3454 ファーストブラザーズ

3454
2024/02/22
時価
185億円
PER
5.64倍
2015年以降
3-13.48倍
(2015-2023年)
PBR
0.74倍
2015年以降
0.45-2.98倍
(2015-2023年)
配当 予
5.23%
ROE
13.1%
ROA
3.54%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
1,278
始値
1,279
高値
1,281
安値
1,268
終値 +0.23%
1,281
出来高 -39.64%
20,400

乖離率

株価(5日)
移動平均値
+0.39%
1,276
株価(25日)
移動平均値
+1.26%
1,265
出来高(5日)
移動平均値
-52.09%
42,580

2023/09/26~2024/02/22

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
02/221,2791,2811,2681,281+0.23%20,400185億404万+1.26%13.110.74
02/211,2801,2841,2701,278-0.31%33,800184億6071万+1.19%13.080.74
02/201,2811,2861,2661,282+0.08%37,600185億1849万+1.67%13.120.74
02/191,2651,2921,2651,281+1.83%60,000185億404万+1.67%13.110.74
02/161,2341,2661,2341,258+1.86%61,100181億7181万+0.64%12.880.73
02/151,2391,2451,2211,235-0.16%35,900178億3957万-0.48%12.640.71
02/141,2521,2521,2321,237-1.59%44,400178億6846万+0.41%12.660.71
02/131,2571,2621,2511,2570%36,200181億5736万+2.7%12.870.72
02/091,2501,2641,2501,257+0.24%25,700181億5736万+3.46%12.870.72
02/081,2631,2701,2411,254-0.16%44,000181億1403万+3.98%12.840.72
02/071,2671,2761,2541,256-0.87%33,600181億4292万+5.02%12.860.72
02/061,2811,2811,2671,267-1.09%45,200183億181万+6.74%12.970.73
02/051,2801,2981,2741,281+0.08%75,600185億404万+8.84%13.110.74
02/021,2611,2851,2601,280+1.51%70,100184億8960万+9.78%13.10.74
02/011,2631,2801,2561,261-0.16%45,000182億1514万+9.18%12.910.73
01/311,2501,2641,2431,263+1.04%71,500182億4403万+10.6%12.930.73
01/301,2711,2711,2501,250-2.04%91,500180億5625万+10.72%12.790.72
01/291,2631,2801,2631,276+0.95%49,000184億3182万+14.23%13.060.74
01/261,2741,2841,2601,264-1.25%55,500182億5848万+14.6%12.940.73
01/251,2781,2851,2661,280+0.23%52,000184億8960万+17.32%13.10.74
01/241,2861,2901,2681,277-0.55%62,900184億4626万+18.46%13.070.74
01/231,2901,2961,2751,284+0.08%105,000185億4738万+20.68%13.140.74
01/221,2811,3041,2641,283+3.47%244,800185億3293万+22.07%13.130.74
01/191,2441,2511,2261,240+0.08%83,200179億1180万+19.46%12.690.71
01/181,2441,2721,2311,239+0.08%128,600178億9735万+20.64%12.680.71
01/171,2341,2841,2331,238+0.24%206,500178億8291万+21.85%12.670.71
01/161,2501,2501,2261,235-0.24%178,600178億3957万+22.76%12.640.71
01/151,2101,2741,1961,238+19.96%994,000178億8291万+24.3%12.670.71
01/121,0501,0581,0261,032-0.29%124,300149億724万+4.67%10.560.59
01/111,0251,0381,0251,035+1.07%20,100149億5057万+5.08%10.590.6
01/101,0361,0361,0181,024-1.06%37,000147億9168万+4.17%10.480.59
01/091,0311,0471,0241,035+1.17%30,600149億5057万+5.29%10.590.6
01/051,0341,0361,0221,023-0.97%20,800147億7723万+4.28%10.470.59
01/041,0101,0331,0081,033+1.57%30,400149億2168万+5.09%10.570.6
2023
12/291,0091,0201,0041,0170%45,800146億9056万+3.25%10.410.59
12/281,0141,0251,0111,017-0.39%27,200146億9056万+2.94%10.410.59
12/279951,0219951,021+2.1%41,300147億4834万+3.13%10.450.59
12/261,0101,0159921,000-0.4%61,100144億4500万+0.81%10.240.58
12/259721,0099721,004+6.58%153,900145億278万+0.8%10.280.58
12/22935949935942+0.96%26,500136億719万-5.8%9.640.54
12/21940942933933-1.48%71,800134億7718万-7.26%9.550.54
12/20944952944947+0.21%36,900136億7941万-6.52%9.690.55
12/19943949933945+0.11%63,700136億5052万-7.26%9.670.54
12/18960960936944-1.46%22,000136億3608万-7.9%9.660.54
12/15944961944958+1.59%42,900138億3831万-7.17%9.810.55
12/14953957942943-1.57%45,800136億2163万-9.15%9.650.54
12/13951962950958+0.31%32,500138億3831万-8.24%9.810.55
12/12973973950955-1.24%43,100137億9497万-9.13%9.780.55
12/11967969957967+1.58%25,500139億6831万-8.69%9.90.56
12/08973975950952-2.96%80,800137億5164万-10.69%9.740.55
12/07989989978981-1.41%29,300141億7054万-8.66%10.040.57
12/06976996975995+1.12%60,600143億7277万-7.87%10.180.57
12/051,0031,005983984-1.99%54,600142億1388万-9.23%10.070.57
12/041,0011,0109881,0040%39,300145億278万-7.89%10.280.58
12/011,0071,0211,0021,004-0.4%67,500145億278万-8.14%10.280.58
11/309901,0099821,008+1.31%117,800145億6056万-8.11%4.440.58
11/299741,005972995-6.66%330,700143億7277万-9.63%4.380.57
11/281,0641,0791,0601,066-1.39%473,700153億9837万-3.53%4.690.61
11/271,0881,0891,0771,081-0.73%143,200156億1504万-2.44%4.760.62
11/241,0851,0971,0851,089+1.02%93,900157億3060万-1.89%4.790.63
11/221,0741,0851,0741,078-0.09%61,000155億7171万-3.06%4.740.62
11/211,0921,0931,0701,079-1.28%84,300155億8615万-3.23%4.750.62
11/201,1041,1091,0931,093-0.73%55,300157億8838万-2.06%4.810.63
11/171,0911,1071,0911,101-0.09%40,500159億394万-1.52%4.840.63
11/161,1011,1091,0911,102+0.09%36,800159億1839万-1.61%4.850.64
11/151,0941,1051,0921,101+1.01%37,400159億394万-1.96%4.840.63
11/141,0991,1051,0871,090-1.27%42,600157億4505万-3.2%4.80.63
11/131,1131,1201,0981,104-0.27%46,300159億4728万-2.3%4.860.64
11/101,1001,1151,0921,107-0.36%39,700159億9061万-2.29%4.870.64
11/091,1051,1171,0901,111+0.54%56,200160億4839万-2.03%4.890.64
11/081,1251,1281,0981,105-1.95%84,700159億6172万-2.9%4.860.64
11/071,1381,1381,1191,127-1.23%50,000162億7951万-1.4%4.960.65
11/061,1621,1631,1391,141-1.21%74,000164億8174万-0.61%5.020.66
11/021,1471,1581,1401,155+0.7%36,200166億8397万+0.17%5.080.67
11/011,1451,1531,1411,147+1.06%37,100165億6841万-0.95%5.050.66
10/311,1041,1401,1031,135+2.81%64,000163億9507万-2.24%4.990.65
10/301,1191,1301,1041,104-1.78%86,900159億4728万-5.24%4.860.64
10/271,1021,1241,0901,124+3.5%42,500162億3618万-3.93%4.950.65
10/261,0951,1081,0851,086-1.72%41,500156億8727万-7.34%4.780.63
10/251,1151,1201,1011,105+0.36%54,300159億6172万-6.04%4.860.64
10/241,1141,1141,0761,101-0.27%47,900159億394万-6.77%4.840.63
10/231,1181,1251,1031,104-1.6%46,800159億4728万-6.84%4.860.64
10/201,1251,1281,1151,122-1.15%33,500162億729万-5.71%4.940.65
10/191,1521,1581,1291,135-1.3%35,500163億9507万-4.86%4.990.65
10/181,1411,1561,1351,150+0.79%48,000166億1175万-4.01%5.060.66
10/171,1331,1511,1241,141+1.78%31,400164億8174万-5%5.020.66
10/161,1331,1381,1181,121-0.62%44,200161億9284万-6.82%4.930.65
10/131,1681,1681,1271,128-3.18%71,700162億9396万-6.47%4.960.65
10/121,1631,1751,1581,165+0.17%55,700168億2842万-3.64%5.130.67
10/111,1861,1861,1631,163-2.02%60,800167億9953万-3.88%5.120.67
10/101,2191,2401,1671,187+1.37%163,200171億4621万-2.06%5.220.68
10/061,1801,1901,1661,171-0.59%102,700169億1509万-3.06%5.150.68
10/051,1591,1861,1591,178+2.79%96,200170億1621万-2.16%5.180.68
10/041,1771,1821,1411,146-4.26%60,600165億5397万-4.5%5.040.66
10/031,2301,2341,1941,197-3%61,400172億9066万-0.08%5.270.69
10/021,2541,2731,2341,234-1.44%59,600178億2513万+3.52%5.430.71
09/291,2801,2801,2391,252-1.42%47,700180億8514万+5.65%5.510.72
09/281,2731,2841,2601,270-0.24%60,100183億4515万+7.81%5.590.73
09/271,2231,2751,2131,273+2.58%78,300183億8848万+8.9%5.60.73
09/261,2341,2411,2261,241+0.57%28,500179億2624万+6.98%5.460.72

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
2015年
11月期
1,633
3,265
4/14
635
1,270
9/7
4,130,600
2,065,300
2/18
235億8146万91億7257万+44.79%
4/14
-37.29%
8/25
2016年
11月期
1,068
2,136
11/21
488
975
2/12
847,200
423,600
10/20
154億2726万70億4193万+22.53%
3/23
-27.3%
1/21
2017年
11月期
1,248
11/9
697
1,394
4/14
689,000
10/5
180億2736万100億6816万+22.42%
10/4
-16.73%
4/14
2018年
11月期
1,768
1/24
985
12/4

12/1
878,000
1/15
255億3876万142億2832万+36.36%
1/15
-12.5%
10/26
2019年
11月期
1,368
12/3
947
8/16

8/15
267,000
1/15
197億6076万136億7941万+10.55%
2/27
-11.73%
1/23
2020年
11月期
1,410
1/9
586
4/22
380,200
11/26
203億6745万84億6477万+16.21%
6/8
-34.04%
3/19
2021年
11月期
1,139
7/12
859
12/28
460,400
11/26
164億5285万124億825万+17.63%
1/12
-11.79%
12/1
2022年
11月期
975
1/12
726
1/25
542,000
11/28
140億8387万104億8707万+6.49%
4/4
-15.51%
1/25
2023年
11月期
1,284
9/28
820
3/20
668,400
9/4
185億4738万118億4490万+12.51%
9/4
-10.69%
12/8
最新1,281
2024/2/22
20,400185億404万+1.26%
1,265

年間値上がり率

2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/02/22 vs 2023/12/29
26%(1.26倍)
過去安値
488円(2016/02/12)
163%(2.63倍)
1,281円(2/22)