6504 富士電機

株価チャート

2014/01/10

2013/08/13～2014/01/10

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	PER	PBR
2018	10/1, 株式併合 5→1
2014
01/10	2,495	2,530	2,480	2,520	-0.2%	813,600	3762億2841万	+5.53%	18.39	1.59
01/09	2,535	2,535	2,505	2,525	-0.39%	698,000	3769億7490万	+6.09%	18.43	1.59
01/08	2,450	2,535	2,450	2,535	+4.54%	718,400	3784億6787万	+6.92%	18.5	1.59
01/07	2,450	2,460	2,415	2,425	-1.82%	652,600	3620億4520万	+2.75%	17.7	1.53
01/06	2,465	2,485	2,445	2,470	+0.41%	803,200	3687億6356万	+4.93%	18.02	1.55
2013
12/30	2,430	2,475	2,425	2,460	+2.29%	768,000	3672億7059万	+4.86%	17.95	1.55
12/27	2,385	2,410	2,360	2,405	+1.05%	514,000	3590億5926万	+2.95%	17.55	1.51
12/26	2,350	2,385	2,330	2,380	+1.71%	468,400	3553億2683万	+2.15%	17.37	1.5
12/25	2,350	2,355	2,325	2,340	-1.06%	767,600	3493億5495万	+0.73%	17.08	1.47
12/24	2,390	2,395	2,355	2,365	-0.63%	899,600	3530億8738万	+2.07%	17.26	1.49
12/20	2,360	2,390	2,360	2,380	+0.42%	902,600	3553億2683万	+2.94%	17.37	1.5
12/19	2,375	2,390	2,355	2,370	+0.42%	724,200	3538億3386万	+2.78%	17.3	1.49
12/18	2,335	2,360	2,320	2,360	+0.85%	667,800	3523億4089万	+2.7%	17.22	1.48
12/17	2,350	2,365	2,320	2,340	+0.86%	468,200	3493億5495万	+2.14%	17.08	1.47
12/16	2,345	2,350	2,310	2,320	-1.28%	409,800	3463億6902万	+1.53%	16.93	1.46
12/13	2,345	2,380	2,335	2,350	-0.21%	1,228,800	3508億4792万	+3.16%	17.15	1.48
12/12	2,325	2,365	2,325	2,355	-0.42%	552,400	3515億9441万	+3.7%	17.19	1.48
12/11	2,380	2,380	2,335	2,365	-0.84%	458,800	3530億8738万	+4.46%	17.26	1.49
12/10	2,390	2,395	2,370	2,385	-0.42%	593,000	3560億7332万	+5.62%	17.41	1.5
12/09	2,355	2,395	2,355	2,395	+3.23%	803,000	3575億6629万	+6.35%	17.48	1.51
12/06	2,290	2,330	2,285	2,320	+0.87%	619,800	3463億6902万	+3.48%	16.93	1.46
12/05	2,315	2,340	2,290	2,300	-1.08%	500,000	3433億8308万	+2.82%	16.79	1.45
12/04	2,335	2,360	2,315	2,325	-2.11%	753,000	3471億1550万	+4.07%	16.97	1.46
12/03	2,340	2,380	2,335	2,375	+1.93%	1,014,800	3545億8035万	+6.55%	17.33	1.49
12/02	2,315	2,335	2,315	2,330	+0.43%	452,400	3478億6198万	+4.91%	17	1.47
11/29	2,300	2,320	2,270	2,320	+0.65%	656,800	3463億6902万	+4.93%	16.93	1.46
11/28	2,275	2,310	2,270	2,305	+1.99%	823,800	3441億2956万	+4.63%	16.82	1.45
11/27	2,260	2,285	2,255	2,260	-0.22%	415,000	3374億1120万	+3.06%	16.49	1.42
11/26	2,260	2,285	2,250	2,265	-0.22%	650,200	3381億5768万	+3.52%	16.53	1.42
11/25	2,230	2,280	2,230	2,270	+1.79%	1,133,000	3389億417万	+3.89%	16.57	1.43
11/22	2,250	2,255	2,210	2,230	-0.89%	941,200	3329億3229万	+2.29%	16.27	1.4
11/21	2,200	2,250	2,200	2,250	+2.27%	956,200	3359億1823万	+3.4%	16.42	1.42
11/20	2,210	2,215	2,185	2,200	0%	436,800	3284億5338万	+1.38%	16.06	1.38
11/19	2,230	2,230	2,190	2,200	-1.35%	475,400	3284億5338万	+1.66%	16.06	1.38
11/18	2,240	2,260	2,220	2,230	+0.22%	825,400	3329億3229万	+3.29%	16.27	1.4
11/15	2,200	2,225	2,195	2,225	+1.83%	799,200	3321億8580万	+3.44%	16.24	1.4
11/14	2,195	2,200	2,175	2,185	+0.69%	616,800	3262億1392万	+1.91%	15.95	1.37
11/13	2,185	2,195	2,165	2,170	-0.91%	457,600	3239億7447万	+1.59%	15.84	1.37
11/12	2,150	2,195	2,145	2,190	+1.39%	640,800	3269億6041万	+2.96%	15.98	1.38
11/11	2,195	2,200	2,150	2,160	-0.46%	392,600	3224億8150万	+1.98%	15.76	1.36
11/08	2,145	2,185	2,145	2,170	-0.69%	475,800	3239億7447万	+2.75%	15.84	1.37
11/07	2,200	2,200	2,165	2,185	-1.35%	818,400	3262億1392万	+3.85%	15.95	1.37
11/06	2,210	2,230	2,200	2,215	-0.45%	690,800	3306億9283万	+5.63%	16.16	1.39
11/05	2,190	2,235	2,180	2,225	+3.25%	1,214,400	3321億8580万	+6.56%	16.24	1.4
11/01	2,195	2,200	2,125	2,155	-1.82%	646,400	3217億3501万	+3.56%	15.73	1.36
10/31	2,200	2,225	2,185	2,195	-0.45%	670,600	3277億689万	+5.73%	16.02	1.38
10/30	2,210	2,240	2,180	2,205	+0.23%	1,720,600	3291億9986万	+6.62%	16.09	1.39
10/29	2,140	2,220	2,135	2,200	+1.15%	1,284,800	3284億5338万	+6.74%	16.06	1.38
10/28	2,130	2,185	2,120	2,175	+3.57%	2,282,600	3247億2095万	+5.84%	15.87	1.37
10/25	2,085	2,130	2,060	2,100	-0.47%	1,456,600	3135億2368万	+2.49%	15.33	1.32
10/24	2,075	2,120	2,065	2,110	+2.43%	705,800	3150億1665万	+3.23%	15.4	1.33
10/23	2,130	2,145	2,045	2,060	-3.51%	875,200	3075億5180万	+1.08%	15.03	1.3
10/22	2,165	2,165	2,105	2,135	-1.84%	543,200	3187億4907万	+4.97%	15.58	1.34
10/21	2,160	2,185	2,150	2,175	+0.69%	481,600	3247億2095万	+7.35%	15.87	1.37
10/18	2,145	2,195	2,135	2,160	+1.17%	1,175,200	3224億8150万	+7.09%	15.76	1.36
10/17	2,100	2,140	2,090	2,135	+2.64%	1,346,400	3187億4907万	+6.27%	15.58	1.34
10/16	2,045	2,095	2,035	2,080	+0.97%	861,600	3105億3774万	+4%	15.18	1.31
10/15	2,075	2,075	2,055	2,060	-0.48%	641,200	3075億5180万	+3.47%	15.03	1.3
10/11	2,050	2,075	2,035	2,070	+1.22%	1,359,600	3090億4477万	+4.28%	15.11	1.3
10/10	2,030	2,045	2,010	2,045	+0.49%	881,200	3053億1234万	+3.34%	14.92	1.29
10/09	1,975	2,040	1,965	2,035	+2.52%	651,600	3038億1937万	+3.14%	14.85	1.28
10/08	1,920	1,995	1,920	1,985	+2.32%	673,400	2963億5452万	+1.07%	14.49	1.25
10/07	1,980	1,990	1,940	1,940	-2.27%	731,000	2896億3616万	-0.92%	14.16	1.22
10/04	1,990	2,015	1,970	1,985	-1.24%	1,390,200	2963億5452万	+1.59%	14.49	1.25
10/03	1,970	2,030	1,950	2,010	+2.29%	987,400	3000億8695万	+3.24%	14.67	1.26
10/02	2,000	2,015	1,945	1,965	-1.75%	669,400	2933億6858万	+1.13%	14.34	1.24
10/01	2,015	2,025	1,995	2,000	0%	541,200	2985億9398万	+2.99%	14.6	1.26
09/30	2,015	2,030	1,995	2,000	-1.96%	409,000	2985億9398万	+3.2%	14.6	1.26
09/27	2,040	2,040	2,015	2,040	0%	501,200	3045億6586万	+5.59%	14.89	1.28
09/26	1,985	2,040	1,965	2,040	+2%	446,800	3045億6586万	+5.97%	14.89	1.28
09/25	2,020	2,025	1,990	2,000	-1.48%	396,400	2985億9398万	+4.28%	14.6	1.26
09/24	2,045	2,045	1,995	2,030	-0.49%	518,200	3030億7289万	+6.12%	14.81	1.28
09/20	2,025	2,040	2,010	2,040	+1.24%	707,800	3045億6586万	+6.97%	14.89	1.28
09/19	1,995	2,015	1,990	2,015	+1.51%	625,800	3008億3343万	+6.05%	14.71	1.27
09/18	1,975	2,030	1,975	1,985	+1.02%	904,200	2963億5452万	+4.75%	14.49	1.25
09/17	1,960	1,975	1,940	1,965	+0.51%	651,200	2933億6858万	+3.97%	14.34	1.24
09/13	1,915	1,955	1,910	1,955	+1.56%	897,600	2918億7561万	+3.82%	14.27	1.23
09/12	1,950	1,955	1,920	1,925	-1.53%	451,200	2873億9670万	+2.61%	14.05	1.21
09/11	1,975	1,975	1,945	1,955	0%	437,000	2918億7561万	+4.43%	14.27	1.23
09/10	1,915	1,965	1,905	1,955	+2.36%	798,600	2918億7561万	+4.71%	14.27	1.23
09/09	1,920	1,925	1,885	1,910	+2.14%	455,600	2851億5725万	+2.36%	13.94	1.2
09/06	1,900	1,905	1,855	1,870	-1.84%	450,400	2791億8537万	+0.16%	13.65	1.18
09/05	1,925	1,930	1,885	1,905	-0.26%	483,800	2844億1076万	+1.82%	13.9	1.2
09/04	1,905	1,910	1,870	1,910	+0.79%	705,400	2851億5725万	+2.14%	13.94	1.2
09/03	1,860	1,895	1,860	1,895	+3.55%	577,400	2829億1779万	+1.5%	13.83	1.19
09/02	1,825	1,840	1,810	1,830	+0.83%	449,200	2732億1349万	-1.88%	13.36	1.15
08/30	1,845	1,860	1,805	1,815	-1.36%	769,200	2709億7403万	-2.68%	13.25	1.14
08/29	1,840	1,865	1,825	1,840	+0.82%	669,200	2747億646万	-1.5%	13.43	1.16
08/28	1,840	1,860	1,815	1,825	-3.95%	732,400	2724億6700万	-2.35%	13.32	1.15
08/27	1,900	1,915	1,890	1,900	-2.06%	582,000	2836億6428万	+1.55%	13.87	1.2
08/26	1,925	1,940	1,910	1,940	+2.11%	753,600	2896億3616万	+3.74%	14.16	1.22
08/23	1,890	1,910	1,875	1,900	+2.43%	590,600	2836億6428万	+1.66%	13.87	1.2
08/22	1,835	1,860	1,825	1,855	0%	481,400	2769億4591万	-0.64%	13.54	1.17
08/21	1,850	1,880	1,830	1,855	-0.54%	654,800	2769億4591万	-0.7%	13.54	1.17
08/20	1,870	1,935	1,850	1,865	-0.8%	996,800	2784億3888万	-0.21%	13.61	1.17
08/19	1,885	1,890	1,835	1,880	0%	864,800	2806億7834万	+0.53%	13.72	1.18
08/16	1,840	1,910	1,840	1,880	+0.8%	1,044,000	2806億7834万	+0.53%	13.72	1.18
08/15	1,860	1,900	1,860	1,865	-1.84%	558,200	2784億3888万	-0.27%	13.61	1.17
08/14	1,900	1,905	1,855	1,900	+2.15%	591,000	2836億6428万	+1.55%	13.87	1.2
08/13	1,825	1,860	1,815	1,860	+3.91%	524,800	2776億9240万	-0.53%	13.57	1.17

6504 富士電機

株価チャート

2013/08/13～2014/01/10

株価推移

開示資料

決算

株式

チャート