6702 富士通

6702
2021/09/24
時価
4兆3884億円
PER 予
20.52倍
2010年以降
赤字-25.29倍
(2010-2021年)
PBR
2.88倍
2010年以降
0.8-5.09倍
(2010-2021年)
配当 予
1.04%
ROE 予
14.05%
ROA 予
6.76%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
20,490
始値
20,765
高値
21,250
安値
20,705
終値 +3.47%
21,200
出来高 +3.1%
659,200

乖離率

株価(5日)
移動平均値
+0.29%
21,139
株価(25日)
移動平均値
+2.62%
20,658
出来高(5日)
移動平均値
-8.35%
719,220

2021/04/27~2021/09/24

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
09/2420,76521,25020,70521,200+3.47%659,2004兆3884億+2.62%20.522.88
09/2220,80020,89020,48520,490-2.57%639,4004兆2414億-0.38%19.842.79
09/2120,90021,16520,80021,030-1.73%744,9004兆3532億+2.57%20.362.86
09/1721,69021,77021,39021,400-0.81%1,022,3004兆4298億+4.75%20.722.91
09/1621,64521,72521,38521,575-1.28%530,3004兆4660億+6.02%20.892.93
09/1521,95022,09521,82021,855-0.82%446,7004兆5240億+7.86%21.162.97
09/1422,03522,07521,84022,035-0.18%449,9004兆5612億+9.32%21.333
09/1321,98522,07521,76522,075+0.48%372,5004兆5695億+10.2%21.373
09/1021,52021,97021,43521,970+3.53%845,9004兆5478億+10.45%21.272.99
09/0921,30021,58021,16521,220-0.4%404,9004兆3925億+7.44%20.542.89
09/0821,22021,51521,11521,305-0.91%509,6004兆4101億+8.43%20.622.9
09/0721,54021,76521,42521,500+0.07%499,4004兆4505億+9.97%20.812.92
09/0621,03021,55021,00521,485+2.97%544,4004兆4474億+10.46%20.82.92
09/0320,56020,92020,52520,865+1.53%454,8004兆3190億+7.92%20.22.84
09/0220,50520,69020,49520,550+0.32%331,6004兆2538億+6.41%19.892.8
09/0120,50020,68020,42520,485+0.91%483,9004兆2404億+6.23%19.832.79
08/3120,00520,33019,86020,300+1.6%692,8004兆2021億+5.3%19.652.76
08/3019,80019,98519,78519,980+1.27%438,4004兆1358億+3.65%19.342.72
08/2719,59019,96519,51019,730+0.66%404,2004兆841億+2.34%19.12.68
08/2619,66519,70019,49019,600+0.41%333,2004兆572億+1.66%18.972.67
08/2519,70519,74019,49019,520-1.04%293,9004兆406億+1.12%18.92.66
08/2419,59019,78519,47019,725+2.79%523,2004兆831億+2.02%19.092.68
08/2319,00019,23018,95519,190+2.37%304,0003兆9723億-0.91%18.582.61
08/2018,63518,96518,60518,745+0.62%451,7003兆8802億-3.51%18.152.55
08/1918,81018,90518,63018,630-1.61%377,2003兆8564億-4.57%18.032.53
08/1818,76018,98018,51018,935+0.16%578,1003兆9195億-3.51%18.332.58
08/1719,04019,16018,85018,905-1.41%383,9003兆9133億-4.08%18.32.57
08/1619,34019,39019,03019,175-1.06%359,2003兆9692億-3.09%18.562.61
08/1319,26519,40519,06519,380-0.08%348,2004兆116億-2.4%18.762.64
08/1219,39019,52519,22519,395+1.07%557,7004兆148億-2.65%18.782.64
08/1119,00019,21518,95519,190+1.48%495,3003兆9723億-4.03%18.582.61
08/1018,57518,94018,57018,910+1.75%427,1003兆9144億-5.74%18.312.57
08/0618,46018,68518,45018,585+0.79%497,3003兆8471億-7.65%17.992.53
08/0518,56018,77018,35018,440-1.26%642,1003兆8171億-8.78%17.852.51
08/0418,55018,84518,52518,675-1.09%639,5003兆8657億-8.02%18.082.54
08/0318,75019,03518,74518,880-0.5%514,5003兆9081億-7.34%18.282.57
08/0218,96519,25518,70018,975+2.21%1,135,5003兆9278億-7.11%18.372.58
07/3019,14019,20518,34018,565-8.86%1,916,8003兆8429億-9.3%17.972.53
07/2919,92020,45019,76520,370+2.83%558,8004兆2166億-0.71%19.722.77
07/2820,00520,18019,65519,810-2.65%563,2004兆1007億-3.37%19.182.69
07/2720,32020,38020,13520,350+0.59%356,6004兆2124億-0.59%19.72.77
07/2620,32020,49020,16020,230+0.95%555,5004兆1876億-0.98%19.582.75
07/2119,94520,13519,85520,040+1.29%511,5004兆1483億-1.76%19.42.73
07/2019,70519,97019,63519,785-1.86%613,8004兆955億-2.87%19.152.69
07/1920,18020,27020,03020,160-0.84%408,6004兆1731億-0.96%19.522.74
07/1620,43020,46520,20020,330-0.88%547,0004兆2083億+0.06%19.682.77
07/1520,50020,71020,43020,510-0.87%522,4004兆2456億+1.19%19.852.79
07/1420,78520,96520,69020,690-2.13%866,8004兆2828億+2.44%20.032.81
07/1321,10521,28021,01021,140-0.12%527,9004兆3760億+5.09%20.462.88
07/1221,30021,34021,01521,165+0.4%523,9004兆3811億+5.74%20.492.88
07/0920,82521,10020,72021,080+1.1%840,5004兆3635億+5.86%20.412.87
07/0821,13021,16520,81020,850-0.36%643,0004兆3159億+5.24%20.182.84
07/0720,93021,09020,90020,925-0.31%639,9004兆3315億+6.15%20.262.85
07/0621,18521,37020,97520,990-1.25%607,4004兆3449億+7.09%20.322.86
07/0520,89521,32020,86021,255+1.97%680,7004兆3998億+9.12%20.582.89
07/0220,52520,84520,40520,845+1.78%537,1004兆3149億+7.79%20.182.84
07/0120,59520,59520,34020,480-1.54%751,5004兆2393億+6.54%19.832.79
06/3020,81520,86020,63520,800+0.48%737,0004兆3056億+8.78%20.142.83
06/2920,61020,77020,51520,700+1.27%750,4004兆2849億+8.78%20.042.82
06/2820,39520,52020,23520,440+1.06%680,0004兆2311億+7.96%19.792.79
06/2520,04020,25019,99020,225+1.3%714,0004兆1866億+7.37%19.582.76
06/2419,70520,10019,70519,965+1.01%863,5004兆1327億+6.47%19.332.72
06/2319,88020,00019,72519,765-1.2%947,5004兆913億+5.92%19.132.7
06/2219,56020,04019,53020,005+4.96%986,6004兆1410億+7.77%19.372.73
06/2119,00019,17518,90019,060-1.37%585,3003兆9454億+3.32%18.452.6
06/1819,60019,65519,29519,325-0.54%864,7004兆3億+5.26%18.712.64
06/1719,23019,45019,20519,430+0.52%422,8004兆220億+6.42%18.812.65
06/1619,30019,45019,22019,330-0.59%703,9004兆13億+6.64%18.712.64
06/1519,27019,50019,26019,445+1.3%496,7004兆251億+7.99%18.822.65
06/1419,13019,22518,91519,195+0.58%412,4003兆9733億+7.26%18.582.62
06/1119,03519,15518,97519,085+1.71%765,4003兆9506億+7.23%18.482.6
06/1018,60518,82518,59018,765+0.7%437,1003兆8843億+5.98%18.172.56
06/0918,66018,71518,57518,635-0.03%414,6003兆8574億+5.62%18.042.54
06/0818,52018,64518,50018,640+0.11%475,3003兆8585億+5.95%18.042.54
06/0718,60018,72018,58518,620+0.57%496,7003兆8543億+6.42%18.032.54
06/0418,20018,57018,14018,515+0.87%486,8003兆8326億+6.46%17.922.53
06/0318,16018,53518,13018,355+1.13%649,0003兆7995億+6.12%17.772.5
06/0217,98518,21517,91518,150+1.31%771,9003兆7570億+5.41%17.572.48
06/0117,92518,02017,78517,915+0.73%390,9003兆7084億+4.5%17.342.44
05/3117,85018,02517,70517,785-0.95%524,8003兆6815億+4.3%17.222.43
05/2818,18018,27017,90517,955+0.03%783,3003兆7167億+5.68%17.382.45
05/2718,24018,24517,70517,950-3%2,379,4003兆7156億+6.01%17.382.45
05/2618,15518,60018,15518,505+1.34%588,6003兆8305億+9.68%17.912.52
05/2518,24518,34018,15518,260+1.33%495,5003兆7798億+8.82%17.682.49
05/2417,99518,16517,94018,020-0.39%550,3003兆7301億+7.92%17.442.46
05/2118,00018,16517,88018,090+2%820,8003兆7446億+8.77%17.512.47
05/2017,23017,81017,23017,735+2.66%950,3003兆6711億+7.04%17.172.42
05/1917,20017,39017,11017,275+0.67%717,0003兆5759億+4.53%16.722.36
05/1817,03017,19516,82017,160+1.99%697,3003兆5521億+3.98%16.612.34
05/1717,00017,01516,65516,825+0.12%528,4003兆4828億+2.04%16.292.3
05/1416,42516,86016,39016,805+4.18%649,0003兆4786億+2%16.272.29
05/1316,13016,37515,94516,130-1.32%836,6003兆3389億-1.99%15.612.2
05/1216,75016,86016,23016,345-2.07%660,4003兆3834億-0.72%15.822.23
05/1116,99017,02016,60516,690-0.51%651,9003兆4548億+1.43%16.162.28
05/1016,81017,01016,75016,775+0.09%386,0003兆4724億+2.12%16.242.29
05/0717,00017,04516,74516,760-2.53%782,4003兆4693億+2.15%16.222.29
05/0617,40017,41017,08017,195-1.21%1,020,1003兆5593億+4.89%16.652.35
04/3017,10017,68017,06017,405+7.5%1,822,5003兆6028億+6.4%16.852.37
04/2815,90516,19515,90016,190+1.31%454,2003兆3513億-0.75%15.672.21
04/2716,11516,20515,92015,980-1.24%542,9003兆3078億-2.01%15.472.18

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
10,520
1,052
10/24
7,480
748
6/9
3,557,400
35,574,000
2/1
--+9.22%
8/16
-12.14%
2/7
2008年
3月期
9,430
943
6/25
6,090
609
3/18
7,269,000
72,690,000
5/25
--+11.04%
5/28
-18.32%
8/17
2009年
3月期
8,690
869
6/18
3,030
303
3/3
7,301,900
73,019,000
5/13
--+23.88%
5/8
-32.8%
10/27
2010年
3月期
6,610
661
8/26
3,610
361
4/1
5,569,300
55,693,000
3/9
--+20.27%
5/11
-10.44%
10/5
2011年
3月期
6,730
673
4/27

673
4/26
3,920
392
3/15
4,850,700
48,507,000
1/31
1兆3931億8114億4713万+6.59%
12/14
-19.53%
3/15
2012年
3月期
4,950
495
7/11
3,360
336
9/26
2,562,600
25,626,000
5/27
1兆246億6955億2611万+12.49%
10/17
-14.04%
8/22
2013年
3月期
4,460
446
2/8
2,690
269
11/13
5,136,700
51,367,000
2/8
9232億2812万5568億3489万+19.43%
2/8
-17.34%
7/30
2014年
3月期
6,550
655
2/27
3,500
350
10/7
7,436,300
74,363,000
1/31
1兆3558億7245億637万+14.6%
5/21
-10.6%
6/13
2015年
3月期
8,700
870
3/25
5,670
567
1/16
4,497,400
44,974,000
10/31
1兆8009億1兆1737億+16.91%
2/5
-19.76%
5/1
2016年
3月期
8,680
868
4/9

868
4/8
3,560
356
2/12
11,415,200
114,152,000
5/1
1兆7967億7369億2648万+8.35%
12/7
-27.99%
2/12
2017年
3月期
7,210
721
12/12
3,440
344
7/8
4,466,000
44,660,000
2/9
1兆4924億7120億8626万+19.91%
8/19
-14.27%
6/28
2018年
3月期
9,270
927
10/25
6,090
609
3/23
6,541,900
65,419,000
2/1
1兆9189億1兆2606億+14.74%
5/10
-18.75%
2/6
2019年
3月期
8,270
827
9/25
6,330
633
5/1
2,673,200
26,732,000
5/1
1兆7119億1兆3103億+7.91%
2/5
-12.68%
10/29
2020年
3月期
12,950
2/20
7,101
5/14
3,930,500
7/26
2兆6806億1兆4699億+15.34%
2/5
-23.45%
3/16
2021年
3月期
17,250
1/25
9,195
4/6

4/3
2,730,400
10/28
3兆5707億1兆9033億+12.04%
1/22
-11.98%
10/30
最新21,200
2021/9/24
659,2004兆3884億+2.62%
20,658

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
6%(1.06倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
0%(1倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
53%(1.53倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
30%(1.3倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
210%(3.1倍)
2000/12/29 vs 1999/12/30
-64%(0.36倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
-64%(0.36倍)
2003/12/30 vs 2002/12/30
86%(1.86倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
45%(1.45倍)
2021/09/24 vs 2020/12/30
42%(1.42倍)
過去安値
2,690円(2012/11/13)
688%(7.88倍)
21,200円(9/24)