6504 富士電機

6504
2023/03/23
時価
7509億円
PER 予
12.07倍
2010年以降
4.26-29.05倍
(2010-2022年)
PBR
1.49倍
2010年以降
0.48-2.06倍
(2010-2022年)
配当
1.99%
ROE 予
12.31%
ROA 予
5.18%
資料
Link
CSV,JSON

株価チャート

株価

3/23

前日 (3/22)
5,020
始値
4,980
高値
5,060
安値
4,950
終値 +0.2%
5,030
出来高 -14.58%
547,100

乖離率

株価(5日)
移動平均値
+0.66%
4,997
株価(25日)
移動平均値
-3.12%
5,192
出来高(5日)
移動平均値
-15.91%
650,580

2022/10/26~2023/03/23

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
2023
03/234,9805,0604,9505,030+0.2%547,1007509億6386万-3.12%12.071.49
03/225,0605,0605,0005,020+1.31%640,5007494億7089万-3.44%12.051.48
03/204,9855,0504,9554,955-1.29%584,8007397億6659万-4.8%11.891.46
03/175,0205,0404,9455,020+1.21%755,8007494億7089万-3.68%12.051.48
03/164,8805,0004,8704,960-1.39%724,7007405億1307万-4.93%11.911.47
03/155,0105,0404,9805,030+1.82%648,4007509億6386万-3.7%12.071.49
03/145,0905,1004,9104,940-4.82%1,122,0007375億2713万-5.53%11.861.46
03/135,1605,2005,1105,190-0.76%592,9007748億5138万-0.92%12.461.53
03/105,2405,2905,2305,230-2.43%888,6007808億2326万-0.15%12.561.55
03/095,4805,4805,3405,360-0.92%690,2008002億3187万+2.33%12.871.58
03/085,3605,4305,3505,410-0.92%641,2008076億9672万+3.4%12.991.6
03/075,4005,4805,3805,460+0.37%599,0008151億6157万+4.52%13.111.61
03/065,3205,4405,3105,440+2.64%904,6008121億7563万+4.29%13.061.61
03/035,2105,3105,2005,300+2.32%913,7007912億7405万+1.81%12.721.57
03/025,3405,3505,1505,180-3.18%960,9007733億5841万-0.5%12.431.53
03/015,2405,3505,2405,350+1.71%519,1007987億3890万+2.65%12.841.58
02/285,2605,2805,2305,260+0.57%761,4007853億217万+0.96%12.631.55
02/275,1405,2505,1305,230+1.36%407,6007808億2326万+0.44%12.561.55
02/245,1005,1705,0805,160+1.98%488,4007703億7247万-0.77%12.391.53
02/225,1305,1605,0505,060-2.5%646,5007554億4277万-2.58%12.151.5
02/215,2205,2305,1805,190-0.76%293,3007748億5138万-0.19%12.461.53
02/205,2305,2605,2205,2300%304,5007808億2326万+0.67%12.561.55
02/175,2405,2705,2105,230-2.06%587,7007808億2326万+0.81%12.561.55
02/165,2605,3405,2405,340+2.3%617,5007972億4593万+2.99%12.821.58
02/155,2805,2805,2105,220+0.38%567,9007793億3029万+0.73%12.531.54
02/145,2305,2405,1705,200+0.58%416,5007763億4435万+0.37%12.481.54
02/135,1205,1805,1105,170+0.58%485,8007718億6544万-0.19%12.411.53
02/105,1505,2105,1205,1400%554,7007673億8653万-0.73%12.341.52
02/095,0405,1705,0405,140+0.59%697,6007673億8653万-0.71%12.341.52
02/085,2205,2205,0805,110-1.35%761,1007629億762万-1.18%12.271.51
02/075,1705,2005,1405,180+0.19%426,8007733億5841万+0.23%12.431.53
02/065,2205,2305,1605,170-0.19%561,0007718億6544万+0.15%12.411.53
02/035,2405,2405,1505,180-0.96%622,9007733億5841万+0.47%12.431.53
02/025,2605,2605,1905,230+0.38%492,4007808億2326万+1.53%12.561.55
02/015,2805,2805,1705,210-0.19%578,9007778億3732万+1.22%12.511.54
01/315,2905,2905,1905,220-0.57%607,5007793億3029万+1.56%12.531.54
01/305,2005,3405,1805,250+1.16%1,069,3007838億920万+2.18%12.61.55
01/275,1305,2605,0705,190-2.26%2,153,9007748億5138万+1.07%12.461.53
01/265,3205,3705,2705,310-0.38%861,0007927億6702万+3.37%12.751.57
01/255,2905,3505,2305,330+0.76%556,3007957億5296万+3.68%12.81.58
01/245,3105,3205,2605,290+1.93%588,9007897億8108万+2.82%12.71.56
01/235,1505,2005,0805,190+2.77%665,3007748億5138万+0.68%12.461.53
01/204,9955,0504,9805,050+0.4%573,7007539億4980万-2.34%12.121.49
01/195,1105,1305,0305,030-3.08%667,1007509億6386万-3.12%12.071.49
01/185,1005,2205,0405,190+2.17%766,4007748億5138万-0.46%12.461.53
01/175,0505,1405,0505,080+0.79%378,2007584億2871万-2.87%12.191.5
01/165,0805,1305,0205,040-2.51%440,8007524億5683万-3.91%12.11.49
01/135,2005,2405,1405,170-1.52%560,7007718億6544万-1.8%12.411.53
01/125,2505,3005,2305,250+0.96%573,1007838億920万-0.61%12.61.55
01/115,1305,2505,1205,200+0.39%790,4007763億4435万-1.78%12.481.54
01/105,2105,2805,1705,180+0.97%832,7007733億5841万-2.45%12.431.53
01/065,0905,1905,0705,130+0.59%798,1007658億9356万-3.82%12.311.52
01/055,0005,1005,0005,100+2.1%713,0007614億1465万-4.73%12.241.51
01/044,9755,0604,9654,995-0.7%683,6007457億3847万-7.07%11.991.48
2022
12/305,0305,0905,0205,0300%411,2007509億6386万-6.89%12.071.49
12/295,0005,0404,9805,0300%379,6007509億6386万-7.4%12.071.49
12/285,0105,0604,9505,030-0.4%482,7007509億6386万-7.96%12.071.49
12/275,1805,1904,9955,050-1.37%474,6007539億4980万-8.18%12.121.49
12/265,0605,1305,0405,120+1.59%337,1007644億59万-7.45%12.291.51
12/235,1005,1305,0305,040-2.7%711,8007524億5683万-9.4%12.11.49
12/225,2005,2305,1705,180+0.39%469,2007733億5841万-7.47%12.431.53
12/215,2405,2605,1605,160-1.71%709,0007703億7247万-8.35%12.391.53
12/205,4205,4405,2205,250-3.14%847,7007838億920万-7.24%12.61.55
12/195,4005,4505,4005,420-0.18%524,2008091億8969万-4.69%13.011.6
12/165,4205,4705,3805,430-1.63%711,8008106億8266万-4.97%13.041.6
12/155,5205,5705,4905,520-1.25%437,5008241億1939万-3.66%13.251.63
12/145,6105,6305,5705,5900%334,2008345億7017万-2.7%13.421.65
12/135,6705,6805,5905,590+0.18%538,0008345億7017万-2.92%13.421.65
12/125,5405,6105,5105,5800%313,1008330億7720万-3.29%13.41.65
12/095,5005,6005,4805,580+2.01%672,4008330億7720万-3.44%13.41.65
12/085,5005,5305,4305,470-0.91%791,4008166億5454万-5.54%13.131.62
12/075,6005,6305,5005,520-1.6%908,1008241億1939万-4.93%13.251.63
12/065,5405,6305,5305,610+1.26%645,5008375億5611万-3.53%13.471.66
12/055,5605,6005,5405,540-1.07%508,1008271億533万-4.71%13.31.64
12/025,7005,7005,5705,600-3.11%736,8008360億6314万-3.68%13.441.66
12/015,7505,8305,7005,780+2.85%966,9008629億3660万-0.52%13.881.71
11/305,6305,6805,6005,620-0.18%1,846,1008390億4908万-3.05%13.491.66
11/295,6305,6605,5805,630-1.05%709,7008405億4205万-2.7%13.521.66
11/285,7805,7805,6305,690-1.56%973,2008494億9987万-1.39%13.661.68
11/255,8505,8505,7705,780-1.2%698,3008629億3660万+0.49%13.881.71
11/245,9605,9705,8505,850-0.68%711,7008733億8739万+1.99%14.041.73
11/225,9005,9705,8805,890+0.34%646,5008793億5927万+3.04%14.141.74
11/215,9305,9505,8405,870-0.34%877,8008763億7333万+3.11%14.091.73
11/185,9605,9705,8705,890-0.51%610,5008793億5927万+3.81%14.141.74
11/175,9705,9805,8805,920-0.67%416,8008838億3818万+4.85%14.211.75
11/165,9306,0005,8305,960+0.68%674,4008898億1006万+6.05%14.311.76
11/155,8805,9405,8305,920-0.17%472,4008838億3818万+5.85%14.211.75
11/146,0006,0505,9105,930-2.47%596,2008853億3115万+6.33%14.241.75
11/116,0706,1005,9906,080+4.11%746,5009077億2570万+9.27%14.61.8
11/105,8505,8905,8205,840-1.02%365,5008718億9442万+5.38%14.021.73
11/095,9305,9705,8705,900-0.34%503,6008808億5224万+6.65%14.161.74
11/085,9105,9405,8805,920+0.51%428,6008838億3818万+7.36%14.211.75
11/075,8605,9105,8405,890+1.55%578,3008793億5927万+7.33%14.141.74
11/045,7705,8705,7605,800-1.19%833,7008659億2254万+6.03%13.921.71
11/025,8605,9105,8305,870+0.51%625,2008763億7333万+7.63%14.091.73
11/015,7305,8405,7205,840+1.39%539,4008718億9442万+7.39%14.021.73
10/315,6505,7905,6405,760+3.04%940,3008599億5066万+6.25%13.831.7
10/285,6305,6805,4405,590+1.27%1,973,2008345億7017万+3.12%13.421.65
10/275,4705,5605,4605,5200%960,6008241億1939万+1.69%13.251.63
10/265,5405,5705,4805,520+1.47%923,2008241億1939万+1.47%13.251.63

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
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
2022年
3月期
6,500
1/5
4,370
8/20
2,401,900
10/29
9704億3044万6524億2785万+14.48%
11/4
-12.49%
3/8
最新5,030
2023/3/23
547,1007509億6386万-3.12%
5,192

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)
2021/12/30 vs 2020/12/30
69%(1.69倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/03/23 vs 2022/12/30
0%(1倍)
過去安値
385円(2009/03/11)
1206%(13.06倍)
5,030円(3/23)