%50.010.8
02/261,9601,9601,9451,9500%29,700585億9898万-0.61%50.010.8
02/221,9471,9501,9401,950+0.15%25,400585億9898万-0.66%50.010.8
02/211,9431,9481,9391,947+0.21%37,600585億882万-0.87%49.930.8
02/201,9471,9521,9421,943-0.1%38,300583億8862万-1.12%49.830.8
02/191,9411,9451,9341,945+0.83%26,900584億4872万-1.12%49.880.8
02/161,9301,9331,9141,929+0.89%40,400579億6791万-1.98%49.470.8
02/151,9331,9331,9111,912-1.09%53,200574億5705万-2.89%49.030.79
02/141,9511,9541,9291,933-1.33%67,200580億8811万-1.98%49.570.8
02/131,9581,9631,9471,959+0.05%56,600588億6943万-0.71%50.240.81
02/091,9611,9611,9511,958-0.15%40,700588億3938万-0.81%50.210.81
02/081,9661,9661,9471,961-0.25%53,800589億2953万-0.66%50.290.81
02/071,9701,9751,9621,966-0.2%41,700590億7979万-0.35%50.420.81
02/061,9831,9851,9701,970-0.76%46,600591億9999万-0.05%50.520.81
02/052,0002,0091,9851,985-0.75%43,900596億5075万+0.81%50.90.82
02/022,0102,0141,9982,000+0.5%33,100601億151万+1.73%51.290.82
02/012,0102,0111,9891,990-1.73%42,700598億101万+1.48%51.030.82
01/312,0012,0251,9912,025+1.2%88,800608億5278万+3.47%51.930.84
01/301,9922,0101,9902,001+0.6%64,800601億3156万+2.51%51.320.83
01/291,9631,9891,9631,989+1.32%44,600597億7095万+2.16%51.010.82
01/261,9561,9661,9561,963+0.51%40,300589億8963万+1.03%50.340.81
01/251,9391,9551,9381,953+0.26%28,400586億8913万+0.67%50.080.81
01/241,9601,9641,9431,948-0.92%35,600585億3887万+0.52%49.960.8
01/231,9641,9711,9611,966+0.15%33,500590億7979万+1.5%50.420.81
01/221,9541,9671,9541,963+0.36%19,500589億8963万+1.45%50.340.81
01/191,9681,9731,9561,956-0.61%32,600587億7928万+1.14%50.160.81
01/181,9741,9801,9651,968-0.3%32,700591億3989万+1.76%50.470.81
01/171,9731,9861,9681,974+0.05%25,500593億2019万+2.12%50.620.81
01/161,9841,9881,9671,973-0.5%27,300592億9014万+2.12%50.60.81
01/151,9631,9861,9631,983+1.02%37,300595億9065万+2.69%50.850.82
01/121,9661,9731,9601,963-0.3%38,400589億8963万+1.76%50.340.81
01/111,9791,9791,9651,969-0.3%37,400591億6994万+2.18%50.490.81
01/101,9701,9781,9621,975+0.36%41,100593億5024万+2.54%50.650.81
01/091,9751,9841,9661,968-0.35%43,500591億3989万+2.29%50.470.81
01/051,9771,9801,9651,975+0.61%44,200593億5024万+2.7%50.650.81
01/041,9451,9631,9411,963+1.19%49,500589億8963万+2.13%50.340.81
2023
12/291,9341,9451,9301,940+0.78%55,300582億9847万+0.94%49.750.8
12/281,9091,9251,9091,925+1%33,600578億4771万+0.1%49.370.79
12/271,9051,9081,8981,906+0.21%30,700572億7674万-0.94%48.880.78
12/261,8941,9021,8921,902+0.48%29,000571億5654万-1.19%48.780.78
12/251,8931,8991,8881,893+0.21%22,900568億8608万-1.76%48.540.78

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
1,328
4/11
1,008
1/22
131,000
1/16
--+10.44%
2/18
-10.39%
1/22
2009年
3月期
1,289
8/29
970
10/10
100,000
12/12
--+15.85%
11/5
-15.19%
10/10
2010年
3月期
1,170
4/2
987
11/9

11/4
73,000
3/26
--+7.61%
12/3
-4.65%
10/13
2011年
3月期
1,089
4/6
907
3/16
80,000
12/13
381億519万317億3683万+5.17%
12/17
-10.23%
3/16
2012年
3月期
1,042
3/27
920
8/9
114,000
9/28
364億6062万321億9172万+5.99%
9/30
-4.39%
8/9
2013年
3月期
1,160
3/25
940
6/4
61,000
3/8
405億8956万328億9154万+5.8%
3/11
-4.05%
4/2
2014年
3月期
1,275
10/4
1,055
4/2
107,000
10/30
446億1352万369億1550万+5.63%
10/4
-4.85%
4/14
2015年
3月期
2,115
1/30
1,171
5/16
197,000
10/3
740億706万409億7507万+13.17%
12/24
-8.95%
2/6
2016年
3月期
3,300
8/10
1,891
1/21
237,800
2/1
1154億7201万661億6896万+24.91%
8/10
-11.88%
9/8
2017年
3月期
3,100
7/7

7/6
2,107
8/31
326,600
5/27
1084億7371万737億2713万+16.51%
6/8
-16.64%
8/19

8/8
2018年
3月期
2,766
10/30
2,254
2/15

2/6
446,200
1/30
967億8654万788億7088万+4.9%
4/27
-8.62%
2/6
2019年
3月期
2,999
6/15
2,150
10/29
377,600
10/30
1049億3957万752億3177万+12.84%
5/15
-12.11%
8/3
2020年
3月期
2,252
5/20
1,550
3/13
196,900
3/23
788億90万542億3685万+12.96%
3/27
-12.53%
3/13
2021年
3月期
2,177
9/29
1,844
4/2
265,200
2/26
761億7654万645億2436万+5.97%
9/29
-5.65%
2/26
2022年
3月期
2,028
3/28

3/25
1,752
12/2
234,500
11/16
609億4293万526億4892万+3.44%
1/5
-6.94%
12/1
2023年
3月期
2,049
5/6
1,832
3/14
159,300
10/28
615億7400万550億5299万+3.52%
5/1
-4.69%
5/20
2024年
3月期
2,025
1/31
1,841
4/10
193,000
3/15
608億5278万553億2344万+3.46%
1/31
-2.9%
2/15
最新1,852
2024/5/24
43,500556億5400万-1.49%
1,880

年間値上がり率

1997/12/30 vs 1996/12/30
-12%(0.88倍)
1998/12/30 vs 1997/12/30
71%(1.71倍)
1999/12/30 vs 1998/12/30
28%(1.28倍)
2000/12/29 vs 1999/12/30
-33%(0.67倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
2%(1.02倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
68%(1.68倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/05/24 vs 2023/12/29
-5%(0.95倍)
過去安値
614円(2003/03/11)
202%(3.02倍)
1,852円(5/24)