5803 フジクラ

5803
2024/12/10
時価
1兆7310億円
PER 予
26.04倍
2010年以降
赤字-167.58倍
(2010-2024年)
PBR
4.64倍
2010年以降
0.38-1.86倍
(2010-2024年)
配当 予
1.15%
ROE 予
17.84%
ROA 予
8.47%
資料
Link
CSV,JSON

株価チャート

株価

12/10

前日 (12/9)
6,188
始値
6,004
高値
6,043
安値
5,790
終値 -5.45%
5,851
出来高 -12.88%
19,742,300

乖離率

株価(5日)
移動平均値
-4.77%
6,144
株価(25日)
移動平均値
+2.38%
5,715
出来高(5日)
移動平均値
-16.23%
23,567,020

2024/07/17~2024/12/10

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
12/106,0046,0435,7905,851-5.45%19,742,3001兆7310億+2.38%26.044.64
12/096,1926,3036,0116,188+1.08%22,659,8001兆8308億+8.6%27.544.91
12/066,4386,4506,0706,122-3.97%24,532,9001兆8112億+8.03%27.244.86
12/056,4086,5696,2876,375+3.12%26,686,1001兆8861億+12.79%28.375.06
12/046,0206,2845,9756,182+2.83%24,214,0001兆8290億+9.98%27.514.91
12/035,6226,0305,5856,012+6.18%26,320,6001兆7787億+7.65%26.754.77
12/025,3505,6625,2905,662+6.39%23,419,3001兆6751億+2.05%25.24.49
11/295,2465,3225,1725,322+0.8%13,966,3001兆5745億-3.69%23.684.22
11/285,2805,5475,1585,280-0.94%23,961,5001兆5621億-4.31%23.54.19
11/275,1755,3485,0755,330+1.35%22,068,4001兆5769億-3.23%23.724.23
11/265,5985,6245,2105,259-6.76%18,895,1001兆5559億-4.33%23.44.17
11/255,7905,8405,5955,640-1.9%31,706,8001兆6686億+2.69%25.14.48
11/225,6875,8625,5355,749+2.9%22,295,9001兆7009億+4.93%25.584.56
11/215,8006,0345,5775,587-0.99%19,953,6001兆6529億+2.4%24.864.44
11/205,6855,7355,5265,643-0.12%13,102,4001兆6695億+3.54%25.114.48
11/195,2995,7465,2945,650+7.17%22,447,4001兆6716億+3.94%25.144.49
11/185,4795,5045,2585,272-4.56%12,807,4001兆5597億-2.87%23.464.19
11/155,6605,6995,5095,524-2.06%12,464,2001兆6343億+1.84%24.584.39
11/145,7395,8625,6115,640-2.03%12,960,5001兆6686億+4.19%25.14.48
11/135,7955,9215,7305,757-0.66%12,407,5001兆7032億+6.71%25.624.57
11/125,8456,0435,6655,795-1.91%17,747,6001兆7145億+8.04%25.794.6
11/115,5306,0005,5175,908+6.41%23,599,9001兆7479億+10.97%26.294.69
11/086,0006,3325,3405,552-4.41%36,733,1001兆6426億+5.15%24.714.41
11/075,8715,9125,6215,808+0.66%16,321,7001兆7183億+10.63%25.854.61
11/065,5115,7855,5115,770+6.63%13,013,7001兆7071億+10.58%25.684.58
11/055,5505,5605,3735,411-0.35%9,647,2001兆6009億+4.46%24.084.3
11/015,5325,5425,3585,430-5.27%9,579,9001兆6065億+5.15%24.164.31
10/315,5725,7755,5315,732+2.05%10,527,3001兆6958億+11.39%25.514.55
10/305,3545,7085,3105,617+6.4%17,569,2001兆6618億+9.94%254.46
10/295,0645,3295,0405,279+3.63%9,829,2001兆5618億+3.94%23.494.19
10/285,1105,2355,0015,094-0.1%10,767,9001兆5071億+0.81%22.674.04
10/255,0335,1245,0025,099-0.66%7,720,2001兆5086億+1.45%22.694.05
10/244,9305,1384,8725,133+2.15%10,392,4001兆5186億+2.91%22.844.07
10/235,0145,0614,9015,025-0.65%7,710,3001兆4867億+1.56%22.363.99
10/225,2005,2794,9905,058-1.42%10,781,9001兆4964億+2.97%22.514.02
10/215,3655,3705,1165,131-3.33%7,392,3001兆5180億+5.29%22.834.07
10/185,2225,3655,1385,308+2.61%10,183,1001兆5704億+10.08%23.624.21
10/175,3135,3255,0665,173-4.91%15,673,9001兆5305億+8.59%23.024.11
10/165,2155,4405,1515,440+2.64%11,527,2001兆6094億+15.47%24.214.32
10/155,5215,5585,3005,300-2.86%11,447,4001兆5680億+14.08%23.594.21
10/115,2305,4815,2035,456+5.53%13,899,5001兆6142億+18.84%24.284.33
10/105,2815,2935,0415,170-1.45%8,839,2001兆5296億+14.18%23.014.1
10/095,3105,4235,2015,246+1.08%12,800,9001兆5520億+16.81%23.344.16
10/085,0805,2805,0595,190+4.07%11,675,0001兆5355億+16.42%23.14.12
10/074,9195,0414,8524,987+4.35%6,776,7001兆4754億+12.85%22.193.96
10/044,8154,8884,7544,779-0.58%4,800,2001兆4139億+9.06%21.273.79
10/035,0185,0954,7534,807-0.06%8,979,7001兆4222億+10.48%21.393.82
10/024,9085,0554,8104,810-3.8%6,676,5001兆4231億+11.52%21.43.82
10/014,9105,0534,8735,000+3.78%7,120,1001兆4793億+16.99%22.253.97
09/304,8505,0854,8034,818-3.97%8,794,8001兆4254億+13.77%21.443.82
09/274,9985,1034,8915,017+0.54%9,200,0001兆4843億+19.34%22.333.98
09/264,9284,9974,8214,990+3.76%8,312,1001兆4763億+19.78%22.213.96
09/254,8404,9054,7844,809-1.05%6,881,6001兆4228億+16.38%21.43.82
09/244,6864,8604,6534,860+5.29%9,858,3001兆4378億+18.59%21.633.86
09/204,5304,6684,4954,616+4.48%11,741,1001兆3657億+13.64%20.543.66
09/194,2894,4494,2204,418+6.36%7,730,3001兆3071億+9.9%19.663.51
09/184,1904,2944,0514,154+0.44%5,686,2001兆2290億+4.16%18.493.3
09/174,1494,2004,0494,136+0.15%4,975,9001兆2236億+4.52%18.413.28
09/134,0794,1734,0204,130+1.25%6,781,7001兆2219億+5.55%18.383.28
09/124,0504,1483,9924,079+5.76%5,959,9001兆2068億+5.98%18.153.24
09/113,8423,9273,7913,857-0.26%6,047,0001兆1411億+1.71%17.163.06
09/103,8603,9573,7713,867+0.55%6,498,0001兆1441億+3.51%17.213.07
09/093,6473,8983,6003,846+1.13%7,355,1001兆1378億+4.82%17.113.05
09/063,9003,9433,7363,803-2.94%6,181,6001兆1251億+4.94%16.923.02
09/053,8354,0413,8163,918+0.62%7,423,4001兆1591億+9.11%17.443.11
09/044,0254,0733,8653,894-8.38%9,175,4001兆1520億+9.51%17.333.09
09/034,4464,4504,2044,250-3.74%8,249,0001兆2574億+20.77%18.913.37
09/024,3054,4204,2574,415+4.94%6,648,6001兆3062億+27.31%19.653.5
08/304,1774,2534,1414,207+3.11%7,845,0001兆2446億+23.63%18.723.34
08/293,9504,0833,8654,080+2.28%7,081,0001兆2071億+21.79%18.163.24
08/283,8364,0093,7913,989+3.58%4,901,8001兆1801億+20.59%17.753.17
08/273,8253,8943,7523,851+0.1%4,658,3001兆1393億+17.66%17.143.06
08/263,9793,9973,8203,847-4.26%4,526,0001兆1381億+18.62%17.123.05
08/233,9784,0493,9604,018-0.74%4,644,2001兆1887億+24.94%17.883.19
08/224,0794,0943,9634,048-0.78%5,066,6001兆1976億+27.34%18.013.21
08/214,0794,1983,9764,080-1.04%7,609,3001兆2071億+29.56%18.163.24
08/203,9774,1403,9424,123+4.14%9,120,6001兆2198億+32.19%18.353.27
08/193,9314,0743,9023,959-0.38%10,151,6001兆1713億+28.25%17.623.14
08/163,7033,9923,7033,974+11.41%13,235,1001兆1757億+29.66%17.683.15
08/153,5103,6973,5043,567-1.22%8,103,7001兆553億+17.1%15.872.83
08/143,3753,6243,3673,611+7.12%9,679,0001兆683億+18.74%16.072.87
08/133,1383,3953,1303,371+10.96%12,130,8009973億5559万+11.62%152.68
08/093,0383,0383,0383,038+19.7%620,4008988億3307万+0.93%13.522.41
08/082,5502,6292,5112,538-4.23%4,232,0007509億136万-15.77%11.292.01
08/072,3482,7062,3352,650+8.25%5,740,6007840億3806万-12.8%11.792.1
08/062,3622,4972,3102,448+10.77%6,459,5007242億7365万-20%10.891.94
08/052,3062,4322,2102,210-18.45%6,054,3006538億5816万-28.41%9.831.75
08/022,7452,8312,6982,710-8.69%3,844,3008017億8987万-13.31%12.062.15
08/013,0073,0392,9022,968-2.97%3,048,2008781億2263万-5.6%13.212.36
07/312,8953,0622,8763,059+3.52%3,762,0009050億4620万-2.89%13.612.43
07/302,9572,9742,9062,955-0.74%2,354,5008742億7640万-6.25%13.152.35
07/292,9433,0202,9402,977+6.06%3,971,1008807億8540万-5.73%13.252.36
07/262,8802,9102,8042,807-1.85%3,879,4008304億8862万-11.23%12.492.23
07/252,9202,9612,7472,860-5.7%5,237,5008461億6938万-9.92%12.732.27
07/243,1263,1773,0313,033-2.82%2,531,0008973億5375万-4.86%13.52.41
07/233,1253,1423,0753,121+0.74%1,690,2009233億8973万-2.35%13.892.48
07/223,1933,2193,0903,098-2.3%2,564,4009165億8487万-3.25%13.792.46
07/193,1803,2573,1513,171+1.96%4,135,1009381億8290万-1.31%14.112.52
07/183,1573,1803,0773,110-5.67%3,925,8009201億3523万-3.24%13.842.47
07/173,3303,3533,2683,297-0.84%2,303,0009754億6169万+2.42%14.672.62

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
2024年
3月期
2,298
3/29
863
4/7
11,759,100
11/9
6798億9414万2553億3013万+40.08%
2/13
-8.92%
10/4
最新5,851
2024/12/10
19,742,3001兆7310億+2.38%
5,715

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)
2024/12/10 vs 2023/12/29
439%(5.39倍)
過去安値
199円(2012/07/26)
2840%(29.4倍)
5,851円(12/10)