6134 FUJI

PBR

2022/09/12

2022/04/18～2022/09/12

株価＆PBRの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2022
09/12	2,058	2,066	2,045	2,051	+0.59%	196,400	2006億3650万	+0.05%	9.67	0.9
09/09	2,022	2,050	2,022	2,039	+0.15%	287,400	1994億6262万	-0.63%	9.61	0.9
09/08	2,015	2,036	2,000	2,036	+2.06%	228,900	1991億6915万	-0.73%	9.6	0.9
09/07	2,004	2,004	1,968	1,995	-0.55%	243,600	1951億5837万	-2.78%	9.41	0.88
09/06	2,002	2,019	1,989	2,006	+0.1%	237,000	1962億3443万	-2.29%	9.46	0.88
09/05	2,010	2,014	1,990	2,004	+0.3%	227,700	1960億3879万	-2.58%	9.45	0.88
09/02	1,989	2,008	1,980	1,998	-0.1%	385,900	1954億5184万	-2.96%	9.42	0.88
09/01	2,000	2,007	1,988	2,000	-2.01%	402,800	1956億4749万	-3.01%	9.43	0.88
08/31	2,006	2,041	2,006	2,041	+0.74%	374,800	1996億5826万	-1.16%	9.62	0.9
08/30	2,025	2,037	2,015	2,026	+0.95%	195,300	1981億9091万	-1.89%	9.55	0.89
08/29	2,000	2,013	1,988	2,007	-3.32%	481,600	1963億3226万	-2.81%	9.46	0.88
08/26	2,106	2,108	2,070	2,076	-0.38%	349,000	2030億8210万	+0.39%	9.79	0.91
08/25	2,046	2,091	2,035	2,084	+1.81%	997,800	2038億6469万	+0.77%	9.83	0.92
08/24	2,051	2,079	2,044	2,047	-0.24%	913,100	2002億4521万	-0.97%	9.65	0.9
08/23	2,050	2,074	2,050	2,052	-0.58%	267,000	2007億3433万	-0.58%	9.68	0.9
08/22	2,041	2,080	2,040	2,064	-0.77%	290,300	2019億821万	+0.24%	9.73	0.91
08/19	2,073	2,100	2,073	2,080	-0.86%	494,900	2034億7339万	+1.22%	9.81	0.92
08/18	2,095	2,105	2,075	2,098	-0.47%	196,000	2052億3422万	+2.39%	9.89	0.92
08/17	2,110	2,112	2,095	2,108	+0.72%	203,300	2062億1246万	+3.18%	9.94	0.93
08/16	2,105	2,111	2,083	2,093	-1.13%	158,200	2047億4510万	+2.6%	9.87	0.92
08/15	2,092	2,119	2,090	2,117	+1.05%	180,900	2070億9287万	+3.93%	9.98	0.93
08/12	2,067	2,120	2,056	2,095	+3.35%	333,300	2049億4075万	+3.05%	9.88	0.92
08/10	2,037	2,040	2,000	2,027	-0.93%	405,100	1982億8873万	0%	9.56	0.89
08/09	2,058	2,082	2,031	2,046	-0.87%	172,300	2001億4738万	+0.99%	9.65	0.9
08/08	2,000	2,071	1,982	2,064	-1.01%	354,700	2019億821万	+1.93%	9.73	0.91
08/05	2,020	2,085	2,017	2,085	+2.66%	204,300	2039億6251万	+3.17%	9.83	0.92
08/04	2,033	2,046	2,027	2,031	-0.83%	239,100	1986億8003万	+0.64%	9.58	0.89
08/03	2,017	2,050	2,016	2,048	+0.64%	164,300	2003億4303万	+1.49%	9.66	0.9
08/02	2,077	2,077	2,027	2,035	-2.96%	142,100	1990億7132万	+0.79%	9.6	0.9
08/01	2,062	2,099	2,059	2,097	+2.14%	133,400	2051億3639万	+3.86%	9.89	0.92
07/29	2,073	2,076	2,035	2,053	-0.96%	126,100	2008億3215万	+1.89%	9.68	0.9
07/28	2,084	2,086	2,052	2,073	+0.24%	148,800	2027億8862万	+3.03%	9.77	0.91
07/27	2,046	2,075	2,035	2,068	+1.32%	118,400	2022億9951万	+2.94%	9.75	0.91
07/26	2,035	2,060	2,033	2,041	-0.1%	124,500	1996億5826万	+1.64%	9.62	0.9
07/25	2,071	2,071	2,036	2,043	-1.59%	125,400	1998億5391万	+1.9%	9.63	0.9
07/22	2,064	2,086	2,058	2,076	+0.58%	170,400	2030億8210万	+3.59%	9.79	0.91
07/21	2,051	2,064	2,028	2,064	+0.24%	351,000	2019億821万	+2.94%	9.73	0.91
07/20	2,015	2,059	2,004	2,059	+4.25%	278,600	2014億1909万	+2.69%	9.71	0.91
07/19	1,947	1,980	1,935	1,975	+2.44%	282,200	1932億190万	-1.59%	9.31	0.87
07/15	1,919	1,942	1,908	1,928	-1.58%	299,300	1886億418万	-4.17%	9.09	0.85
07/14	1,935	1,963	1,924	1,959	+0.62%	142,100	1916億3672万	-3.07%	9.24	0.86
07/13	1,952	1,966	1,939	1,947	+0.52%	231,400	1904億6283万	-4.14%	9.18	0.86
07/12	2,000	2,005	1,926	1,937	-4.77%	404,800	1894億8459万	-5.19%	9.13	0.85
07/11	2,055	2,058	2,020	2,034	0%	265,600	1989億7350万	-0.97%	9.59	0.9
07/08	2,030	2,064	2,006	2,034	+1.9%	318,400	1989億7350万	-1.26%	9.59	0.9
07/07	1,972	2,000	1,955	1,996	+1.53%	339,500	1952億5620万	-3.43%	9.41	0.88
07/06	1,970	1,985	1,962	1,966	-1.7%	286,700	1923億2148万	-5.3%	9.27	0.87
07/05	2,001	2,012	1,988	2,000	0%	356,600	1956億4749万	-4.17%	9.43	0.88
07/04	2,002	2,012	1,990	2,000	+0.86%	243,700	1956億4749万	-4.53%	9.43	0.88
07/01	2,020	2,036	1,970	1,983	-0.85%	299,000	1939億8449万	-5.8%	9.35	0.87
06/30	2,040	2,040	1,992	2,000	-1.77%	269,500	1956億4749万	-5.35%	9.43	0.88
06/29	2,060	2,060	2,031	2,036	-1.36%	460,700	1991億6915万	-3.87%	9.6	0.9
06/28	2,050	2,065	2,038	2,064	+0.98%	180,700	2019億821万	-2.69%	9.73	0.91
06/27	2,039	2,050	2,022	2,044	+2.35%	151,500	1999億5174万	-3.81%	9.64	0.9
06/24	1,970	1,999	1,957	1,997	+0.71%	308,300	1953億5402万	-6.24%	9.42	0.88
06/23	1,980	2,016	1,972	1,983	-0.95%	215,400	1939億8449万	-7.21%	9.35	0.87
06/22	2,046	2,046	2,002	2,002	-0.99%	202,700	1958億4314万	-6.62%	9.44	0.88
06/21	2,021	2,045	2,013	2,022	+1.92%	368,600	1977億9961万	-5.91%	9.53	0.89
06/20	2,033	2,044	1,968	1,984	-1.73%	302,800	1940億8231万	-7.89%	9.36	0.87
06/17	2,020	2,029	1,993	2,019	-3.3%	515,700	1975億614万	-6.48%	9.52	0.89
06/16	2,098	2,120	2,086	2,088	+1.46%	253,100	2042億5598万	-3.6%	9.85	0.92
06/15	2,115	2,119	2,053	2,058	-2.65%	471,500	2013億2127万	-5.03%	9.7	0.91
06/14	2,094	2,116	2,093	2,114	+0.62%	380,300	2067億9940万	-2.63%	9.97	0.93
06/13	2,114	2,126	2,100	2,101	-2.91%	322,000	2055億2769万	-3.22%	9.91	0.93
06/10	2,181	2,200	2,163	2,164	-1.99%	234,900	2116億9059万	-0.46%	10.2	0.95
06/09	2,227	2,229	2,208	2,208	-1.52%	230,800	2159億9483万	+1.56%	10.41	0.97
06/08	2,227	2,246	2,215	2,242	+1.59%	348,800	2193億2084万	+3.22%	10.57	0.99
06/07	2,193	2,214	2,179	2,207	+1.1%	356,400	2158億9701万	+1.75%	10.41	0.97
06/06	2,184	2,197	2,172	2,183	-1.49%	293,700	2135億4924万	+0.78%	10.29	0.96
06/03	2,230	2,243	2,211	2,216	+0.23%	169,600	2167億7742万	+2.4%	10.45	0.98
06/02	2,225	2,228	2,193	2,211	-1.34%	212,500	2162億8830万	+2.36%	10.43	0.97
06/01	2,217	2,252	2,206	2,241	+1.22%	220,900	2192億2301万	+3.89%	10.57	0.99
05/31	2,252	2,266	2,204	2,214	-1.64%	570,300	2165億8177万	+2.74%	10.44	0.98
05/30	2,217	2,253	2,206	2,251	+3.54%	650,600	2202億125万	+4.6%	10.61	0.99
05/27	2,172	2,184	2,158	2,174	+2.45%	312,600	2126億6882万	+1.3%	10.25	0.96
05/26	2,110	2,137	2,101	2,122	+0.28%	359,600	2075億8199万	-0.98%	10.01	0.93
05/25	2,143	2,145	2,096	2,116	-1.95%	502,500	2069億9505万	-1.21%	9.98	0.93
05/24	2,193	2,209	2,151	2,158	-1.15%	307,100	2111億364万	+0.7%	10.18	0.95
05/23	2,185	2,194	2,168	2,183	+0.51%	184,700	2135億4924万	+1.91%	10.29	0.96
05/20	2,137	2,175	2,125	2,172	+1.31%	200,000	2124億7318万	+1.59%	10.24	0.96
05/19	2,090	2,153	2,090	2,144	+0.19%	236,500	2097億3411万	+0.37%	10.11	0.94
05/18	2,176	2,176	2,124	2,140	+0.33%	250,800	2093億4282万	+0.19%	10.09	0.94
05/17	2,123	2,141	2,088	2,133	+0.47%	313,100	2086億5805万	-0.09%	10.06	0.94
05/16	2,134	2,148	2,094	2,123	-2.44%	386,700	2076億7981万	-0.66%	10.01	0.94
05/13	2,110	2,182	2,108	2,176	+2.45%	311,500	2128億6447万	+1.54%	10.26	0.96
05/12	2,122	2,141	2,088	2,124	-1.3%	216,100	2077億7764万	-1.03%	10.02	0.94
05/11	2,130	2,165	2,122	2,152	+0.99%	163,100	2105億1670万	+0.09%	10.15	0.95
05/10	2,125	2,135	2,082	2,131	-1.57%	512,600	2084億6240万	-1.02%	10.05	0.94
05/09	2,150	2,181	2,146	2,165	-0.05%	200,300	2117億8841万	+0.32%	10.21	0.95
05/06	2,147	2,171	2,119	2,166	+0.79%	317,500	2118億8623万	+0.14%	10.21	0.95
05/02	2,174	2,174	2,134	2,149	-1.51%	328,100	2102億2323万	-0.88%	10.13	0.95
04/28	2,144	2,190	2,141	2,182	+2.59%	270,400	2134億5141万	+0.32%	10.29	0.96
04/27	2,085	2,132	2,070	2,127	-0.37%	576,400	2080億7111万	-2.43%	10.03	0.94
04/26	2,148	2,158	2,134	2,135	+0.8%	350,300	2088億5370万	-2.38%	10.07	0.94
04/25	2,115	2,146	2,093	2,118	-1.03%	309,000	2071億9069万	-3.33%	9.99	0.93
04/22	2,128	2,147	2,107	2,140	-1.74%	436,200	2093億4282万	-2.55%	10.09	0.94
04/21	2,152	2,195	2,146	2,178	+2.11%	243,000	2130億6012万	-1%	10.27	0.96
04/20	2,153	2,154	2,116	2,133	+0.71%	205,000	2086億5805万	-3.05%	10.06	0.94
04/19	2,104	2,124	2,101	2,118	+1.73%	117,500	2071億9069万	-3.73%	9.99	0.93
04/18	2,082	2,100	2,061	2,082	-1.42%	130,200	2036億6904万	-5.41%	9.82	0.92

6134 FUJI

PBR

2022/04/18～2022/09/12

株価＆PBRの推移

開示資料

決算

株式

チャート