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
2021
09/28	2,336	2,381	2,309	2,381	+1.93%	14,300	347億156万	+9.52%	17.84	0.79
09/27	2,400	2,400	2,322	2,336	-0.26%	16,900	340億4571万	+8.2%	17.5	0.78
09/24	2,260	2,342	2,260	2,342	+3.17%	23,600	341億3316万	+9.18%	17.54	0.78
09/22	2,291	2,291	2,246	2,270	-0.44%	10,200	330億8381万	+6.52%	17.01	0.75
09/21	2,340	2,340	2,266	2,280	-3.27%	18,500	332億2955万	+7.65%	17.08	0.76
09/17	2,326	2,373	2,326	2,357	-0.13%	24,600	343億5178万	+12.02%	17.66	0.78
09/16	2,340	2,360	2,321	2,360	+0.9%	26,600	343億9550万	+13.03%	17.68	0.78
09/15	2,351	2,355	2,314	2,339	-1.72%	13,400	340億8944万	+12.94%	17.52	0.78
09/14	2,305	2,380	2,305	2,380	+3.52%	30,100	346億8699万	+15.76%	17.83	0.79
09/13	2,300	2,300	2,258	2,299	+0.17%	22,100	335億646万	+12.81%	17.22	0.76
09/10	2,180	2,295	2,180	2,295	+5.61%	38,200	334億4816万	+13.39%	17.19	0.76
09/09	2,134	2,173	2,132	2,173	+1.88%	31,700	316億7009万	+8.11%	16.28	0.72
09/08	2,119	2,134	2,099	2,133	+0.95%	22,300	310億8712万	+6.49%	15.98	0.71
09/07	2,046	2,113	2,046	2,113	+3.27%	26,200	307億9563万	+5.81%	15.83	0.7
09/06	2,020	2,051	2,020	2,046	+0.29%	14,600	298億1915万	+2.66%	15.33	0.68
09/03	2,003	2,043	2,003	2,040	+1.85%	14,700	297億3170万	+2.46%	15.28	0.68
09/02	2,040	2,057	1,949	2,003	-2.63%	18,000	291億9245万	+0.7%	15	0.67
09/01	2,064	2,078	2,057	2,057	-0.29%	3,300	299億7947万	+3.42%	15.41	0.68
08/31	2,049	2,088	2,049	2,063	+1.13%	13,300	300億6691万	+3.82%	15.45	0.69
08/30	2,010	2,040	1,999	2,040	+1.19%	38,000	297億3170万	+2.77%	15.28	0.68
08/27	2,004	2,016	2,004	2,016	+0.55%	7,600	293億8192万	+1.72%	15.1	0.67
08/26	2,005	2,015	1,999	2,005	+0.25%	4,400	292億2160万	+1.31%	15.02	0.67
08/25	2,010	2,015	2,000	2,000	-0.65%	9,400	291億4873万	+1.11%	14.98	0.66
08/24	2,003	2,019	2,003	2,013	+0.3%	16,400	293億3819万	+1.87%	15.08	0.67
08/23	2,010	2,020	2,004	2,007	+0.1%	17,000	292億5075万	+1.57%	15.03	0.67
08/20	2,005	2,005	1,998	2,005	+0.25%	15,500	292億2160万	+1.47%	15.02	0.67
08/19	1,993	2,006	1,985	2,000	+1.27%	25,200	291億4873万	+1.16%	14.98	0.66
08/18	1,940	1,981	1,940	1,975	+1.49%	12,600	287億8437万	0%	14.8	0.66
08/17	1,948	1,962	1,945	1,946	+0.15%	6,500	283億6171万	-1.32%	14.58	0.65
08/16	1,912	1,980	1,909	1,943	-0.21%	21,500	283億1799万	-1.32%	14.56	0.65
08/13	1,950	1,950	1,942	1,947	0%	2,000	283億7629万	-1.07%	14.59	0.65
08/12	1,943	1,952	1,942	1,947	+0.21%	3,700	283億7629万	-1.02%	14.59	0.65
08/11	1,940	1,949	1,932	1,943	+0.15%	7,300	283億1799万	-1.17%	14.56	0.65
08/10	1,932	1,958	1,932	1,940	-1.02%	7,600	282億7427万	-1.32%	14.53	0.64
08/06	1,947	1,960	1,947	1,960	+0.77%	2,700	285億6575万	-0.25%	14.68	0.65
08/05	1,973	1,974	1,945	1,945	-1.77%	13,600	283億4714万	-0.97%	14.57	0.65
08/04	1,999	2,003	1,978	1,980	-0.95%	6,400	288億5724万	+0.87%	14.83	0.66
08/03	1,991	2,029	1,991	1,999	-0.65%	21,400	291億3415万	+1.94%	14.97	0.66
08/02	1,982	2,021	1,980	2,012	+1.51%	60,500	293億2362万	+2.76%	15.07	0.67
07/30	2,011	2,013	1,980	1,982	-1.15%	11,400	288億8639万	+1.43%	14.85	0.66
07/29	2,005	2,011	1,999	2,005	+0.05%	26,200	292億2160万	+2.72%	15.02	0.67
07/28	1,983	2,004	1,983	2,004	-0.05%	7,000	292億702万	+2.87%	15.01	0.67
07/27	2,004	2,010	1,992	2,005	+0.5%	8,600	292億2160万	+3.14%	15.02	0.67
07/26	1,991	2,000	1,980	1,995	+0.76%	29,900	290億7586万	+2.84%	14.95	0.66
07/21	1,952	1,993	1,943	1,980	+2.06%	15,000	288億5724万	+2.22%	14.83	0.66
07/20	1,965	1,965	1,940	1,940	-1.32%	10,200	282億7427万	+0.31%	14.53	0.64
07/19	1,970	1,980	1,950	1,966	-0.2%	12,400	286億5320万	+1.71%	14.73	0.65
07/16	1,978	2,000	1,970	1,970	-1.5%	8,800	287億1150万	+2.02%	14.76	0.65
07/15	2,006	2,011	1,997	2,000	-0.15%	24,500	291億4873万	+3.79%	14.98	0.66
07/14	2,028	2,030	1,993	2,003	-1.33%	63,000	291億9245万	+4.21%	15	0.67
07/13	1,967	2,040	1,955	2,030	+3.26%	40,100	295億8596万	+5.95%	15.21	0.67
07/12	1,918	1,970	1,917	1,966	+4.24%	37,600	286億5320万	+2.93%	14.73	0.65
07/09	1,890	1,890	1,860	1,886	0%	21,800	274億8725万	-1%	14.13	0.63
07/08	1,911	1,930	1,886	1,886	-1.31%	15,500	274億8725万	-0.95%	14.13	0.63
07/07	1,917	1,925	1,911	1,911	-1.04%	11,300	278億5161万	+0.37%	14.32	0.63
07/06	1,910	1,941	1,910	1,931	+0.68%	9,600	281億4310万	+1.58%	14.47	0.64
07/05	1,920	1,921	1,913	1,918	-0.36%	8,600	279億5363万	+1.05%	14.37	0.64
07/02	1,931	1,932	1,909	1,925	0%	10,600	280億5565万	+1.69%	14.42	0.64
07/01	1,934	1,934	1,918	1,925	-0.47%	7,800	280億5565万	+2.01%	14.42	0.64
06/30	1,934	1,943	1,928	1,934	+0.62%	17,700	281億8682万	+2.93%	14.49	0.64
06/29	1,912	1,922	1,906	1,922	-0.1%	13,700	280億1193万	+2.84%	14.4	0.64
06/28	1,922	1,928	1,916	1,924	-0.1%	10,300	280億4108万	+3.39%	14.41	0.64
06/25	1,919	1,926	1,909	1,926	+0.36%	10,400	280億7022万	+3.94%	14.43	0.64
06/24	1,938	1,938	1,906	1,919	-0.05%	22,100	279億6820万	+4.07%	14.38	0.64
06/23	1,917	1,933	1,904	1,920	+0.16%	18,400	279億8278万	+4.69%	14.38	0.64
06/22	1,900	1,924	1,900	1,917	+1.43%	17,200	279億3905万	+5.1%	14.36	0.64
06/21	1,909	1,909	1,876	1,890	-1.05%	39,300	275億4555万	+4.25%	14.16	0.63
06/18	1,924	1,929	1,907	1,910	-0.52%	16,600	278億3703万	+5.93%	14.31	0.63
06/17	1,910	1,924	1,902	1,920	+0.52%	18,300	279億8278万	+7.14%	14.38	0.64
06/16	1,904	1,916	1,899	1,910	0%	54,100	278億3703万	+7.24%	14.31	0.63
06/15	1,909	1,915	1,897	1,910	0%	52,500	278億3703万	+7.85%	14.31	0.63
06/14	1,879	1,914	1,870	1,910	+1.65%	24,700	278億3703万	+8.52%	14.31	0.63
06/11	1,875	1,891	1,859	1,879	+0.54%	29,700	273億8523万	+7.43%	14.08	0.62
06/10	1,864	1,872	1,862	1,869	+0.27%	14,300	272億3949万	+8.16%	14	0.62
06/09	1,870	1,881	1,858	1,864	-0.37%	23,100	271億6661万	+9.33%	13.96	0.62
06/08	1,855	1,877	1,837	1,871	+0.7%	27,400	272億6863万	+11.24%	14.02	0.62
06/07	1,855	1,864	1,850	1,858	-0.11%	33,400	270億7917万	+12%	13.92	0.62
06/04	1,865	1,865	1,844	1,860	-1.17%	34,400	271億832万	+13.62%	13.93	0.62
06/03	1,838	1,893	1,838	1,882	+2.39%	58,900	274億2895万	+16.53%	14.1	0.63
06/02	1,820	1,849	1,813	1,838	0%	51,900	267億8768万	+15.52%	13.77	0.61
06/01	1,808	1,839	1,792	1,838	+2%	28,700	267億8768万	+17.07%	13.77	0.61
05/31	1,785	1,816	1,782	1,802	+1.58%	58,200	262億6300万	+16.33%	13.5	0.6
05/28	1,720	1,774	1,720	1,774	+3.14%	64,800	258億5492万	+15.95%	13.29	0.59
05/27	1,691	1,720	1,691	1,720	+1.06%	47,000	250億6790万	+13.76%	12.88	0.57
05/26	1,722	1,722	1,702	1,702	-1.16%	16,700	248億557万	+13.69%	12.75	0.57
05/25	1,725	1,731	1,718	1,722	-0.17%	25,300	250億9705万	+16.12%	12.9	0.57
05/24	1,695	1,727	1,695	1,725	+1.59%	28,700	251億4078万	+17.51%	12.92	0.57
05/21	1,659	1,703	1,656	1,698	+2.35%	36,600	247億4727万	+16.86%	12.72	0.56
05/20	1,660	1,679	1,659	1,659	-0.06%	35,600	241億7887万	+15.29%	12.43	0.55
05/19	1,645	1,680	1,645	1,660	0%	43,800	241億9344万	+16.41%	12.44	0.55
05/18	1,650	1,669	1,642	1,660	+1.22%	40,000	241億9344万	+17.4%	12.44	0.55
05/17	1,639	1,644	1,633	1,640	+0.43%	56,300	239億196万	+16.89%	12.29	0.54
05/14	1,640	1,653	1,627	1,633	-0.43%	89,200	237億9993万	+17.23%	12.23	0.54
05/13	1,638	1,646	1,625	1,640	-0.55%	85,400	239億196万	+18.58%	12.29	0.54
05/12	1,650	1,659	1,641	1,649	-0.06%	88,300	240億3312万	+20.19%	12.35	0.55
05/11	1,635	1,659	1,631	1,650	+0.55%	322,500	240億4770万	+21.23%	12.36	0.55
05/10	1,401	1,641	1,391	1,641	+22.37%	410,100	239億1653万	+21.56%	12.29	0.55
05/07	1,314	1,350	1,306	1,341	+3.47%	29,800	195億4422万	+0.07%	10.05	0.45
05/06	1,301	1,308	1,293	1,296	+0.47%	21,700	188億8837万	-3.64%	9.71	0.43
04/30	1,295	1,303	1,290	1,290	-0.39%	17,400	188億93万	-4.59%	9.66	0.43

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	812 4/3	473 11/17	43,300 10/29	-	-	102億4769万 3/31
2011年 3月期	775 3/28	384 11/1	103,300 3/28	120億6985万	59億8041万	116億4935万 3/31
2012年 3月期	879 3/30	498 6/9	56,800 3/27	136億8954万	77億5585万	133億9364万 3/30
2013年 3月期	1,029 3/15	661 10/24	57,900 3/26	160億2564万	102億9441万	135億1009万 3/29
2014年 3月期	1,372 12/13	801 6/7	86,200 12/13	213億6752万	124億7477万	157億7578万 3/31
2015年 3月期	1,768 9/26	1,005 4/11	77,900 3/26	257億6747万	146億4723万	242億7092万 3/31
2016年 3月期	1,950 9/30	1,414 2/12	71,200 5/7	284億2001万	206億815万	244億2910万 3/31
2017年 3月期	1,838 3/28	1,148 6/28	54,600 5/23	267億8768万	167億3137万	244億5706万 3/31
2018年 3月期	1,991 1/4	1,568 4/17	43,800 3/27	290億1756万	228億5260万	264億5702万 3/30
2019年 3月期	1,946 9/25	1,491 12/25	69,500 3/26	283億6171万	217億3037万	233億6859万 3/29
2020年 3月期	1,784 12/30	1,184 3/17	83,200 3/27	260億66万	172億5604万	209億358万 3/31
2021年 3月期	1,545 9/29	1,241 4/6	115,800 3/29	225億1739万	180億8678万	198億119万 3/31

フルサト工業（8087）の時価総額の推移

2021/04/30～2021/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート