2908 フジッコ

2908
2024/03/27
時価
587億円
PER 予
38.9倍
2010年以降
12.41-41.76倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.6-1.7倍
(2010-2023年)
配当 予
2.35%
ROE 予
2.07%
ROA 予
1.77%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,946
始値
1,956
高値
1,959
安値
1,951
終値 +0.41%
1,954
出来高 +15.06%
133,700

乖離率

株価(5日)
移動平均値
-0.1%
1,956
株価(25日)
移動平均値
+0.67%
1,941
出来高(5日)
移動平均値
+33.75%
99,960

2023/10/27~2024/03/27

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
03/271,9561,9591,9511,954+0.41%133,700587億1918万+0.67%38.90.8
03/261,9521,9551,9371,946-0.51%116,200584億7877万+0.31%38.740.8
03/251,9611,9651,9521,956-0.46%105,500587億7928万+0.88%38.940.81
03/221,9571,9651,9521,965+0.26%58,300590億4974万+1.39%39.120.81
03/211,9551,9641,9501,960+0.93%86,100588億9948万+1.24%39.020.81
03/191,9381,9501,9351,942+0.26%59,700583億5857万+0.31%38.660.8
03/181,9501,9501,9351,937-0.31%63,500582億832万0%38.560.8
03/151,9291,9431,9191,943+0.67%193,000583億8862万+0.26%38.680.8
03/141,9231,9301,9131,930+0.84%42,100579億9796万-0.46%38.420.79
03/131,9221,9261,9121,914-0.36%51,500575億1715万-1.39%38.10.79
03/121,9281,9281,9041,921-0.21%64,400577億2750万-1.13%38.240.79
03/111,9251,9301,9151,925+0.21%81,900578億4771万-1.13%38.320.79
03/081,9201,9301,9121,921-0.36%74,200577億2750万-1.44%38.240.79
03/071,9251,9301,9201,928+0.26%43,400579億3786万-1.28%38.380.79
03/061,9261,9291,9211,923-0.16%52,400577億8760万-1.69%38.280.79
03/051,9301,9351,9181,926-0.26%46,400578億7776万-1.68%38.340.79
03/041,9501,9501,9281,931-0.77%66,000580億2801万-1.48%38.440.79
03/011,9571,9571,9431,946-0.46%37,300584億7877万-0.76%38.740.8
02/291,9571,9651,9531,955+0.26%51,600587億4923万-0.31%38.920.8
02/281,9481,9571,9451,9500%32,200585億9898万-0.61%38.820.8
02/271,9501,9571,9431,9500%39,200585億9898万-0.61%38.820.8
02/261,9601,9601,9451,9500%29,700585億9898万-0.61%38.820.8
02/221,9471,9501,9401,950+0.15%25,400585億9898万-0.66%38.820.8
02/211,9431,9481,9391,947+0.21%37,600585億882万-0.87%38.760.8
02/201,9471,9521,9421,943-0.1%38,300583億8862万-1.12%38.680.8
02/191,9411,9451,9341,945+0.83%26,900584億4872万-1.12%38.720.8
02/161,9301,9331,9141,929+0.89%40,400579億6791万-1.98%38.40.79
02/151,9331,9331,9111,912-1.09%53,200574億5705万-2.89%38.060.79
02/141,9511,9541,9291,933-1.33%67,200580億8811万-1.98%38.480.8
02/131,9581,9631,9471,959+0.05%56,600588億6943万-0.71%390.81
02/091,9611,9611,9511,958-0.15%40,700588億3938万-0.81%38.980.81
02/081,9661,9661,9471,961-0.25%53,800589億2953万-0.66%39.040.81
02/071,9701,9751,9621,966-0.2%41,700590億7979万-0.35%39.140.81
02/061,9831,9851,9701,970-0.76%46,600591億9999万-0.05%39.220.81
02/052,0002,0091,9851,985-0.75%43,900596億5075万+0.81%39.510.82
02/022,0102,0141,9982,000+0.5%33,100601億151万+1.73%39.810.82
02/012,0102,0111,9891,990-1.73%42,700598億101万+1.48%39.610.82
01/312,0012,0251,9912,025+1.2%88,800608億5278万+3.47%40.310.83
01/301,9922,0101,9902,001+0.6%64,800601億3156万+2.51%39.830.82
01/291,9631,9891,9631,989+1.32%44,600597億7095万+2.16%39.590.82
01/261,9561,9661,9561,963+0.51%40,300589億8963万+1.03%39.080.81
01/251,9391,9551,9381,953+0.26%28,400586億8913万+0.67%38.880.8
01/241,9601,9641,9431,948-0.92%35,600585億3887万+0.52%38.780.8
01/231,9641,9711,9611,966+0.15%33,500590億7979万+1.5%39.140.81
01/221,9541,9671,9541,963+0.36%19,500589億8963万+1.45%39.080.81
01/191,9681,9731,9561,956-0.61%32,600587億7928万+1.14%38.940.81
01/181,9741,9801,9651,968-0.3%32,700591億3989万+1.76%39.180.81
01/171,9731,9861,9681,974+0.05%25,500593億2019万+2.12%39.290.81
01/161,9841,9881,9671,973-0.5%27,300592億9014万+2.12%39.270.81
01/151,9631,9861,9631,983+1.02%37,300595億9065万+2.69%39.470.82
01/121,9661,9731,9601,963-0.3%38,400589億8963万+1.76%39.080.81
01/111,9791,9791,9651,969-0.3%37,400591億6994万+2.18%39.20.81
01/101,9701,9781,9621,975+0.36%41,100593億5024万+2.54%39.310.81
01/091,9751,9841,9661,968-0.35%43,500591億3989万+2.29%39.180.81
01/051,9771,9801,9651,975+0.61%44,200593億5024万+2.7%39.310.81
01/041,9451,9631,9411,963+1.19%49,500589億8963万+2.13%39.080.81
2023
12/291,9341,9451,9301,940+0.78%55,300582億9847万+0.94%38.620.8
12/281,9091,9251,9091,925+1%33,600578億4771万+0.1%38.320.79
12/271,9051,9081,8981,906+0.21%30,700572億7674万-0.94%37.940.78
12/261,8941,9021,8921,902+0.48%29,000571億5654万-1.19%37.860.78
12/251,8931,8991,8881,893+0.21%22,900568億8608万-1.76%37.680.78
12/221,8901,8971,8841,889+0.16%32,400567億6588万-2.12%37.60.78
12/211,8841,8891,8781,8860%44,200566億7573万-2.43%37.540.78
12/201,8861,8951,8851,886-0.05%27,100566億7573万-2.58%37.540.78
12/191,8981,8991,8811,887-0.32%31,900567億578万-2.73%37.560.78
12/181,8911,8971,8841,893-0.11%36,600568億8608万-2.57%37.680.78
12/151,9431,9431,8951,895-1.97%82,500569億4618万-2.62%37.720.78
12/141,9301,9341,9201,933+0.73%34,100580億8811万-0.77%38.480.8
12/131,9441,9441,9171,919-1.13%29,600576億6740万-1.54%38.20.79
12/121,9481,9511,9391,941-0.36%26,900583億2852万-0.51%38.640.8
12/111,9391,9481,9341,948+0.46%28,500585億3887万-0.2%38.780.8
12/081,9581,9621,9331,939-0.72%51,100582億6842万-0.72%38.60.8
12/071,9531,9601,9471,953-0.05%34,900586億8913万-0.05%38.880.8
12/061,9221,9571,9191,954+1.72%50,500587億1918万0%38.90.8
12/051,9171,9271,9171,921-0.1%29,400577億2750万-1.64%38.240.79
12/041,9221,9271,9171,923-0.26%23,500577億8760万-1.54%38.280.79
12/011,9361,9461,9261,928-0.41%36,400579億3786万-1.23%38.380.79
11/301,9401,9451,9341,936-0.31%44,600581億7826万-0.82%38.540.8
11/291,9581,9581,9421,942-0.82%18,600583億5857万-0.41%38.660.8
11/281,9561,9601,9431,958+0.36%24,500588億3938万+0.46%38.980.81
11/271,9601,9611,9431,951-0.46%23,400586億2903万+0.26%38.840.8
11/241,9611,9611,9441,960+0.1%25,600588億9948万+0.82%39.020.81
11/221,9461,9641,9461,958+1.03%23,900588億3938万+0.88%38.980.81
11/211,9401,9541,9351,938-0.31%21,600582億3837万-0.05%38.580.8
11/201,9671,9681,9441,944-1.22%29,000584億1867万+0.36%38.70.8
11/171,9521,9681,9521,968+0.72%25,400591億3989万+1.71%39.180.81
11/161,9691,9691,9541,954-0.91%24,800587億1918万+1.03%38.90.8
11/151,9761,9811,9581,972-0.35%31,700592億6009万+2.02%39.250.81
11/141,9781,9881,9691,979+0.3%35,200594億7045万+2.43%39.390.81
11/131,9681,9841,9601,973+0.2%25,600592億9014万+2.18%39.270.81
11/101,9471,9691,9411,969+1.13%24,400591億6994万+2.07%39.20.81
11/091,9681,9681,9381,947-0.56%51,400585億882万+1.04%38.760.8
11/081,9671,9741,9501,958-0.46%47,700588億3938万+1.66%38.980.81
11/071,9601,9751,9601,967+0.25%40,500591億984万+2.23%39.160.81
11/061,9751,9801,9621,962-0.36%52,200589億5958万+2.03%39.060.81
11/021,9751,9801,9561,969-0.35%32,300591億6994万+2.5%39.20.81
11/011,9631,9871,9551,976+1.44%69,700593億8029万+2.86%39.330.81
10/311,9101,9491,9101,948+1.88%50,000585億3887万+1.41%38.780.8
10/301,9301,9311,9081,912-1.04%34,200574億5705万-0.47%38.060.79
10/271,9181,9321,9091,932+1.1%43,700580億5806万+0.52%38.460.8

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
最新1,954
2024/3/27
133,700587億1918万+0.67%
1,941

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)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
614円(2003/03/11)
218%(3.18倍)
1,954円(3/27)