6504 富士電機

6504
2021/12/01
時価
8883億円
PER 予
17倍
2010年以降
4.26-29.05倍
(2010-2021年)
PBR
1.98倍
2010年以降
0.48-2.06倍
(2010-2021年)
配当
1.43%
ROE 予
11.62%
ROA 予
4.86%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
5,940
始値
5,890
高値
5,980
安値
5,850
終値 +0.17%
5,950
出来高 -45.4%
764,000

乖離率

株価(5日)
移動平均値
-0.87%
6,002
株価(25日)
移動平均値
+3.77%
5,734
出来高(5日)
移動平均値
-15.62%
905,440

2021/07/06~2021/12/01

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
2021
12/015,8905,9805,8505,950+0.17%764,0008883億1709万+3.77%171.98
11/306,1206,1205,9305,940-1.33%1,399,3008868億2412万+4.25%16.971.97
11/295,9506,1305,9306,020+0.33%773,2008987億6788万+6.32%17.22
11/266,0906,1005,9406,000-1.64%782,7008957億8194万+6.72%17.141.99
11/255,9906,1205,9306,100+3.57%808,0009107億1164万+9.18%17.432.03
11/245,9505,9905,8505,890-2%380,9008793億5927万+6.15%16.831.96
11/226,0006,0205,9506,010-1.15%338,2008972億7491万+8.94%17.172
11/195,9406,0805,9306,080+2.53%466,9009077億2570万+10.99%17.372.02
11/185,9205,9805,8905,9300%474,2008853億3115万+9.25%16.941.97
11/175,8506,0205,7905,930+2.6%1,197,5008853億3115万+10.22%16.941.97
11/165,8005,8205,7305,780-0.17%472,9008629億3660万+8.36%16.511.92
11/155,8405,8805,7505,790-0.52%339,2008644億2957万+9.33%16.541.92
11/125,7605,8505,7605,820+1.04%433,2008689億848万+10.73%16.631.93
11/115,6805,7605,6605,760+1.59%361,9008599億5066万+10.51%16.451.91
11/105,6105,7305,5905,670+0.89%404,4008465億1393万+9.67%16.21.88
11/095,7305,7405,5805,620-1.58%490,7008390億4908万+9.51%16.051.87
11/085,7905,8005,6605,710-0.87%360,3008524億8581万+11.87%16.311.9
11/055,7805,8205,7105,760-0.35%528,0008599億5066万+13.5%16.451.91
11/045,5705,7805,5705,780+4.14%748,4008629億3660万+14.48%16.511.92
11/025,5605,6405,5105,550-1.25%614,4008285億9830万+10.47%15.851.84
11/015,6505,7205,5405,620+1.26%781,4008390億4908万+12.2%16.051.87
10/295,3505,5505,3305,550+11.78%2,401,9008285億9830万+11.16%15.851.84
10/284,8104,9904,8104,965-1.68%746,4007412億5956万-0.3%14.181.65
10/275,0405,0805,0205,050-0.59%272,6007539億4980万+1.32%14.431.68
10/265,0905,1305,0605,080+0.59%293,7007584億2871万+1.86%14.511.69
10/254,9905,0904,9805,050+0.2%348,4007539億4980万+1.18%14.431.68
10/224,9655,1204,9555,040+0.6%398,4007524億5683万+0.88%14.41.67
10/215,0605,1205,0105,010-2.34%363,0007479億7792万+0.12%14.311.66
10/205,2005,2205,1105,130-0.58%360,7007658億9356万+2.25%14.661.7
10/195,0805,1805,0705,160+1.38%499,6007703億7247万+2.73%14.741.71
10/185,0705,1005,0305,090+1.39%355,5007599億2168万+1.23%14.541.69
10/154,9305,0404,9155,020+3.61%567,8007494億7089万-0.28%14.341.67
10/144,7204,8454,7154,845+2.54%543,9007233億4392万-3.95%13.841.61
10/134,7404,7754,7104,725-1.05%392,4007054億2828万-6.51%13.51.57
10/124,8004,8154,7654,775-0.93%369,2007128億9313万-5.69%13.641.59
10/114,7854,8654,7854,820+0.21%490,4007196億1149万-4.91%13.771.6
10/084,7604,8704,7504,810+1.91%549,8007181億1852万-5.13%13.741.6
10/074,7154,8054,7054,720+0.43%645,1007046億8179万-6.94%13.481.57
10/064,8004,8604,6654,700-0.63%728,1007016億9585万-7.37%13.431.56
10/054,8004,8304,5804,730-3.76%1,114,4007061億7476万-6.83%13.511.57
10/045,0505,0504,8654,915-1.31%592,8007337億9471万-3.15%14.041.63
10/015,0405,0904,9754,980-2.54%818,9007434億9901万-1.7%14.231.65
09/305,1605,1805,0505,110-0.78%986,3007629億762万+1.15%14.61.7
09/295,0905,1505,0505,150-0.77%751,2007688億7950万+2.41%14.711.71
09/285,1805,2205,1005,190-0.57%492,6007748億5138万+3.76%14.831.72
09/275,2305,2705,1905,2200%520,3007793億3029万+5.03%14.911.73
09/245,2505,2505,1805,220+3.16%429,9007793億3029万+5.63%14.911.73
09/225,1105,1305,0505,060-1.36%369,8007554億4277万+2.89%14.461.68
09/215,0205,1705,0205,130-0.97%460,9007658億9356万+4.69%14.661.7
09/175,1505,2405,1305,180+0.39%628,2007733億5841万+6.1%14.81.72
09/165,2805,2805,1005,160-1.71%681,4007703億7247万+6%14.741.71
09/155,2605,2805,2005,250-1.69%448,9007838億920万+8.11%151.74
09/145,3205,3505,2505,340+1.14%633,3007972億4593万+10.22%15.261.77
09/135,1905,2905,1705,280-0.19%521,9007882億8811万+9.29%15.081.75
09/105,2105,2905,1805,290+1.34%736,5007897億8108万+9.75%15.111.76
09/095,2305,2805,1805,220-1.14%589,8007793億3029万+8.59%14.911.73
09/085,1105,2805,0805,280+3.53%1,019,9007882億8811万+10.09%15.081.75
09/075,0105,1104,9905,100+2.93%837,3007614億1465万+6.63%14.571.69
09/064,9804,9904,9254,955+0.92%530,1007397億6659万+3.77%14.161.65
09/034,8254,9304,8204,910+1.34%494,4007330億4822万+3%14.031.63
09/024,8904,9254,7954,845-0.62%457,7007233億4392万+1.38%13.841.61
09/014,7704,8804,7504,875+2.31%699,9007278億2283万+1.82%13.931.62
08/314,7104,7904,6854,765-0.31%671,8007114億16万-0.71%13.611.58
08/304,7904,7904,7354,780+2.36%487,5007136億3961万-0.71%13.661.59
08/274,6804,7254,6554,670-0.21%357,8006972億1694万-3.21%13.341.55
08/264,7604,7604,6554,680+0.86%731,4006987億991万-3.23%13.371.55
08/254,6354,6604,5954,640+2.2%407,8006927億3803万-4.33%13.261.54
08/244,5204,6154,5104,540+1.68%488,4006778億833万-6.76%12.971.51
08/234,4654,5154,4404,465+1.48%479,7006666億1106万-8.73%12.761.48
08/204,4504,4754,3704,400-2.33%633,1006569億676万-10.61%12.571.46
08/194,5354,6304,4954,505-2.59%1,050,0006725億8294万-9.1%12.871.5
08/184,5604,6604,5204,625+0.43%560,2006904億9858万-7.22%13.211.54
08/174,7204,7304,6004,605-1.81%485,6006875億1264万-7.9%13.161.53
08/164,7204,7454,6404,690-2.7%646,1007002億288万-6.54%13.41.56
08/134,8604,8804,8154,820-1.23%413,0007196億1149万-4.27%13.771.6
08/124,8904,9854,8804,880-1.61%336,3007285億6931万-3.39%13.941.62
08/115,0205,0404,9454,960-0.7%404,7007405億1307万-2.07%14.171.65
08/105,0305,1104,9954,995-0.3%304,5007457億3847万-1.56%14.271.66
08/064,9505,0504,9405,010+1.21%336,3007479億7792万-1.4%14.311.66
08/054,9304,9804,9304,950-0.1%237,5007390億2010万-2.71%14.141.64
08/044,9304,9954,9204,9550%315,5007397億6659万-2.81%14.161.65
08/034,8704,9904,8604,955+1.23%625,9007397億6659万-3.03%14.161.65
08/024,8104,8954,7254,895+2.84%737,1007308億877万-4.41%13.981.63
07/304,8554,9454,6804,760-8.46%1,886,8007106億5367万-7.34%13.61.58
07/295,1105,2005,0705,200+2.56%641,6007763億4435万+0.85%14.861.73
07/285,1005,1405,0405,070-1.74%390,8007569億3574万-1.73%14.481.68
07/275,1505,1905,1305,160+0.39%336,7007703億7247万0%14.741.71
07/265,1505,1605,0905,140+1.58%341,1007673億8653万-0.45%14.681.71
07/215,0705,1105,0405,060+2.22%530,9007554億4277万-2.09%14.461.68
07/204,9605,0304,9454,950-1.59%482,3007390億2010万-4.31%14.141.64
07/195,0405,0505,0105,030-1.37%312,3007509億6386万-2.93%14.371.67
07/165,0505,1305,0405,100-0.39%499,3007614億1465万-1.66%14.571.69
07/155,2205,2405,1005,120-1.92%537,9007644億59万-1.31%14.631.7
07/145,1805,2805,1505,220-0.38%452,0007793億3029万+0.62%14.911.73
07/135,2005,2405,1805,240+0.19%508,1007823億1623万+1.04%14.971.74
07/125,1605,2305,1405,230+4.39%549,1007808億2326万+0.81%14.941.74
07/094,9505,0204,8905,010-0.79%739,4007479億7792万-3.51%14.311.66
07/085,1205,1305,0505,050-1.37%505,8007539億4980万-2.94%14.431.68
07/075,1405,1605,1105,120-1.92%520,4007644億59万-1.73%14.631.7
07/065,2305,2805,1805,220-0.19%294,1007793億3029万+0.1%14.911.73

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
2007年
3月期
3,520
704
5/10
2,540
508
6/14
2,605,000
13,025,000
1/24
--+7.6%
4/9
-14.25%
6/14
2008年
3月期
3,140
628
6/28
1,470
294
1/22
8,535,400
42,677,000
10/2
--+18.12%
2/19
-24.69%
8/10
2009年
3月期
2,405
481
6/6
385
77
3/11
8,435,600
42,178,000
7/30
--+38.85%
4/24
-41%
10/10
2010年
3月期
1,315
263
3/29

263
3/18
580
116
4/1
10,571,400
52,857,000
3/16
--+18.46%
3/15
-21.25%
7/13
2011年
3月期
1,525
305
4/12

305
4/9
830
166
3/15
10,495,000
52,475,000
4/9
2276億7762万1239億1634万+16.52%
12/6
-29.05%
3/15
2012年
3月期
1,340
268
8/2

268
4/4

他2件
925
185
9/26
4,226,200
21,131,000
1/26
2000億5771万1380億9954万+14.16%
10/28
-15.29%
8/22
2013年
3月期
1,460
292
3/21
755
151
11/13
3,051,400
15,257,000
2/1
2179億7332万1127億1908万+20.42%
2/7
-13.98%
7/25
2014年
3月期
2,595
519
1/23
1,255
251
4/2
3,135,600
15,678,000
7/26
3874億2569万1873億6748万+16.64%
5/15
-16.63%
2/4
2015年
3月期
2,950
590
3/17
2,065
413
4/11
2,276,200
11,381,000
11/4
4404億2612万3082億9828万+10.51%
2/27
-15.54%
10/17
2016年
3月期
3,085
617
4/23
1,675
335
2/12
2,457,800
12,289,000
4/28
4605億8121万2500億7246万+21.48%
4/28
-21.7%
2/12
2017年
3月期
3,415
683
2/2
1,720
344
4/8
3,177,600
15,888,000
4/28
5098億4922万2567億9082万+15.37%
5/11
-7.46%
6/24
2018年
3月期
4,775
955
1/30
2,795
559
8/18
4,781,400
23,907,000
10/27
7128億9313万4172億8509万+23.35%
11/1
-13.58%
2/13
2019年
3月期
4,760
10/2
2,982
12/26
3,000,200
10/26
7106億5367万4452億362万+15.41%
4/26
-22.69%
10/29
2020年
3月期
3,950
4/26
1,960
3/17
2,457,800
7/26
5897億2311万2926億2210万+10.38%
9/12
-30.93%
3/16
2021年
3月期
4,860
3/15
2,197
4/6
2,399,900
12/1
7255億8337万3280億548万+14.23%
5/28
-7.3%
7/30
最新5,950
2021/12/1
764,0008883億1709万+3.77%
5,734

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
19%(1.19倍)
1987/12/28 vs 1986/12/27
26%(1.26倍)
1988/12/28 vs 1987/12/28
69%(1.69倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
117%(2.17倍)
2000/12/29 vs 1999/12/30
-38%(0.62倍)
2001/12/28 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
126%(2.26倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
58%(1.58倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
133%(2.33倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/01 vs 2020/12/30
60%(1.6倍)
過去安値
385円(2009/03/11)
1445%(15.45倍)
5,950円(12/1)