4901 富士フイルム HD

4901
2024/02/26
時価
3兆9990億円
PER 予
17.2倍
2010年以降
赤字-31.22倍
(2010-2023年)
PBR
1.3倍
2010年以降
0.34-1.61倍
(2010-2023年)
配当 予
1.56%
ROE 予
7.57%
ROA 予
4.95%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/22)
9,450
始値
9,500
高値
9,654
安値
9,490
終値 +2.06%
9,645
出来高 -17.51%
1,466,300

乖離率

株価(5日)
移動平均値
+1.98%
9,458
株価(25日)
移動平均値
+2.53%
9,407
出来高(5日)
移動平均値
+6.24%
1,380,240

2023/09/27~2024/02/26

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
02/269,5009,6549,4909,645+2.06%1,466,3003兆9990億+2.53%17.21.3
02/229,4809,5059,4019,450+0.65%1,777,6003兆9182億+0.64%16.861.28
02/219,4109,4249,3239,389+0.23%1,471,8003兆8929億+0.05%16.751.27
02/209,4859,4859,3399,367-0.78%1,155,7003兆8837億-0.12%16.711.27
02/199,4469,4469,3729,441+0.31%1,029,8003兆9144億+0.74%16.841.28
02/169,4009,4479,3439,412+1.43%2,219,3003兆9024億+0.51%16.791.27
02/159,3419,3449,2029,279+0.17%1,268,1003兆8473億-0.7%16.551.25
02/149,2879,3199,1669,263-0.26%1,575,7003兆8406億-0.68%16.521.25
02/139,2009,3129,1459,287+1.61%2,971,6003兆8506億-0.14%16.571.25
02/099,3009,4659,1199,140-6.73%4,422,8003兆7896億-1.39%16.31.23
02/089,9009,9239,7019,800-0.33%2,182,3004兆633億+6%17.481.32
02/079,8009,8329,7689,832+0.55%1,412,1004兆766億+6.96%17.541.33
02/069,8239,8659,7749,778+0.29%2,014,8004兆542億+7%17.441.32
02/059,6509,7859,6359,750+2.63%2,407,6004兆426億+7.26%17.391.32
02/029,4199,5259,4009,500+1.62%1,584,6003兆9389億+5.05%16.951.28
02/019,3509,4099,3409,349-0.65%1,076,1003兆8763億+3.81%16.681.26
01/319,2179,4109,2149,410+1.14%1,250,7003兆9016億+4.85%16.791.27
01/309,3419,3549,2899,304-0.08%798,9003兆8576億+4.09%16.61.26
01/299,2509,3329,2169,311+1%1,476,1003兆8605億+4.45%16.611.26
01/269,2819,2839,1709,219+0.02%1,107,0003兆8224億+3.77%16.441.25
01/259,2269,2449,1239,217+0.1%1,033,7003兆8216億+4.15%16.441.24
01/249,2059,2819,1939,208-0.66%998,2003兆8178億+4.34%16.421.24
01/239,2759,3199,2099,269-0.06%1,218,8003兆8431億+5.26%16.531.25
01/229,2719,2969,2329,275+0.08%1,064,5003兆8456億+5.65%16.541.25
01/199,3359,3449,2039,268+0.36%1,177,4003兆8427億+5.82%16.531.25
01/189,3089,3309,2119,235-0.56%1,419,5003兆8290億+5.7%16.471.25
01/179,2719,3999,2569,287+0.5%1,898,1003兆8506億+6.61%16.571.25
01/169,2489,2669,1849,241+0.18%1,172,8003兆8315億+6.41%16.481.25
01/159,2039,2289,1589,224-0.12%1,669,5003兆8245億+6.48%16.451.25
01/129,1709,2679,0819,235+3.46%4,082,6003兆8290億+6.95%16.471.25
01/118,8979,0068,8908,926+1.17%2,461,4003兆7009億+3.67%15.921.21
01/108,6618,8398,6618,823+2.43%1,625,7003兆6582億+2.59%15.741.19
01/098,6018,6848,5358,614+1.23%1,233,9003兆5715億+0.23%15.371.16
01/058,5808,6068,5068,509-0.4%1,070,4003兆5280億-0.95%15.181.15
01/048,4168,5658,3528,543+0.83%1,337,7003兆5421億-0.59%15.241.15
2023
12/298,4408,5048,4168,473-0.07%1,107,5003兆5131億-1.43%15.111.14
12/288,5218,5598,4798,479-1.25%812,2003兆5156億-1.45%15.121.15
12/278,6128,6388,5628,586+0.12%891,9003兆5599億-0.3%15.321.16
12/268,5528,5778,5268,576+0.14%610,4003兆5558億-0.43%15.31.16
12/258,6708,6708,5648,564-0.1%473,1003兆5508億-0.63%15.281.16
12/228,4978,5788,4658,573+0.88%809,6003兆5545億-0.67%15.291.16
12/218,6018,6168,4888,498-2.38%1,313,7003兆5234億-1.58%15.161.15
12/208,5498,7948,5478,705+1.92%1,666,1003兆6093億+0.8%15.531.18
12/198,4548,5498,4128,541+1.82%1,088,6003兆5413億-0.96%15.241.15
12/188,5508,5608,3318,388-2.21%1,383,0003兆4778億-2.7%14.961.13
12/158,6908,7068,5698,578-1.77%1,775,0003兆5566億-0.56%15.31.16
12/148,5808,7368,4898,733+1.45%1,746,9003兆6209億+1.22%15.581.18
12/138,8038,8058,6088,608-1.49%1,488,0003兆5690億-0.08%15.351.16
12/128,8208,9078,7098,738-0.07%1,108,6003兆6229億+1.47%15.591.18
12/118,7528,8028,7228,744+1.7%1,186,8003兆6254億+1.6%15.61.18
12/088,6108,6168,4708,598-0.19%1,979,0003兆5649億+0.08%15.341.16
12/078,6418,6898,5898,614-1%1,208,7003兆5715億+0.38%15.371.16
12/068,6008,7228,5618,701+2.09%1,029,4003兆6076億+1.6%15.521.18
12/058,5718,6238,4958,523-0.98%928,4003兆5338億-0.21%15.21.15
12/048,6788,7268,5968,607-0.9%1,178,8003兆5686億+0.87%15.351.16
12/018,6718,6978,6078,685+0.29%862,7003兆6010億+1.95%15.491.17
11/308,5808,6638,5398,660+1.41%1,686,8003兆5906億+1.82%15.451.17
11/298,5008,5668,4528,540-0.51%767,8003兆5409億+0.57%15.231.15
11/288,6478,6708,5538,584-0.19%848,1003兆5591億+1.15%15.311.16
11/278,6828,7078,6008,600-1%670,8003兆5657億+1.4%15.341.16
11/248,7158,7388,6718,687+0.31%805,4003兆6018億+2.47%15.51.17
11/228,6008,6848,6008,660+0.46%642,8003兆5906億+2.15%15.451.17
11/218,7008,7048,5528,620-0.9%1,145,5003兆5740億+1.65%15.381.16
11/208,8898,9338,6758,698-2.18%1,097,7003兆6064億+2.55%15.521.17
11/178,7508,9068,7118,892+2.86%1,780,0003兆6868億+4.77%15.861.2
11/168,5768,6868,5608,645+1.05%1,034,8003兆5844億+1.81%15.421.17
11/158,5518,5788,4438,555+1.76%1,632,1003兆5471億+0.68%15.261.16
11/148,5008,5008,4078,407-0.74%813,2003兆4857億-1.15%151.14
11/138,5508,5748,4308,470-0.32%754,4003兆5118億-0.47%15.111.14
11/108,5848,6008,4868,497-1.56%1,365,2003兆5230億-0.15%15.161.15
11/098,6008,7088,4698,632+2.74%1,806,8003兆5790億+1.51%15.41.17
11/088,5888,6188,3778,402-1.2%1,406,0003兆4836億-1.13%14.991.13
11/078,5828,6348,4948,504-1.46%847,3003兆5259億-0.05%15.171.15
11/068,5678,6948,5668,630+3.12%1,613,5003兆5782億+1.36%15.391.17
11/028,4508,4938,3658,369+0.36%955,0003兆4700億-1.71%14.931.13
11/018,4468,4628,3338,339+1.66%1,086,7003兆4575億-2.27%14.871.13
10/318,1388,2518,1178,203+1.01%1,162,9003兆4011億-4.06%14.631.11
10/308,2128,2128,0748,121-2.43%2,648,9003兆3671億-5.34%14.491.1
10/278,2128,3758,2128,323+0.96%823,9003兆4509億-3.31%14.851.12
10/268,2108,2908,1768,244-1.23%1,190,7003兆4181億-4.44%14.711.11
10/258,3968,4308,3348,347+0.08%801,3003兆4608億-3.57%14.891.13
10/248,3648,3928,1958,340-0.44%1,269,7003兆4579億-3.98%14.881.13
10/238,4198,4808,3748,377-1.1%818,8003兆4733億-3.92%14.941.13
10/208,4788,5278,3978,470-0.69%699,3003兆5118億-3.17%15.111.14
10/198,5358,5708,4668,529-1.66%1,031,2003兆5363億-2.7%15.211.15
10/188,6908,7298,6158,673-0.56%983,0003兆5960億-1.2%15.471.17
10/178,7638,8038,6708,722+0.8%761,2003兆6163億-0.68%15.561.18
10/168,7438,7438,5588,653-1.88%1,094,8003兆5877億-1.49%15.431.17
10/138,9348,9548,7908,819-2.1%1,285,9003兆6565億+0.36%15.731.19
10/128,8649,0228,8479,008+2.5%1,604,7003兆7349億+2.52%16.071.22
10/118,7908,8298,7498,788+0.29%1,024,9003兆6437億+0.1%15.681.19
10/108,6498,7968,6308,763+2.73%1,133,0003兆6333億-0.15%15.631.18
10/068,5008,5978,4848,530+0.6%916,7003兆5367億-2.74%15.221.15
10/058,4308,4838,2848,479+1.69%974,9003兆5156億-3.36%15.121.15
10/048,3868,4748,3258,338-1.66%1,529,6003兆4571億-4.99%14.871.13
10/038,6328,6378,4518,479-1.97%1,138,4003兆5156億-3.45%15.121.15
10/028,6958,8478,6448,649-0.1%1,179,2003兆5860億-1.55%15.431.17
09/298,6248,7108,6028,658+0.07%1,779,5003兆5898億-1.36%15.441.17
09/288,6878,7368,5948,652-1.82%1,338,1003兆5873億-1.36%15.431.17
09/278,7018,8168,6568,812+0.34%1,125,4003兆6536億+0.61%15.721.19

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
5,710
11/2

11/1
3,230
3/18
7,628,200
3/14
--+13.51%
4/21
-14.53%
3/17
2009年
3月期
4,320
4/28
1,694
3/4
12,836,900
8/29
--+22.91%
4/10
-29.35%
10/10
2010年
3月期
3,250
3/31
2,165
4/1
7,364,300
6/12
1兆6725億-+11.53%
6/12
-8.31%
10/5
2011年
3月期
3,345
4/6

4/5
2,190
3/17

3/15
6,635,300
3/17
1兆7214億1兆1270億+5.73%
9/22
-20.18%
3/15
2012年
3月期
2,594
4/1
1,659
10/5
8,736,900
1/31
1兆3349億8537億6453万+9.42%
10/27
-15.47%
8/23
2013年
3月期
1,960
4/2
1,240
9/6
8,242,500
3/8
1兆86億6381億3624万+14.43%
12/13
-11.9%
7/25
2014年
3月期
3,172
1/23
1,723
4/2
16,649,400
5/8
1兆6323億8867億59万+19.74%
5/13
-13.87%
6/7
2015年
3月期
4,390
3/31
2,502
5/21
28,953,700
10/7
2兆2592億1兆2875億+12.31%
11/14
-9.87%
12/18
2016年
3月期
5,293
8/17
3,895
2/12
11,552,300
7/31
2兆7239億2兆44億+10.91%
8/3
-13.84%
2/12
2017年
3月期
4,773
4/28
3,647
7/28
7,271,900
10/28
2兆4563億1兆8768億+6.69%
10/26
-10.72%
6/24
2018年
3月期
4,838
1/10
3,932
6/9
8,697,900
4/21
2兆4897億2兆235億+4.78%
9/1
-10.55%
1/31
2019年
3月期
5,320
10/4
4,025
12/26
5,248,900
5/31
2兆7378億2兆713億+8.73%
9/19
-8.41%
12/25
2020年
3月期
5,890
2/25
4,152
3/13
14,266,400
3/19
3兆311億2兆1367億+21.28%
4/6
-18.3%
3/13
2021年
3月期
6,756
3/23
4,567
7/9
19,533,400
4/6
3兆4768億2兆3502億+9.32%
1/22
-7.87%
12/22
2022年
3月期
10,055
9/16
6,514
3/9
6,908,600
5/27
5兆1745億3兆3522億+11.19%
9/6
-12.02%
3/9
2023年
3月期
7,738
7/22
6,260
3/1
4,753,100
11/11
3兆9821億2兆5955億+9.71%
11/11
-7.53%
9/26
最新9,645
2024/2/26
1,466,3003兆9990億+2.53%
9,407

年間値上がり率

1984/12/28 vs 1983/12/28
-22%(0.78倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
83%(1.83倍)
1987/12/28 vs 1986/12/27
8%(1.08倍)
1988/12/28 vs 1987/12/28
-11%(0.89倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-21%(0.79倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-5%(0.95倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/29 vs 1994/12/30
29%(1.29倍)
1996/12/30 vs 1995/12/29
28%(1.28倍)
1997/12/30 vs 1996/12/30
31%(1.31倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
28%(1.28倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
25%(1.25倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
43%(1.43倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-38%(0.62倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
57%(1.57倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/02/26 vs 2023/12/29
14%(1.14倍)
過去安値
1,082円(1984/06/22)
791%(8.91倍)
9,645円(2/26)