7957 フジコピアン

7957
2024/03/28
時価
27億円
PER 予
19.78倍
2009年以降
赤字-64.42倍
(2009-2023年)
PBR
0.26倍
2009年以降
0.15-0.49倍
(2009-2023年)
配当 予
4.06%
ROE 予
1.3%
ROA 予
0.8%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,551
始値
1,550
高値
1,551
安値
1,550
終値 ±0%
1,551
出来高 -85.71%
200

乖離率

株価(5日)
移動平均値
+0.13%
1,549
株価(25日)
移動平均値
+0.19%
1,548
出来高(5日)
移動平均値
-82.14%
1,120

2023/10/11~2024/03/28

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
2024
03/281,5501,5511,5501,5510%20027億7549万+0.19%19.780.23
03/271,5491,5531,5491,551+0.19%1,40027億7549万+0.32%19.780.23
03/261,5471,5481,5471,548+0.06%60027億7012万+0.19%19.750.23
03/251,5461,5861,5461,547+0.06%1,80027億6833万+0.26%19.730.23
03/221,5401,5471,5401,546+0.72%1,60027億6654万+0.32%19.720.23
03/211,5401,5471,5351,535-0.32%3,00027億4686万-0.26%19.580.23
03/191,5681,5681,5281,540+0.79%2,20027億5580万+0.06%19.640.23
03/181,5501,5551,5281,528-1.42%2,40027億3433万-0.59%19.490.23
03/141,5501,5501,5501,5500%10027億7370万+0.91%19.770.23
03/131,5501,5601,5501,5500%1,00027億7370万+0.98%19.770.23
03/121,5991,5991,5501,550-1.77%1,90027億7370万+1.11%19.770.23
03/111,5861,5861,5781,578-0.5%40028億2381万+3%20.130.23
03/081,5861,6001,5861,586-0.94%50028億3812万+3.73%20.230.23
03/071,5841,6011,5841,601+1.07%1,20028億6496万+4.85%20.420.24
03/061,5771,5931,5701,584-0.56%2,70028億3454万+3.94%20.210.23
03/051,5521,5931,5521,593+1.66%2,50028億5065万+4.66%20.320.24
03/041,5361,5671,5361,567+2.02%2,80028億412万+3.16%19.990.23
03/011,5151,5361,5151,536+1.45%90027億4865万+1.25%19.590.23
02/291,5141,5141,5141,514-1.05%10027億928万-0.2%19.310.22
02/281,5301,5311,5301,5300%70027億3791万+0.72%19.520.23
02/271,5301,5301,5301,530-0.33%10027億3791万+0.66%19.520.23
02/261,5311,5351,5311,535+0.72%70027億4686万+1.05%19.580.23
02/221,5041,5241,5041,524+1.33%20027億2717万+0.33%19.440.23
02/211,5201,5201,5041,504-0.73%70026億9138万-0.99%19.180.22
02/201,5151,5151,5151,5150%30027億1107万-0.26%19.320.22
02/191,5061,5151,5061,5150%20027億1107万-0.2%19.320.22
02/161,5251,5251,5011,515+1%40027億1107万-0.33%19.320.22
02/151,5061,5251,5001,500-0.33%1,30026億8423万-1.32%19.130.22
02/141,4981,5051,4941,505+0.4%1,40026億9317万-1.12%19.20.22
02/131,5011,5161,4991,499-1.38%2,40026億8244万-1.51%19.120.22
02/091,5001,5221,4981,520+1.33%80027億2002万-0.2%19.390.22
02/081,5271,5271,5001,500-0.66%90026億8423万-1.51%19.130.22
02/071,5021,5131,5021,510+0.53%60027億212万-0.98%19.260.22
02/061,5211,5561,5021,502-1.25%2,00026億8780万-1.57%19.160.22
02/051,5181,5211,5151,521+0.4%40027億2180万-0.39%19.40.23
02/021,5181,5181,5151,515+0.6%30027億1107万-0.85%19.320.22
02/011,5111,5111,4991,506-1.31%1,40026億9496万-1.44%19.210.22
01/301,5271,5271,5261,5260%40027億3075万-0.2%19.470.23
01/291,5261,5261,5261,526-0.97%10027億3075万-0.2%19.470.23
01/261,5241,5411,5241,541+1.18%70027億5759万+0.72%19.660.23
01/251,5221,5231,5221,523+0.2%20027億2538万-0.46%19.430.23
01/241,5381,5381,5201,520-1.3%50027億2002万-0.78%19.390.22
01/231,5411,5411,5401,540-0.19%20027億5580万+0.46%19.640.23
01/221,5461,5461,5431,543-1.03%50027億6117万+0.39%19.680.23
01/191,5201,5591,5201,559+2.57%40027億8981万+1.5%19.890.23
01/181,5231,5301,5201,520-0.2%1,40027億2002万-0.91%19.390.22
01/171,5221,5351,5221,523+0.07%60027億2538万-0.65%19.430.23
01/161,5031,5221,5031,522+1.33%1,30027億2359万-0.72%19.410.23
01/151,5131,5131,5021,502-0.46%70026億8780万-1.96%19.160.22
01/121,5211,5211,5001,509-2.14%1,30027億33万-1.57%19.250.22
01/111,5421,5421,5421,542+0.72%10027億5938万+0.59%19.670.23
01/101,5401,5401,5311,531-0.26%30027億3970万-0.13%19.530.23
01/091,5501,5501,5231,535+0.85%50027億4686万0%19.580.23
01/051,5221,5221,5221,5220%10027億2359万-0.91%19.410.23
01/041,5481,5481,5221,5220%70027億2359万-0.98%19.410.23
2023
12/291,5621,5621,5221,522-1.74%60027億2359万-0.98%-0.23
12/281,5101,5501,5101,549+1.24%60027億7191万+0.91%-0.23
12/271,5301,5301,5301,5300%40027億3791万-0.2%-0.23
12/261,5311,5311,5301,530-0.07%1,20027億3791万-0.07%-0.23
12/251,5311,5311,5311,5310%70027億3970万+0.07%-0.23
12/221,5301,5311,5301,531+0.07%2,40027億3970万0%-0.23
12/211,5301,5301,5301,5300%20027億3791万-0.13%-0.23
12/201,5391,5401,5251,530-0.65%1,10027億3791万-0.2%-0.23
12/191,5541,5551,5401,540-0.96%30027億5580万+0.33%-0.23
12/181,5551,5551,5541,5550%2,90027億8265万+1.24%-0.23
12/151,5461,5551,5451,5550%50027億8265万+1.17%-0.23
12/141,6251,6251,5451,555-4.43%1,20027億8265万+1.17%-0.23
12/131,6401,6781,5601,627+5.65%3,70029億1149万+5.79%-0.24
12/121,5051,5401,5021,540+2.33%1,20027億5580万+0.33%-0.23
12/111,5091,5091,5051,505+0.94%3,60026億9317万-1.95%-0.22
12/081,4911,4911,4911,491-1.58%20026億6812万-2.99%-0.22
12/071,5001,5191,4911,515+0.13%1,10027億1107万-1.62%-0.22
12/051,5121,5131,5121,5130%40027億749万-1.82%-0.22
12/041,5201,5201,5131,513-0.46%70027億749万-2.07%-0.22
12/011,5201,5201,5201,520-1.36%40027億2002万-1.87%-0.22
11/301,5411,5411,5411,541-2.53%50027億5759万-0.71%-0.23
11/291,5501,5811,5501,581+1.93%20028億2917万+1.67%-0.23
11/271,5511,5511,5511,5510%20027億7549万-0.26%-0.23
11/241,5001,5511,5001,551+2.24%60027億7549万-0.32%-0.23
11/211,5171,5171,5171,517+2.43%30027億1465万-2.63%-0.22
11/201,4811,4811,4811,4810%1,50026億5023万-5.31%-0.22
11/171,4811,4811,4811,481-1.27%20026億5023万-5.79%-0.22
11/161,5001,5001,5001,5000%50026億8423万-5.06%-0.22
11/151,5481,5481,4701,500-3.16%2,30026億8423万-5.48%-0.22
11/141,5501,5501,5491,549-0.06%20027億7191万-2.82%-0.23
11/131,5501,5501,5501,550-1.27%20027億7370万-3.13%-0.23
11/101,5701,5701,5701,5700%10028億949万-2.24%-0.23
11/081,5701,5701,5701,570-0.51%10028億949万-2.55%-0.23
11/071,5781,5781,5781,5780%3,10028億2381万-2.35%-0.23
10/311,5591,5781,5591,578+1.22%30028億2381万-2.71%-0.23
10/301,5781,5781,5591,559-1.2%50027億8981万-4.24%-0.23
10/261,5781,5781,5781,578+1.81%10028億2381万-3.43%-0.23
10/251,5271,5501,5271,550+1.51%40027億7370万-5.6%-0.23
10/241,5561,5801,5271,527-1.99%1,10027億3254万-7.4%-0.23
10/201,5581,5581,5581,558-0.06%20027億8802万-5.97%-0.23
10/181,5601,5601,5591,559-0.06%30027億8981万-6.25%-0.23
10/171,6001,6001,5601,560-2.62%60027億9159万-6.53%-0.23
10/131,6101,6101,6021,602-0.5%30028億6675万-4.42%-0.24
10/121,6081,6101,6081,6100%20028億8107万-4.17%-0.24
10/111,6001,6101,6001,610+0.63%1,20028億8107万-4.34%-0.24

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
12月期
1,620
162
1/4
660
66
10/10
6,900
69,000
4/25
--+16.77%
11/18
-25.71%
10/10
2009年
12月期
1,170
117
6/3
700
70
3/13

70
3/12

他3件
12,900
129,000
6/3
--+18.2%
4/17
-12.15%
3/9
2010年
12月期
1,270
127
5/13
810
81
2/12

81
1/7
10,600
106,000
5/13
22億7253万14億4941万+20.26%
4/14
-7.84%
7/21
2011年
12月期
1,580
158
12/14

158
11/24
800
80
3/17

80
3/16

他2件
10,600
106,000
7/5
28億2725万14億3152万+16.44%
5/16
-30.7%
3/15
2012年
12月期
1,470
147
2/13
1,090
109
11/19

109
6/28

他3件
4,700
47,000
5/23
26億3041万19億5044万+13.28%
1/21
-14.4%
5/23
2013年
12月期
2,290
229
5/14
1,230
123
1/4
13,400
134,000
12/11
40億9772万22億96万+30.74%
5/14
-11.39%
6/14
2014年
12月期
2,290
229
1/28
1,550
155
10/16
8,400
84,000
1/9
40億9792万27億7370万+4.04%
7/25
-17.83%
2/17
2015年
12月期
3,040
304
4/8
1,550
155
1/8

155
1/7
255,500
2,555,000
4/8
54億4004万27億7370万+27.45%
4/7
-12.5%
8/25
2016年
12月期
1,680
168
12/2
1,280
128
6/24
12,600
126,000
12/2
30億633万22億9054万+8.8%
1/30
-16.38%
6/24
2017年
12月期
2,200
220
6/23
1,560
156
4/24
14,800
148,000
6/23
39億3687万27億9160万+13.13%
6/23
-5.49%
4/6
2018年
12月期
2,100
1/26

1/24

他4件
1,480
12/26
15,400
12/25
37億5792万26億4844万+12.21%
2/15
-23.16%
12/25
2019年
12月期
2,200
11/13
1,650
1/4
13,800
11/14
39億3687万29億5265万+12.98%
2/18
-4.98%
1/27
2020年
12月期
1,990
1/8
1,368
9/9
6,800
5/11
35億6107万24億4801万+7.06%
6/10
-21.33%
3/13
2021年
12月期
1,915
12/13
1,367
1/5

1/4
3,100
6/7
34億2686万24億4622万+14.16%
3/22
-7.78%
1/27
2022年
12月期
2,077
12/14
1,580
3/9

3/8
6,100
6/16
37億1676万28億2738万+8.75%
7/11
-8.9%
1/6
2023年
12月期
1,959
3/27
1,470
11/15
4,600
5/10
35億560万26億3054万+5.76%
12/13
-7.39%
10/24
最新1,551
2024/3/28
20027億7549万+0.19%
1,548

年間値上がり率

1989/12/29 vs 1988/12/28
-2%(0.98倍)
1990/12/28 vs 1989/12/29
39%(1.39倍)
1991/12/26 vs 1990/12/28
-38%(0.62倍)
1992/12/30 vs 1991/12/26
-56%(0.44倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
104%(2.04倍)
1995/12/29 vs 1994/12/30
-52%(0.48倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
-44%(0.56倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
11%(1.11倍)
2003/12/30 vs 2002/12/30
145%(2.45倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/28 vs 2005/12/30
-41%(0.59倍)
2007/12/26 vs 2006/12/28
-11%(0.89倍)
2008/12/30 vs 2007/12/26
-50%(0.5倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
24%(1.24倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
660円(2008/10/10)
135%(2.35倍)
1,551円(3/28)