3454 ファーストブラザーズ

3454
2023/01/31
時価
123億円
PER 予
5.99倍
2015年以降
3-13.48倍
(2015-2022年)
PBR
0.56倍
2015年以降
0.45-2.98倍
(2015-2022年)
配当 予
3.74%
ROE 予
9.28%
ROA 予
2.28%
資料
Link
CSV,JSON

株価チャート

株価

1/31

前日 (1/30)
856
始値
856
高値
860
安値
851
終値 -0.12%
855
出来高 -79.6%
9,200

乖離率

株価(5日)
移動平均値
-0.58%
860
株価(25日)
移動平均値
-1.16%
865
出来高(5日)
移動平均値
-63.14%
24,960

2022/09/02~2023/01/31

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
2023
01/31856860851855-0.12%9,200123億5047万-1.16%5.990.56
01/30862864849856-0.7%45,100123億6492万-1.04%60.56
01/278628778608620%55,500124億5159万-0.35%6.040.56
01/26866866862862-0.46%5,700124億5159万-0.23%6.040.56
01/25860868859866+1.17%9,300125億937万+0.12%6.070.56
01/24848858843856+0.94%18,800123億6492万-1.04%60.56
01/23841848837848+0.95%10,900122億4936万-2.08%5.950.55
01/208358428358400%9,000121億3380万-3%5.890.55
01/19849849835840-1.29%15,400121億3380万-3.11%5.890.55
01/18840851825851+1.31%36,200122億9269万-1.85%5.970.55
01/17835848835840+0.12%17,400121億3380万-3.11%5.890.55
01/16869869831839-6.88%85,100121億1935万-3.34%5.880.55
01/13895905892901+0.45%38,600130億1494万+3.8%6.320.59
01/12890904890897+0.34%26,600129億5716万+3.58%6.290.58
01/11885896885894+1.02%23,200129億1383万+3.59%6.270.58
01/10888888875885-0.56%31,700127億8382万+2.67%6.210.58
01/06884892877890+1.48%35,500128億5605万+3.37%6.240.58
01/05881884874877+0.23%12,500126億6826万+1.98%6.150.57
01/04876877869875-0.11%10,900126億3937万+1.86%6.140.57
2022
12/30871880871876+0.57%9,400126億5382万+1.98%6.140.57
12/29856871854871+0.93%20,100125億8159万+1.28%6.110.57
12/28866869859863+0.23%28,400124億6603万+0.35%6.050.56
12/27860871858861+0.82%23,100124億3714万-0.12%6.040.56
12/26855858852854-0.7%24,500123億3603万-1.04%5.990.56
12/23851863851860+0.12%20,800124億2270万-0.58%6.030.56
12/22850867850859+1.18%27,600124億825万-0.81%6.020.56
12/21858860845849-0.82%41,300122億6380万-1.96%5.950.55
12/20867874849856-1.38%46,800123億6492万-1.15%60.56
12/19876879868868-0.91%16,400125億3826万+0.12%6.090.57
12/16872888870876+0.11%28,000126億5382万+1.15%6.140.57
12/15864875863875+1.74%39,700126億3937万+1.04%6.140.57
12/14851865850860+0.82%23,200124億2270万-0.69%6.030.56
12/13854855850853+0.35%17,300123億2158万-1.5%5.980.56
12/12849854844850-0.47%22,300122億7825万-1.96%5.960.55
12/09842859842854+0.95%22,200123億3603万-1.5%5.990.56
12/08850851843846-0.47%18,200122億2047万-2.53%5.930.55
12/07839853837850+1.31%26,100122億7825万-2.19%5.960.55
12/06840843839839-0.71%31,900121億1935万-3.56%5.880.55
12/05852852840845-1.52%36,700122億602万-2.99%5.920.55
12/02868868846858-0.81%51,700123億9381万-1.61%6.020.56
12/01861865856865+0.93%49,500124億9492万-1.03%6.070.56
11/30848863838857+1.06%96,400123億7936万-1.95%10.180.56
11/29850855837848-4.72%155,500122億4936万-3.2%10.080.55
11/28885893879890+0.91%542,000128億5605万+1.48%10.580.58
11/25890897877882-0.9%154,500127億4049万+0.57%10.480.57
11/24903905890890-1.11%78,700128億5605万+1.48%10.580.58
11/22903916890900+0.9%72,900130億50万+2.62%10.70.59
11/21881900880892-0.89%100,600128億8494万+1.83%10.60.58
11/18890901884900+2.62%70,400130億50万+2.97%10.70.59
11/17863882863877+1.74%34,100126億6826万+0.57%10.420.57
11/16867871858862-0.58%23,000124億5159万-1.03%10.240.56
11/15860874860867+0.81%22,000125億2381万-0.46%10.30.56
11/14866871860860-0.58%21,500124億2270万-1.04%10.220.56
11/11866869865865+0.46%26,000124億9492万-0.46%10.280.56
11/10865868861861-0.69%16,600124億3714万-0.81%10.230.56
11/09874875867867-0.34%33,500125億2381万-0.12%10.30.56
11/08874879870870-0.57%61,600125億6715万+0.35%10.340.57
11/07870876866875+1.74%19,000126億3937万+1.04%10.40.57
11/04870879858860-1.49%35,800124億2270万-0.46%10.220.56
11/02882887873873-0.46%15,300126億1048万+1.04%10.370.57
11/01865883865877+1.39%20,500126億6826万+1.74%10.420.57
10/31882882865865-0.23%50,000124億9492万+0.58%10.280.56
10/28877900867867-1.37%41,200125億2381万+0.93%10.30.56
10/27896896876879-1.24%23,800126億9715万+2.45%10.450.57
10/26894897886890+0.34%12,100128億5605万+3.85%10.580.58
10/25886903884887+0.34%18,800128億1271万+3.74%10.540.58
10/248918928778840%23,400127億6938万+3.51%10.510.58
10/21885890879884-0.23%11,400127億6938万+3.76%10.510.58
10/20899903883886-1.45%32,900127億9827万+4.11%10.530.58
10/19888900883899+2.04%23,600129億8605万+5.76%10.680.59
10/18867886864881+2.2%32,000127億2604万+3.89%10.470.57
10/17857864852862+0.58%20,200124億5159万+1.89%10.240.56
10/14861868857857+1.06%34,500123億7936万+1.42%10.180.56
10/13849850845848-0.7%17,900122億4936万+0.47%10.080.55
10/12842854842854+0.95%10,700123億3603万+1.3%10.150.56
10/11838851836846+0.83%26,200122億2047万+0.36%10.050.55
10/07840847839839-1.06%36,800121億1935万-0.47%9.970.55
10/06840854840848+0.36%13,700122億4936万+0.59%10.080.55
10/05848855845845-0.59%18,800122億602万+0.24%10.040.55
10/04841856841850+1.19%13,400122億7825万+0.83%10.10.55
10/03837843826840-0.47%23,300121億3380万-0.47%9.980.55
09/30845856843844-0.24%27,900121億9158万0%10.030.55
09/29845853838846+0.83%24,700122億2047万+0.24%10.050.55
09/28832839818839+1.08%44,700121億1935万-0.59%9.970.55
09/27822836822830+1.34%10,000119億8935万-1.66%9.860.54
09/26837837806819-2.73%65,900118億3045万-3.08%9.730.53
09/22847851842842-0.71%17,300121億6269万-0.59%10.010.55
09/21850852844848-0.59%13,700122億4936万+0.24%10.080.55
09/20845854845853+1.07%6,800123億2158万+0.83%10.140.56
09/16852856843844-0.82%26,100121億9158万-0.12%10.030.55
09/15861861849851+0.35%19,800122億9269万+0.83%10.110.55
09/14847853843848-1.17%14,700122億4936万+0.59%10.080.55
09/13854858848858+1.3%17,800123億9381万+1.9%10.20.56
09/12854858847847-0.47%36,900122億3491万+0.71%10.070.55
09/09846854846851+1.07%88,900122億9269万+1.19%10.110.55
09/08835844835842+1.69%20,800121億6269万+0.24%10.010.55
09/07837837817828-0.96%75,600119億6046万-1.31%9.840.54
09/06839843830836-0.36%15,500120億7602万-0.36%9.940.54
09/05832839827839-0.47%32,700121億1935万0%9.970.55
09/02840843832843+0.48%55,700121億7713万+0.48%10.020.55

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
最新855
2023/1/31
9,200123億5047万-1.16%
865

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)
2023/01/31 vs 2022/12/30
-2%(0.98倍)
過去安値
488円(2016/02/12)
75%(1.75倍)
855円(1/31)