6702 富士通

6702
2025/02/10
時価
6兆1325億円
PER 予
25.15倍
2010年以降
赤字-25.29倍
(2010-2024年)
PBR
3.17倍
2010年以降
0.67-2.74倍
(2010-2024年)
配当 予
0.95%
ROE 予
12.59%
ROA 予
6.12%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
2,991
始値
2,971
高値
2,988
安値
2,956
終値 -1%
2,961
出来高 -32.41%
3,309,800

乖離率

株価(5日)
移動平均値
-1.92%
3,019
株価(25日)
移動平均値
+3.93%
2,849
出来高(5日)
移動平均値
-43.47%
5,855,400

2024/09/11~2025/02/10

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PERPBR
2025
02/102,9712,9882,9562,961-1%3,309,8006兆1325億+3.93%25.153.17
02/073,0143,0352,9852,991-1.9%4,896,7006兆1946億+5.21%25.413.2
02/063,0463,0943,0343,049+0.1%5,647,1006兆3148億+7.51%25.93.26
02/053,0923,1103,0163,046-0.13%5,886,8006兆3085億+7.86%25.873.26
02/043,0503,1073,0173,0500%9,536,6006兆3168億+8.54%25.913.26
02/033,1353,1353,0023,050+1.06%15,588,2006兆3168億+9.01%25.913.26
01/312,9323,0352,9263,018+3.43%10,816,1006兆2506億+8.25%25.643.23
01/302,8972,9442,8852,918+0.45%5,769,2006兆434億+4.96%24.793.12
01/292,8492,9122,8192,905+3.27%6,283,6006兆165億+4.72%24.683.11
01/282,7742,8352,7562,813+0.25%4,848,9005兆8260億+1.59%23.893.01
01/272,8152,8292,7912,806+0.97%4,230,5005兆8115億+1.41%23.843
01/242,7522,8072,7512,779+1.35%4,391,1005兆7556億+0.43%23.612.97
01/232,7652,8162,7312,742-0.72%4,502,4005兆6789億-0.98%23.292.93
01/222,7862,8012,7512,762+0.88%5,571,4005兆7204億-0.43%23.462.95
01/212,7342,7472,7112,738+0.55%2,771,7005兆6706億-1.37%23.262.93
01/202,6962,7412,6882,723+1.76%2,750,1005兆6396億-2.02%23.132.91
01/172,6312,6872,6102,676+0.22%4,714,6005兆5422億-3.81%22.732.86
01/162,6862,7062,6612,670-0.74%4,988,3005兆5298億-4.16%22.682.85
01/152,7152,7472,6822,690+0.94%4,572,4005兆5712億-3.62%22.852.88
01/142,8012,8052,6652,665-5.02%7,946,9005兆5195億-4.69%22.642.85
01/102,8362,8502,7922,806-1.3%4,350,9005兆8115億+0.07%23.843
01/092,8602,8702,8192,843-0.59%4,798,7005兆8881億+1.32%24.153.04
01/082,8652,8772,8332,860-1%4,912,9005兆9233億+1.89%24.293.06
01/072,8582,8982,8472,889+3.85%5,765,9005兆9834億+2.96%24.543.09
01/062,8452,8552,7612,782-0.64%5,201,7005兆7618億-0.75%23.632.97
2024
12/302,8352,8362,7722,800-0.53%3,178,0005兆7991億-0.07%23.783.04
12/272,7762,8272,7662,815+2.44%3,758,6005兆8301億+0.5%23.913.06
12/262,7202,7502,7112,748+1.48%2,987,8005兆6914億-1.82%23.342.99
12/252,7202,7382,6642,708-1.13%3,658,9005兆6085億-3.25%232.94
12/242,8002,8042,7322,739-2.49%2,101,8005兆6727億-2.25%23.272.98
12/232,8302,8302,8042,809-0.04%2,619,9005兆8177億+0.18%23.863.05
12/202,7972,8302,7872,810+1.08%13,858,4005兆8198億+0.25%23.873.05
12/192,7142,7932,7142,780+0.62%3,396,0005兆7576億-0.82%23.613.02
12/182,7792,7842,7492,763-0.29%3,955,5005兆7224億-1.53%23.473
12/172,8102,8512,7712,771-1.14%5,177,3005兆7390億-1.21%23.543.01
12/162,8422,8462,7962,803-1.41%3,285,8005兆8053億-0.11%23.813.05
12/132,8162,8442,8002,843-0.8%4,242,6005兆8881億+1.25%24.153.09
12/122,8572,8902,8482,866+2.1%4,162,4005兆9357億+2.07%24.343.11
12/112,8042,8192,7812,807+0.25%4,861,4005兆8136億+0.07%23.843.05
12/102,8382,8652,7722,800+0.18%5,153,2005兆7991億-0.18%23.783.04
12/092,8002,8032,7432,795+0.58%7,918,5005兆7887億-0.18%23.743.04
12/062,8242,8322,7772,779-1.1%6,217,4005兆7556億-0.61%23.613.02
12/052,8292,8352,7762,810+0.11%6,161,7005兆8198億+0.25%23.873.05
12/042,8532,8692,8072,807-1.85%5,084,8005兆8136億-0.11%23.843.05
12/032,8902,8982,8522,860-0.1%4,401,5005兆9233億+1.53%24.293.11
12/022,8802,8842,8332,863-0.1%4,894,8005兆9295億+1.49%24.323.11
11/292,8222,8742,8072,866+1.2%3,913,3005兆9357億+1.42%24.343.11
11/282,8102,8332,7982,832+0.46%3,489,0005兆8653億+0.04%24.063.08
11/272,7692,8342,7642,819+2.7%4,111,0005兆8384億-0.63%23.953.06
11/262,7512,7632,6972,745-1.75%5,608,8005兆6851億-3.51%23.322.98
11/252,7632,7942,7602,794+1.34%11,031,1005兆7866億-2.24%23.733.04
11/222,7432,7842,7272,757+0.58%4,148,5005兆7100億-3.94%23.423
11/212,7972,8102,7382,741-1.86%4,116,6005兆6769億-4.89%23.282.98
11/202,7722,8162,7722,793+0.5%3,807,7005兆7846億-3.59%23.723.04
11/192,7862,8032,7602,779-0.25%3,332,9005兆7556億-4.5%23.613.02
11/182,7992,8212,7742,786-1.35%3,145,9005兆7701億-4.72%23.673.03
11/152,8882,8932,8242,824-1.05%4,632,0005兆8488億-3.91%23.993.07
11/142,7582,8762,7552,854+4.05%4,616,2005兆9109億-3.32%24.243.1
11/132,7672,7752,7122,743-1.54%5,220,2005兆6810億-7.36%23.32.98
11/122,8502,8602,7772,786-2.14%4,602,4005兆7701億-6.29%23.673.03
11/112,8552,8572,8332,8470%4,009,8005兆8964億-4.5%24.183.09
11/082,8382,9232,8192,847+2.12%4,976,0005兆8964億-4.72%24.183.09
11/072,8022,8612,7882,788-0.5%6,719,3005兆7742億-6.85%23.683.03
11/062,7002,8102,6902,802+4.67%7,163,1005兆8032億-6.69%23.83.04
11/052,7102,7162,6732,677-0.67%6,060,8005兆5443億-11%22.742.91
11/012,7112,7642,6702,695-9.04%13,335,8005兆5816億-10.82%22.892.93
10/312,9462,9812,9172,963-0.57%6,797,4006兆1366億-2.24%25.173.22
10/302,9713,0032,9652,980+0.17%10,784,2006兆1719億-1.55%25.313.24
10/292,9632,9882,9242,975+0.13%5,529,5006兆1615億-1.65%25.273.23
10/282,9783,0132,9552,971-0.24%5,655,9006兆1532億-1.69%25.243.23
10/252,9903,0002,9562,978-0.67%3,065,8006兆1677億-1.39%25.33.24
10/242,9703,0202,9622,998+0.27%3,484,5006兆2091億-0.63%25.473.26
10/233,0173,0342,9902,990-1.12%2,725,8006兆1926億-0.8%25.43.25
10/223,0703,0733,0093,024-1.14%4,179,1006兆2630億+0.5%25.693.29
10/213,1083,1093,0453,059-1.07%4,005,7006兆3355億+1.8%25.983.32
10/183,0933,1103,0823,092+0.72%3,221,9006兆4038億+3.24%26.263.36
10/173,0843,1003,0423,070-0.97%3,761,9006兆3583億+2.92%26.083.34
10/163,1003,1343,0873,100-1.08%4,841,0006兆4204億+4.31%26.333.37
10/153,1513,1603,1063,134+0.26%6,906,4006兆4908億+5.88%26.623.41
10/113,1223,1613,1043,126-0.95%5,351,9006兆4742億+6.07%26.553.4
10/103,1813,1893,1433,156+0.13%5,439,7006兆5364億+7.6%26.813.43
10/093,1303,1733,1153,152+2.27%6,021,2006兆5281億+7.91%26.773.43
10/083,0293,1373,0283,082+1.88%7,953,7006兆3831億+6.09%26.183.35
10/073,0493,0743,0033,025+0.87%6,932,1006兆2651億+4.71%25.73.29
10/042,9933,0402,9902,999-0.3%4,804,4006兆2112億+4.42%25.473.26
10/033,0503,0542,9793,008+1.31%4,912,6006兆2298億+5.32%25.553.27
10/022,9723,0542,9642,969-2.4%8,221,8006兆1491億+4.62%25.223.23
10/012,9553,0592,9393,042+3.61%6,367,3006兆3003億+7.83%25.843.31
09/302,9142,9602,9052,936-2.91%6,963,5006兆807億+4.82%24.943.1
09/272,9663,0242,9513,024+3.21%7,852,3006兆2630億+8.58%25.693.21
09/262,8862,9482,8792,930+2.77%6,273,7006兆683億+5.97%24.893.11
09/252,9052,9342,8492,851-2.93%4,453,0005兆9047億+3.67%24.223.03
09/242,9102,9882,8922,937+1.17%4,700,8006兆828億+7.39%24.953.12
09/202,9392,9582,9022,903-0.68%7,667,8006兆124億+6.77%24.663.08
09/192,9292,9662,9122,923+1.28%5,089,8006兆538億+8.22%24.833.11
09/182,9502,9702,8482,886-1.57%7,461,1005兆9772億+7.57%24.513.07
09/172,8762,9402,8482,932+2.37%9,297,7006兆724億+9.9%24.913.11
09/132,9062,9092,8542,864-2.12%5,923,8005兆9316億+8.2%24.333.04
09/122,9002,9382,8792,926+4.43%7,585,7006兆600億+11.38%24.853.11
09/112,8802,9192,7872,802+0.5%9,840,6005兆8032億+7.36%23.82.98

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
943
6/25
609
3/18
72,690,000
5/25
--+11.04%
5/28
-18.32%
8/17
2009年
3月期
869
6/18
303
3/3
73,019,000
5/13
--+23.89%
5/8
-32.8%
10/27
2010年
3月期
661
8/26
361
4/1
55,693,000
3/9
--+20.27%
5/11
-10.43%
10/5
2011年
3月期
673
4/27

4/26
392
3/15
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
495
7/11
336
9/26
25,626,000
5/27
1兆246億6955億2611万+12.48%
10/17
-14.04%
8/22
2013年
3月期
446
2/8
269
11/13
51,367,000
2/8
9232億2812万5568億3489万+19.44%
2/8
-17.35%
7/30
2014年
3月期
655
2/27
350
10/7
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
870
3/25
567
1/16
44,974,000
10/31
1兆8009億1兆1737億+16.9%
2/5
-19.76%
5/1
2016年
3月期
868
4/9

4/8
356
2/12
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
721
12/12
344
7/8
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
927
10/25
609
3/23
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
827
9/25
633
5/1
26,732,000
5/1
1兆7119億1兆3103億+7.91%
2/5
-12.69%
10/29
2020年
3月期
1,295
12,950
2/20
710
7,101
5/14
39,305,000
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
1,725
17,250
1/25
920
9,195
4/6

9,195
4/3
27,304,000
2,730,400
10/28
3兆5707億1兆9033億+12.05%
1/22
-11.98%
10/30
2022年
3月期
2,210
22,095
9/15
1,462
14,615
2/1
23,794,000
2,379,400
5/27
4兆5737億3兆253億+11.09%
3/23
-20.17%
2/1
2023年
3月期
2,067
20,670
5/9

20,670
5/2
1,532
15,320
9/26
20,342,000
2,034,200
10/28
4兆2787億3兆1712億+10.77%
7/22
-14.98%
6/20
2024年
3月期
2,609
26,085
3/22
1,657
16,570
10/24
28,733,000
2,873,300
10/30
5兆4024億3兆4318億+11.98%
2/5
-7.46%
1/17
最新2,961
2025/2/10
3,309,8006兆1325億+3.93%
2,849

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)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/12/30 vs 2023/12/29
32%(1.32倍)
2025/02/10 vs 2024/12/30
6%(1.06倍)
過去安値
269円(2012/11/13)
1001%(11.01倍)
2,961円(2/10)