4901 富士フイルム HD

4901
2022/11/30
時価
3兆7644億円
PER 予
14.67倍
2010年以降
赤字-31.22倍
(2010-2022年)
PBR
1.08倍
2010年以降
0.34-1.61倍
(2010-2022年)
配当 予
1.64%
ROE 予
7.34%
ROA 予
4.67%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
7,333
始値
7,260
高値
7,318
安値
7,168
終値 -0.25%
7,315
出来高 +138.99%
3,034,700

乖離率

株価(5日)
移動平均値
-1.01%
7,390
株価(25日)
移動平均値
+2.58%
7,131
出来高(5日)
移動平均値
+112.55%
1,427,760

2022/07/05~2022/11/30

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
2022
11/307,2607,3187,1687,315-0.25%3,034,7003兆7644億+2.58%14.671.08
11/297,3537,3797,2967,333-1.21%1,269,8003兆7737億+3.11%14.711.08
11/287,4017,4357,3597,423-0.3%866,7003兆8200億+4.7%14.891.09
11/257,4767,4837,4357,445+0.13%685,1003兆8313億+5.38%14.931.1
11/247,4807,5197,4247,435+1.25%1,282,5003兆8262億+5.58%14.911.09
11/227,3597,4217,3217,343+0.11%841,1003兆7788億+4.62%14.731.08
11/217,3417,3557,3047,335+0.01%760,5003兆7747億+4.85%14.711.08
11/187,3837,3907,3237,334-0.24%862,2003兆7742億+5.15%14.711.08
11/177,3727,4347,3347,352-0.23%1,124,3003兆7835億+5.8%14.741.08
11/167,3507,3907,3077,369-0.38%1,590,0003兆7922億+6.44%14.781.09
11/157,4507,4507,3477,397-0.66%1,478,2003兆8066億+7.3%14.831.09
11/147,5547,5807,4467,446-1.05%1,887,1003兆8319億+8.29%14.931.1
11/117,4007,5437,3597,525+10.74%4,753,1003兆8725億+9.71%15.091.11
11/106,9506,9506,7916,795-2.8%1,436,0003兆4968億-0.66%13.631
11/097,0027,0406,9686,991-0.13%1,101,8003兆5977億+2.12%14.021.03
11/086,9647,0006,9357,000+1.52%1,064,1003兆6023億+2.35%14.041.03
11/076,8506,9256,8306,895+2.09%1,197,6003兆5483億+1.06%13.831.02
11/046,7196,7866,6666,754-0.76%1,394,5003兆4757億-0.92%13.540.99
11/026,7896,8716,7896,806-0.07%831,7003兆5025億-0.15%13.651
11/016,7926,8446,7766,811-0.12%798,2003兆5051億+0.01%13.661
10/316,7806,8346,7746,819+1.19%967,0003兆5092億+0.29%13.681
10/286,6886,7796,6486,739-0.4%2,472,5003兆4680億-0.85%13.510.99
10/276,8246,8426,7406,766-2.1%1,393,4003兆4819億-0.49%13.571
10/266,9446,9726,9036,911-0.26%996,8003兆5565億+1.59%13.861.02
10/256,9016,9496,8806,929+1.26%933,1003兆5658億+1.9%13.91.02
10/246,9006,9316,8416,843+0.91%936,3003兆5215億+0.6%13.721.01
10/216,7686,8246,7676,781-0.46%853,1003兆4896億-0.41%13.61
10/206,8016,8516,7766,812-0.69%968,5003兆5056億-0.21%13.661
10/196,8516,8806,8386,859+0.09%771,6003兆5298億+0.28%13.761.01
10/186,8806,8916,7846,853+1.11%954,2003兆5267億+0.06%13.741.01
10/176,7106,7866,6996,778-0.56%1,126,4003兆4881億-1.18%13.591
10/146,7806,8626,7706,816+2.04%1,829,3003兆5076億-0.71%13.671
10/136,6816,7086,6346,680-0.16%963,3003兆4376億-2.81%13.40.98
10/126,6646,7076,6286,691+0.65%1,519,1003兆4433億-2.82%13.420.99
10/116,7526,7676,6306,648-4.5%2,220,4003兆4212億-3.62%13.330.98
10/076,8857,0006,8626,961-0.76%1,694,6003兆5823億+0.67%13.961.02
10/067,0257,0546,9937,014-0.5%1,575,1003兆6095億+1.34%14.071.03
10/057,0027,0696,9847,049+1.44%1,749,3003兆6275億+1.76%14.141.04
10/046,9546,9616,8846,949+2.03%1,749,4003兆5761億+0.29%13.941.02
10/036,6096,8116,5856,811+3.06%1,760,1003兆5051億-1.92%13.661
09/306,6646,7306,6056,609-1.86%1,945,8003兆4011億-5.07%13.250.97
09/296,7096,7616,6216,7340%1,753,1003兆4654億-3.61%13.50.99
09/286,6206,7346,6156,734+1.17%2,219,2003兆4654億-3.94%13.50.99
09/276,6246,7046,6196,656+1.74%1,571,2003兆4253億-5.45%13.350.98
09/266,6596,6626,5366,542-3.17%1,489,9003兆3666億-7.53%13.120.96
09/226,7456,7786,7086,756-0.65%1,077,3003兆4768億-5.05%13.550.99
09/216,8176,8546,7936,800-0.69%1,102,2003兆4994億-4.88%13.641
09/206,9016,9496,8476,847-0.19%985,6003兆5236億-4.56%13.731.01
09/166,8806,8936,8556,860-1.65%1,611,8003兆5303億-4.67%13.761.01
09/156,9877,0166,9646,975-0.34%980,1003兆5895億-3.33%13.991.03
09/147,0207,0436,9836,999-3.05%1,627,4003兆6018億-3.24%14.041.03
09/137,1907,2407,1267,219+0.81%1,035,5003兆7150億-0.46%14.481.06
09/127,1987,2257,1447,161+0.97%1,007,6003兆6852億-1.43%14.361.05
09/097,0607,1187,0317,092-0.06%1,841,2003兆6497億-2.62%14.221.04
09/086,9867,0996,9597,096+2.47%1,314,9003兆6517億-2.81%14.231.04
09/077,0077,0296,9106,925-1.16%1,307,4003兆5637億-5.38%13.891.02
09/066,9857,0526,9517,006+0.3%825,6003兆6054億-4.55%14.051.03
09/057,0007,0176,9586,985-0.37%792,8003兆5946億-5.15%14.011.03
09/027,0707,0716,9927,011-0.95%1,181,3003兆6080億-5.09%14.061.03
09/017,1377,1467,0577,078-0.46%1,294,6003兆6425億-4.49%14.191.04
08/317,0587,1447,0317,111-0.77%1,574,2003兆6595億-4.29%14.261.05
08/307,1507,1777,1057,166+0.73%681,8003兆6878億-3.8%14.371.05
08/297,1747,1967,0957,114-2.87%1,188,3003兆6610億-4.71%14.271.05
08/267,2757,3497,2677,324+1.12%760,2003兆7691億-2.22%14.691.08
08/257,2187,2607,1977,243+0.5%732,5003兆7274億-3.47%14.531.07
08/247,3057,3097,2007,207-1.85%1,185,5003兆7089億-4.14%14.451.06
08/237,4267,4327,3347,343-1.78%941,8003兆7788億-2.44%14.731.08
08/227,5007,5257,4517,476-0.94%790,3003兆8473億-0.65%14.991.1
08/197,6007,6407,5417,547+0.31%981,6003兆8838億+0.31%15.141.11
08/187,5237,5667,5047,524-1.31%1,266,1003兆8720億+0.05%15.091.11
08/177,4507,6247,4487,624+2.86%1,463,6003兆9235億+1.44%15.291.12
08/167,5127,5177,3587,412+0.01%1,097,7003兆8144億-1.36%14.861.09
08/157,3187,4257,2887,411+1.05%1,213,5003兆8138億-1.49%14.861.09
08/127,5487,5507,1917,334-1.11%3,132,8003兆7742億-2.63%14.711.08
08/107,5057,5057,3937,416-0.76%1,164,6003兆8164億-1.61%14.871.09
08/097,5247,5907,4487,473-1.06%1,040,7003兆8457億-0.85%14.991.1
08/087,5507,5967,5177,553-0.75%867,6003兆8869億+0.23%15.151.11
08/057,5287,6107,5207,610+0.91%1,051,9003兆9163億+1.08%15.261.12
08/047,6197,6467,5077,541+0.03%1,045,8003兆8807億+0.33%15.121.11
08/037,4907,5417,4357,539+1.07%845,1003兆8797億+0.44%15.121.11
08/027,5187,5397,4087,459-1.79%1,155,6003兆8385億-0.49%14.961.1
08/017,5447,6217,5277,595+0.46%1,024,7003兆9085億+1.42%15.231.12
07/297,6107,6937,5377,560-0.63%1,114,9003兆8905億+1.18%15.161.11
07/287,6107,6417,5477,608+0.5%1,111,2003兆9152億+2.09%15.261.12
07/277,5157,5827,4757,570+0.01%848,7003兆8957億+1.9%15.181.11
07/267,5667,6047,5297,569-0.29%744,2003兆8952億+2.16%15.181.11
07/257,6637,6827,5607,591-1.71%1,019,8003兆9065億+2.85%15.221.12
07/227,6757,7387,6487,723+0.91%1,367,7003兆9744億+5.05%15.491.14
07/217,6287,6537,5517,653+0.46%992,0003兆9384億+4.48%15.351.13
07/207,5487,6187,5287,618+2.59%1,280,8003兆9204億+4.41%15.281.12
07/197,3407,4647,3297,426+1.78%997,5003兆8216億+2.1%14.891.09
07/157,4177,4417,2917,296-2.2%1,805,5003兆7547億+0.47%14.631.07
07/147,3847,4747,3747,460+0.4%796,3003兆8391億+2.71%14.961.1
07/137,4567,5817,4187,430-0.03%1,324,0003兆8236億+2.33%14.91.09
07/127,5487,5507,3807,432-1.95%1,129,6003兆8246億+2.27%14.91.09
07/117,7247,7357,5577,580-0.55%1,032,5003兆9008億+4.44%15.21.12
07/087,6327,7367,6007,622-0.13%1,730,5003兆9224億+5.31%15.291.12
07/077,5157,6447,4937,632+2.26%1,478,9003兆9276億+5.74%15.311.12
07/067,3277,4897,3107,463+0.54%1,342,6003兆8406億+3.72%14.971.1
07/057,4907,4907,3437,423-0.36%1,071,5003兆8200億+3.38%14.891.09

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
最新7,315
2022/11/30
3,034,7003兆7644億+2.58%
7,131

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)
2022/11/30 vs 2021/12/30
-14%(0.86倍)
過去安値
1,082円(1984/06/22)
576%(6.76倍)
7,315円(11/30)