5803 フジクラ

5803
2024/03/27
時価
6417億円
PER 予
13.29倍
2010年以降
赤字-167.58倍
(2010-2023年)
PBR
1.92倍
2010年以降
0.38-1.54倍
(2010-2023年)
配当 予
2.26%
ROE 予
14.47%
ROA 予
6.52%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,212
始値
2,195
高値
2,209
安値
2,143
終値 -1.94%
2,169
出来高 +23.04%
2,827,600

乖離率

株価(5日)
移動平均値
+0.42%
2,160
株価(25日)
移動平均値
+11.63%
1,943
出来高(5日)
移動平均値
+8.19%
2,613,460

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
03/272,1952,2092,1432,169-1.94%2,827,6006417億2776万+11.63%13.291.92
03/262,1582,2282,1352,212+1.84%2,298,1006544億4988万+14.85%13.561.96
03/252,1482,2342,1402,172+1.12%3,504,9006426億1535万+13.9%13.311.93
03/222,1142,1622,0992,148+2.38%2,549,7006355億1462万+13.77%13.161.91
03/212,1002,1302,0822,098+2.09%1,887,0006207億2145万+12.19%12.861.86
03/192,0062,0572,0022,055+1.88%2,136,7006079億9933万+10.84%12.591.82
03/181,9472,0181,9392,017+4.18%1,945,0005967億5652万+9.98%12.361.79
03/151,9041,9671,8971,936+0.83%2,139,1005727億9158万+7.32%11.871.72
03/141,9341,9491,9161,920+0.95%1,939,4005680億5776万+8.11%11.771.7
03/131,9301,9341,8641,902+0.26%2,142,4005627億3222万+8.75%11.661.69
03/121,9111,9181,8641,897-0.05%2,034,5005612億5290万+10.16%11.631.68
03/111,9251,9301,8761,898-3.75%2,190,9005615億4877万+11.98%11.631.68
03/081,9671,9951,9521,972+0.31%2,288,0005834億4266万+18.3%12.091.75
03/072,0092,0231,9621,966-2.04%2,695,5005816億6748万+20.1%12.051.74
03/061,9732,0271,9712,007+1.98%2,579,7005937億9788万+25.05%12.31.78
03/051,9081,9971,8801,968+5.35%3,775,2005822億5921万+25.19%12.061.75
03/041,8531,8801,8391,868+0.81%3,433,1005526億7287万+21.3%11.451.66
03/011,7991,8811,7921,853+1.37%3,151,5005482億3491万+22.47%11.361.64
02/291,8571,8571,8101,828-2.61%3,187,2005408億3833万+22.93%11.21.62
02/281,8911,9111,8431,877+7.2%3,959,3005553億3564万+28.39%11.51.67
02/271,7701,7701,7411,751-0.45%1,971,6005180億5685万+22.11%10.731.55
02/261,8001,8161,7591,759-1.84%1,863,4005204億2375万+24.66%10.781.56
02/221,7681,8051,7611,792+2.05%2,201,6005301億8725万+29.11%10.981.59
02/211,7571,7861,7471,756+0.63%2,271,0005195億3616万+28.83%10.761.56
02/201,7501,7651,7361,745-0.85%2,697,9005162億8166万+30.32%10.691.55
02/191,7661,7921,7421,760+1.44%2,817,8005207億1962万+33.84%10.791.56
02/161,7001,7711,6991,735+2.3%4,511,0005133億2303万+34.6%10.631.54
02/151,6911,7001,6321,696+0.24%3,893,8005017億8436万+34.07%10.391.5
02/141,6991,7091,6691,692-0.88%3,686,3005006億90万+36.23%10.371.5
02/131,5611,7251,5611,707+9.56%11,687,6005050億3885万+40.03%10.461.51
02/091,5581,5581,5581,558+23.85%3,821,0004609億5520万+30.38%9.551.38
02/081,2601,2691,2421,258+1.29%2,947,4003721億9618万+6.88%7.711.12
02/071,2261,2561,2181,242+0.81%2,001,1003674億6236万+6.15%7.611.1
02/061,2341,2421,2111,232-0.73%1,926,7003645億373万+5.84%7.551.09
02/051,2271,2521,2241,241+2.82%2,376,3003671億6650万+7.17%7.611.1
02/021,2131,2151,2031,207+0.33%1,147,9003571億714万+4.87%7.41.07
02/011,2061,2101,1961,203-1.72%1,880,4003559億2369万+4.97%7.371.07
01/311,1901,2261,1831,224+3.9%3,043,1003621億3682万+7.27%7.51.09
01/301,1901,1921,1741,1780%881,2003485億2710万+3.79%7.221.05
01/291,1641,1891,1631,178+1.12%1,538,9003485億2710万+4.16%7.221.05
01/261,1851,1851,1611,165-2.51%2,139,8003446億8088万+3.46%7.141.03
01/251,1911,2051,1871,195+0.17%1,321,6003535億5678万+6.6%7.321.06
01/241,2071,2121,1851,193-0.33%1,286,9003529億6506万+6.9%7.311.06
01/231,1951,2231,1931,197+0.59%1,786,5003541億4851万+7.94%7.341.06
01/221,1901,1931,1841,190+0.76%1,322,5003520億7747万+7.69%7.291.06
01/191,1861,1951,1721,181+1.2%1,151,5003494億1470万+7.36%7.241.05
01/181,1601,1751,1551,167+0.17%1,309,4003452億7261万+6.58%7.151.04
01/171,1721,2021,1651,165+0.78%2,568,8003446億8088万+6.78%7.141.03
01/161,1481,1611,1441,156+1.14%1,480,4003420億1811万+6.35%7.091.03
01/151,1401,1491,1381,143+1.24%1,071,2003381億7189万+5.25%7.011.01
01/121,1501,1501,1221,129-0.7%2,047,4003340億2980万+4.06%6.921
01/111,1321,1431,1291,137+1.88%1,810,2003363億9670万+4.89%6.971.01
01/101,0941,1191,0931,116+1.27%1,815,6003301億8357万+2.95%6.840.99
01/091,1161,1201,0911,102-0.9%2,079,8003260億4148万+1.57%6.750.98
01/051,1201,1351,1121,112-0.18%1,725,6003290億12万+2.39%6.820.99
01/041,0921,1181,0761,114+2.67%1,785,2003295億9185万+2.48%6.830.99
2023
12/291,0811,0951,0781,085+0.09%1,356,6003210億1181万-0.28%6.650.96
12/281,0821,0911,0791,084-0.18%954,6003207億1594万-0.55%6.640.96
12/271,0771,0861,0741,086+1.78%1,707,2003213億767万-0.64%6.660.96
12/261,0851,0881,0581,067-1.2%2,260,1003156億8627万-2.47%6.540.95
12/251,1001,1141,0791,0800%1,189,6003195億3249万-1.55%6.620.96
12/221,0781,0861,0721,080+0.84%1,129,1003195億3249万-1.73%6.620.96
12/211,0841,0871,0661,071-1.56%1,255,9003168億6972万-2.72%6.560.95
12/201,0761,0931,0721,088+4.02%2,892,1003218億9940万-1.27%6.670.97
12/191,0371,0601,0261,0460%2,897,0003094億7313万-5%6.410.93
12/181,0421,0491,0271,046-0.76%1,489,8003094億7313万-5.08%6.410.93
12/151,0311,0571,0291,054+2.03%2,176,5003118億4004万-4.44%6.460.94
12/141,0861,0861,0331,033-4.97%3,170,6003056億2691万-6.26%6.330.92
12/131,0801,0901,0791,087+1.4%1,986,6003216億353万-1.81%6.660.96
12/121,0861,0861,0661,072+0.75%1,616,8003171億6558万-3.42%6.570.95
12/111,0731,0791,0551,064+1.04%1,749,8003147億9867万-4.49%6.520.94
12/081,0671,0701,0441,053-2.5%3,053,2003115億4418万-5.56%6.450.93
12/071,1101,1101,0781,080-3.4%2,703,3003195億3249万-3.31%6.620.96
12/061,1091,1241,1031,118+0.63%1,794,5003307億7530万+0.09%6.850.99
12/051,1201,1231,1051,111-1.16%1,794,2003287億426万-0.36%6.810.99
12/041,1251,1311,1051,124-0.44%1,527,0003325億5048万+0.81%6.891
12/011,1311,1351,1151,129-0.88%2,783,5003340億2980万+1.35%6.921
11/301,1401,1451,1271,139+0.35%1,937,5003369億8843万+2.34%6.981.01
11/291,1331,1491,1281,135+0.89%1,948,7003358億498万+2.07%6.961.01
11/281,1401,1421,1231,125-1.32%1,955,5003328億4634万+1.26%6.91
11/271,1501,1501,1321,140-0.52%1,312,1003372億8429万+2.52%6.991.01
11/241,1501,1581,1441,146+0.44%1,602,3003390億5948万+3.15%7.021.02
11/221,1211,1461,1171,141+1.42%1,703,5003375億8016万+2.52%6.991.01
11/211,1201,1281,1121,125-0.09%1,507,9003328億4634万+0.9%6.91
11/201,1391,1571,1261,126-0.44%2,391,1003331億4221万+0.81%6.91
11/171,1231,1321,1141,131-1.05%2,915,0003346億2152万+0.98%6.931
11/161,1001,1481,0991,143+4.67%4,751,4003381億7189万+1.78%7.011.01
11/151,0871,0961,0591,092+1.87%2,736,4003230億8285万-2.93%6.690.97
11/141,0751,0891,0631,072-0.28%2,112,1003171億6558万-5.05%6.570.95
11/131,0821,1101,0691,075+1.61%2,868,5003180億5317万-5.04%6.590.95
11/101,0351,0721,0271,058+2.03%3,849,1003130億2349万-6.78%6.480.94
11/091,0511,0611,0091,037-10.22%11,759,1003068億1036万-8.8%6.360.92
11/081,1661,1961,1521,155-0.94%4,056,2003417億2225万+1.14%7.081.02
11/071,1711,1831,1611,166+0.26%3,122,6003449億7674万+1.92%7.151.03
11/061,1381,1661,1341,163+6.31%2,922,8003440億8915万+1.48%7.131.03
11/021,1231,1281,0881,094-0.91%1,681,6003236億7458万-4.7%6.710.97
11/011,1001,1051,0901,104+3.08%2,199,2003266億3321万-4.42%6.770.98
10/311,0781,0791,0521,071-0.83%2,176,4003168億6972万-7.67%6.560.95
10/301,1021,1021,0531,080-2.88%4,558,4003195億3249万-7.46%6.620.96
10/271,0851,1131,0851,112+2.96%1,887,8003290億12万-5.2%6.820.99

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
926
6/29
424
3/18
18,374,000
11/7
--+16.32%
12/12
-22.87%
11/21
2009年
3月期
568
6/17
202
3/3
14,447,000
5/30
--+36.93%
4/2
-35.62%
10/27
2010年
3月期
548
3/31
272
4/1
27,423,000
6/26
1977億5292万-+24.89%
6/1
-14.43%
10/5
2011年
3月期
549
4/6

4/5

他2件
281
3/15
13,083,000
11/2
1981億1378万1014億250万+10.63%
9/17
-24.18%
3/15
2012年
3月期
421
5/11
205
11/24

11/22
12,928,000
5/12
1519億2332万739億7691万+12.31%
2/24
-17.14%
8/24
2013年
3月期
323
3/12

3/11
199
7/26
8,530,000
2/27
1165億5874万718億1173万+16.67%
4/25
-11%
7/25
2014年
3月期
538
1/17
271
4/2
29,830,000
10/29
1941億4452万977億9387万+15.63%
5/22
-9.35%
6/13
2015年
3月期
551
3/25

3/24

他2件
418
5/12
10,721,000
7/29
1988億3574万1508億4090万+9.68%
12/24
-13.5%
10/17
2016年
3月期
741
6/24
462
2/22
8,753,000
8/24
2673億9979万1667億1890万+16.22%
5/19
-19.07%
2/12
2017年
3月期
860
2/20
433
7/8
8,621,000
7/29
2544億4254万1281億886万+21.91%
7/29
-14.63%
6/24
2018年
3月期
1,184
1/23
684
3/26
12,383,300
2/5
3503億229万2023億7057万+13.34%
5/23
-26.3%
2/14
2019年
3月期
853
5/21
388
12/25
13,901,000
9/27
2523億7149万1147億9500万+11.39%
5/21
-14.46%
10/11
2020年
3月期
512
10/31
245
3/17

3/13
6,193,700
2/6
1514億8207万724億8653万+18.47%
9/13
-25.03%
3/13
2021年
3月期
574
3/15
262
4/22
21,686,100
11/4
1698億2560万775億1621万+29.55%
11/10
-10.42%
7/31
2022年
3月期
723
9/16
451
6/21

5/21
11,350,000
8/6
2139億925万1334億3440万+16.28%
8/6
-18.29%
3/9
2023年
3月期
1,166
12/15
533
4/18
11,054,100
11/11
3449億7674万1576億9520万+26.46%
5/16
-10.28%
12/23
最新2,169
2024/3/27
2,827,6006417億2776万+11.63%
1,943

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
96%(1.96倍)
1987/12/28 vs 1986/12/27
-4%(0.96倍)
1988/12/28 vs 1987/12/28
74%(1.74倍)
1989/12/29 vs 1988/12/28
10%(1.1倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
50%(1.5倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
37%(1.37倍)
1997/12/30 vs 1996/12/30
-7%(0.93倍)
1998/12/30 vs 1997/12/30
-30%(0.7倍)
1999/12/30 vs 1998/12/30
-33%(0.67倍)
2000/12/29 vs 1999/12/30
111%(2.11倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
124%(2.24倍)
2004/12/30 vs 2003/12/30
-25%(0.75倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
65%(1.65倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-45%(0.55倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-56%(0.44倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
78%(1.78倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/03/27 vs 2023/12/29
100%(2倍)
過去安値
199円(2012/07/26)
990%(10.9倍)
2,169円(3/27)