5017 富士石油

5017
2024/03/27
時価
358億円
PER 予
5.13倍
2010年以降
赤字-14.61倍
(2010-2023年)
PBR
0.42倍
2010年以降
0.21-0.92倍
(2010-2023年)
配当 予
2.18%
ROE 予
8.24%
ROA 予
1.68%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
466
始値
462
高値
468
安値
454
終値 -1.5%
459
出来高 -55.21%
1,847,300

乖離率

株価(5日)
移動平均値
-0.86%
463
株価(25日)
移動平均値
+24.05%
370
出来高(5日)
移動平均値
-65.15%
5,300,200

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
03/27462468454459-1.5%1,847,300358億8630万+24.05%5.130.42
03/26484485458466-2.1%4,124,800364億3359万+27.67%5.210.43
03/25444486437476+6.01%5,825,700372億1543万+32.22%5.320.44
03/22474477440449-3.23%8,091,600351億447万+26.84%5.020.41
03/21435464435464+20.83%6,611,600362億7722万+32.57%5.190.43
03/19373390372384+3.5%1,186,800300億2253万+11.3%4.290.35
03/18378379366371-1.07%1,376,900290億614万+7.54%4.150.34
03/15354396353375+7.14%4,658,600293億1887万+9.01%4.190.35
03/14344352343350+2.64%650,600273億6428万+1.74%3.910.32
03/13344351339341+0.29%419,300266億6063万-1.16%3.810.31
03/12340342335340-0.58%433,100265億8245万-1.73%3.80.31
03/11347351339342-3.66%781,000267億3881万-1.72%3.820.32
03/08345355343355+3.2%777,900277億5520万+1.72%3.970.33
03/07346349343344+0.58%520,900268億9518万-1.71%3.850.32
03/06341345338342+0.59%357,400267億3881万-2.84%3.820.32
03/05337341336340-0.87%390,900265億8245万-3.68%3.80.31
03/04346350340343-1.15%499,300268億1700万-3.38%3.840.32
03/01346351345347+0.58%549,600271億2973万-2.53%3.880.32
02/29342346341345+0.88%354,200269億7336万-3.36%3.860.32
02/28337345337342+1.79%859,800267億3881万-4.47%3.820.32
02/27338341334336+0.3%789,300262億6971万-6.41%3.760.31
02/26333337333335+0.6%297,600261億9153万-7.2%3.750.31
02/22333336332333+0.91%604,300260億3516万-8.26%3.720.31
02/21336337329330-2.08%703,600258億61万-9.59%3.690.3
02/20342342336337-0.59%589,500263億4789万-8.42%3.770.31
02/19345345336339-1.17%677,700265億426万-8.38%3.790.31
02/16340345336343+2.69%754,100268億1700万-7.55%3.840.32
02/15338342334334-1.18%590,800261億1334万-10.22%3.740.31
02/14352352337338-2.03%1,032,100264億2608万-9.63%3.780.31
02/13354354342345-6.76%1,661,500269億7336万-8%3.860.32
02/09367375365370+1.09%879,800289億2796万-1.86%4.140.34
02/08370370362366-1.08%486,600286億1522万-2.92%4.090.34
02/07367371366370+0.82%391,000289億2796万-1.86%4.140.34
02/06375375367367-2.13%587,900286億9340万-2.65%4.10.34
02/053743753703750%473,100293億1887万-0.53%4.190.35
02/02379379371375-1.06%432,200293億1887万-0.27%4.190.35
02/01378382377379-0.26%440,200296億3161万+1.07%4.240.35
01/313773813773800%366,100297億979万+1.6%4.250.35
01/30383384378380-1.3%473,000297億979万+1.88%4.250.35
01/29376385376385+4.05%934,200301億71万+3.49%4.310.35
01/26372376369370+0.27%440,800289億2796万0%4.140.34
01/25371373368369-0.27%455,400288億4977万-0.27%4.130.34
01/24374376369370-0.8%438,500289億2796万+0.27%4.140.34
01/23381385371373-1.32%776,700291億6251万+1.63%4.170.34
01/22386389378378-3.08%913,200295億5342万+3.28%4.230.35
01/193953953863900%514,600304億9163万+7.14%4.360.36
01/18382395382390+1.83%618,500304億9163万+7.73%4.360.36
01/17389395383383-1.54%694,900299億4434万+6.39%4.280.35
01/163923933853890%541,400304億1345万+8.66%4.350.36
01/15375393375389+4.29%1,255,300304億1345万+8.96%4.350.36
01/12375376367373+0.54%497,000291億6251万+5.07%4.170.34
01/11374381371371-0.8%541,200290億614万+4.8%4.150.34
01/10375379371374-0.27%443,400292億4069万+5.65%4.180.34
01/09377379372375-0.53%403,900293億1887万+5.93%4.190.35
01/05380384375377-0.26%443,600294億7524万+6.8%4.220.35
01/04370383366378+3.56%1,005,000295億5342万+7.08%4.230.35
2023
12/29365368362365-0.54%381,200285億3704万+3.69%4.080.34
12/28365369361367+0.27%442,100286億9340万+4.26%4.10.34
12/27359367357366+2.81%680,400286億1522万+3.98%4.090.34
12/26352357349356+1.71%352,300278億3338万+1.14%3.980.33
12/25357357347350-1.13%395,800273億6428万-0.57%3.910.32
12/22352361350354+1.14%490,500276億7702万+0.85%3.960.33
12/21349355342350-0.28%849,700273億6428万-0.28%3.910.32
12/20358359351351-0.57%461,900274億4247万+0.29%3.930.32
12/19359366352353-0.56%1,066,900275億9883万+0.86%3.950.33
12/18336360329355+5.65%1,681,700277億5520万+1.43%3.970.33
12/15334338331336+1.2%408,600262億6971万-3.45%3.760.31
12/14343343330332-2.06%553,500259億5698万-4.32%3.710.31
12/13340344337339-0.59%459,700265億426万-1.74%3.790.31
12/12350350341341-1.45%398,400266億6063万-1.16%3.810.31
12/11341352341346+4.53%756,900270億5155万+0.58%3.870.32
12/08337339330331-2.36%690,300258億7879万-3.5%3.70.31
12/07342343338339-3.14%560,200265億426万-0.88%3.790.31
12/06346350345350+1.45%358,300273億6428万+2.64%3.910.32
12/05350352342345-2.54%997,400269億7336万+1.47%3.860.32
12/04366366353354-3.28%596,400276億7702万+4.73%3.960.33
12/01366373364366+0.27%531,600286億1522万+8.93%4.090.34
11/30364365361365-0.27%502,400285億3704万+9.28%4.080.34
11/293673723633660%479,500286億1522万+10.24%4.090.34
11/28366372362366-0.81%791,600286億1522万+10.91%4.090.34
11/27365373365369+1.65%564,500288億4977万+12.5%4.130.34
11/24367377363363-1.63%1,116,900283億8067万+11.35%4.060.33
11/22349369349369+5.73%1,516,500288億4977万+13.54%4.130.34
11/21352354349349-0.29%665,000272億8610万+8.05%3.90.32
11/20345354344350+2.04%614,900273億6428万+9.03%3.910.32
11/173353433313430%812,700268億1700万+7.19%3.840.32
11/16336347336343+2.08%1,095,100268億1700万+7.52%3.840.32
11/15343351335336-2.61%1,447,600262億6971万+5.66%3.760.31
11/14348358341345-1.43%1,407,100269億7336万+8.83%3.860.32
11/13323354317350+12.9%3,499,900273億6428万+11.11%3.910.32
11/10302310299310+1.64%746,400242億3693万-0.96%3.470.29
11/09298305295305+2.69%962,600238億4602万-2.56%3.410.28
11/08314314296297-6.6%1,505,000232億2055万-5.11%3.320.27
11/07319322316318-0.31%547,900248億6240万+1.27%3.560.29
11/06322323318319+0.31%577,300249億4059万+1.27%3.570.29
11/02317323317318+0.95%781,900248億6240万+0.32%3.560.29
11/01316318314315-0.32%557,600246億2785万-1.25%3.520.29
10/31313316308316+1.28%770,300247億604万-1.25%3.530.29
10/30310315310312-0.64%1,851,700243億9330万-3.11%3.490.29
10/27310314308314+1.95%637,300245億4967万-3.09%3.510.29

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
2,220
7/20
794
3/18
2,400,600
3/7
--+20.77%
4/11
-31.18%
1/22
2009年
3月期
1,527
6/9
401
11/21
1,601,900
7/18
--+22.23%
1/7
-36.75%
10/27
2010年
3月期
1,071
6/10
461
12/16
1,164,700
6/5
--+31.49%
5/15
-19.54%
11/27
2011年
3月期
655
4/15
333
11/2
1,279,000
3/14
512億986万260億3493万+24.15%
12/30
-23.24%
3/15
2012年
3月期
630
7/27
387
9/26

9/12
1,233,300
5/16
492億5529万302億5682万+15.43%
12/7
-21.24%
8/9
2013年
3月期
505
4/2
219
9/6
1,576,800
12/28
394億8241万171億2207万+28.16%
1/4
-25.48%
7/25
2014年
3月期
393
9/26
251
3/27
630,800
2/10
307億2591万196億2410万+13.2%
4/28
-12.61%
2/14
2015年
3月期
459
3/13
268
4/1
1,377,200
12/22
358億8630万209億5322万+15.96%
12/22
-14.86%
10/21
2016年
3月期
521
6/9
242
2/10
1,349,600
2/10
407億3369万189億2044万+21.38%
3/4
-21.89%
8/25
2017年
3月期
454
12/12
279
8/10
1,572,700
12/2
354億9538万218億1324万+27.41%
12/13
-13.59%
7/6
2018年
3月期
655
1/4
317
8/10
2,567,400
3/1
512億1030万247億8422万+21.32%
11/13
-20.71%
2/14
2019年
3月期
523
10/4
252
3/29

3/13
3,136,600
11/9
408億9006万197億228万+11.71%
8/27
-19.65%
11/21
2020年
3月期
286
4/23
149
3/13
2,423,900
9/17
223億6053万116億4936万+11.67%
9/17
-26.88%
3/13
2021年
3月期
242
3/22
152
8/3

7/31
2,706,500
8/12
189億2044万118億8391万+23.4%
8/12
-10.98%
7/10
2022年
3月期
352
3/8

3/7
216
5/20
31,165,700
5/28
275億2065万168億8767万+26.58%
3/7
-10.34%
11/11
2023年
3月期
409
8/12
245
1/6

1/5
14,881,300
8/12
319億7712万191億5500万+17.09%
6/9
-14.73%
9/27
最新459
2024/3/27
1,847,300358億8630万+24.05%
370

年間値上がり率

2004/12/30 vs 2003/12/30
110%(2.1倍)
2005/12/30 vs 2004/12/30
106%(2.06倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
-15%(0.85倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
50%(1.5倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
43%(1.43倍)
2024/03/27 vs 2023/12/29
26%(1.26倍)
過去安値
149円(2020/03/13)
208%(3.08倍)
459円(3/27)