8278 フジ

8278
2024/09/18
時価
1885億円
PER 予
23.53倍
2010年以降
9.02-116.77倍
(2010-2024年)
PBR
0.87倍
2010年以降
0.51-1.73倍
(2010-2024年)
配当 予
1.38%
ROE 予
3.71%
ROA 予
1.9%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,171
始値
2,188
高値
2,212
安値
2,154
終値 -0.46%
2,161
出来高 -37.82%
98,300

乖離率

株価(5日)
移動平均値
+2.13%
2,116
株価(25日)
移動平均値
+8.32%
1,995
出来高(5日)
移動平均値
-24.65%
130,460

2024/04/25~2024/09/19

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
09/192,1882,2122,1542,161-0.46%98,3001876億9787万+8.32%23.430.87
09/182,1352,1732,1192,171+1.69%158,1001885億6644万+9.26%23.530.87
09/172,0762,1372,0712,135+3.24%176,1001854億3959万+7.94%23.140.86
09/132,0572,0762,0462,068+1.12%106,5001796億2018万+4.97%22.420.83
09/122,0502,0712,0422,045+0.89%113,3001776億2247万+4.12%22.170.82
09/112,0582,0592,0112,027-1.51%87,8001760億5904万+3.42%21.970.82
09/101,9932,0661,9902,058+3.26%220,2001787億5161万+5.16%22.310.83
09/091,9592,0001,9591,993+1.63%109,4001731億590万+2.26%21.60.8
09/061,9681,9731,9431,961+0.15%93,7001703億2648万+0.77%21.260.79
09/051,9491,9591,9401,958+0.36%60,3001700億6591万+0.67%21.230.79
09/041,9401,9661,9351,9510%63,6001694億5791万+0.26%21.150.79
09/031,9381,9591,9331,951+0.67%53,1001694億5791万+0.26%21.150.79
09/021,9721,9731,9341,938-1.02%85,2001683億2877万-0.46%21.010.78
08/301,9601,9721,9581,958+0.36%72,3001700億6591万+0.46%21.230.79
08/291,9451,9611,9321,951-0.66%179,8001694億5791万+0.05%21.150.79
08/281,9591,9791,9561,964-0.05%322,4001705億8705万+0.72%21.290.79
08/271,9661,9771,9621,965-0.05%165,6001706億7391万+0.77%21.30.79
08/261,9471,9691,9461,966+0.98%126,7001707億6077万+0.87%21.310.79
08/231,9551,9611,9471,947-0.66%75,1001691億1048万-0.05%21.110.78
08/221,9481,9601,9451,960+0.93%54,5001702億3962万+0.62%21.250.79
08/211,9411,9471,9331,942-0.26%69,9001686億7620万-0.26%21.050.78
08/201,9451,9581,9451,947-0.31%74,8001691億1048万+0.05%21.110.78
08/191,9451,9531,9251,953-0.41%89,9001696億3163万+0.31%21.170.79
08/161,9551,9621,9431,961+0.46%57,9001703億2648万+0.72%21.260.79
08/151,9481,9681,9431,952+0.15%79,1001695億4477万+0.31%21.160.79
08/141,9421,9491,9341,949+0.46%46,8001692億8420万+0.21%21.130.78
08/131,9311,9401,9181,940+0.26%71,9001685億249万-0.36%21.030.78
08/091,9581,9581,9241,935+0.68%101,2001680億6820万-0.67%20.980.78
08/081,9241,9701,9201,922-1.13%110,7001669億3906万-1.44%20.840.77
08/071,9381,9711,9231,944-0.61%103,1001688億4991万-0.41%21.070.78
08/061,9311,9701,8991,956+5.67%170,3001698億9220万+0.1%21.20.79
08/051,8991,9201,8341,851-3.54%154,6001607億7222万-5.37%20.070.75
08/021,9351,9401,9161,919-1.74%102,2001666億7849万-2.19%20.80.77
08/011,9561,9661,9391,953-1.21%76,1001696億3163万-0.71%21.170.79
07/311,9801,9801,9631,977+0.92%80,1001717億1619万+0.41%21.430.8
07/301,9671,9711,9551,959-0.81%64,1001701億5277万-0.61%21.240.79
07/291,9741,9851,9681,975+0.1%56,9001715億4248万+0.1%21.410.8
07/261,9851,9851,9631,973-0.55%47,5001713億6877万-0.05%21.390.79
07/251,9581,9951,9451,984+1.33%105,5001723億2419万+0.46%21.510.8
07/241,9611,9771,9551,958+0.15%86,9001700億6591万-1.01%21.230.79
07/231,9531,9551,9431,955+0.83%32,2001698億534万-1.31%21.190.79
07/221,9491,9571,9361,939-0.15%85,4001684億1563万-2.22%21.020.78
07/191,9481,9511,9361,942-0.31%54,0001686億7620万-2.22%21.050.78
07/181,9451,9681,9441,948+0.36%87,1001691億9734万-2.01%21.120.78
07/171,9271,9481,9271,941+0.78%69,0001685億8934万-2.51%21.040.78
07/161,9631,9651,9261,926-2.38%113,0001672億8649万-3.46%20.880.78
07/121,9401,9731,9401,973+1.34%77,9001713億6877万-1.2%21.390.79
07/111,9381,9491,9341,947+1.09%97,2001691億1048万-2.5%21.110.78
07/101,9401,9551,9161,926-0.47%138,7001672億8649万-3.56%20.880.78
07/091,9101,9471,9091,935-2.71%227,0001680億6820万-3.2%20.980.78
07/081,9701,9961,9581,989+0.76%133,7001727億5848万-0.6%21.560.8
07/051,9781,9811,9691,974-0.2%68,3001714億5562万-1.25%21.40.79
07/041,9861,9881,9741,978-0.6%56,6001718億305万-1%21.440.8
07/031,9822,0001,9801,990+0.25%50,1001728億4533万-0.25%21.570.8
07/021,9951,9981,9851,985-0.45%64,4001724億1105万-0.3%21.520.8
07/012,0322,0321,9921,994-1.19%82,4001731億9276万+0.3%21.620.8
06/282,0222,0292,0112,018-0.49%48,8001752億7733万+1.71%21.880.81
06/272,0142,0302,0102,028+0.75%59,0001761億4590万+2.42%21.980.82
06/262,0122,0182,0032,013-0.2%51,1001748億4304万+1.92%21.820.81
06/252,0132,0372,0132,017+0.2%53,6001751億9047万+2.33%21.860.81
06/242,0132,0202,0002,013+1%48,7001748億4304万+2.34%21.820.81
06/212,0172,0211,9581,993-1.19%147,1001731億590万+1.58%21.60.8
06/202,0362,0492,0052,017-1.56%53,5001751億9047万+2.96%21.860.81
06/192,0282,0502,0222,049+1.19%82,2001779億6989万+4.81%22.210.82
06/182,0202,0252,0132,025+0.7%64,1001758億8533万+3.85%21.950.82
06/172,0242,0241,9942,011-0.64%66,2001746億6933万+3.29%21.80.81
06/141,9972,0251,9952,024+1.3%87,2001757億9847万+4.06%21.940.81
06/132,0102,0111,9871,998-1.09%40,8001735億4019万+2.83%21.660.8
06/122,0232,0262,0132,020-0.15%48,3001754億5104万+4.07%21.90.81
06/112,0022,0371,9972,023+1.3%110,5001757億1161万+4.33%21.930.81
06/101,9602,0051,9601,997+1.99%137,6001734億5333万+3.2%21.650.8
06/071,9601,9601,9371,958-0.1%84,1001700億6591万+1.35%21.230.79
06/061,9721,9721,9481,960-0.71%52,0001702億3962万+1.5%21.250.79
06/051,9701,9781,9651,974+0.2%87,5001714億5562万+2.28%21.40.79
06/041,9451,9741,9391,970+1.03%70,5001711億819万+2.18%21.360.79
06/031,9501,9611,9441,950+0.46%87,9001693億7106万+1.19%21.140.79
05/311,9391,9471,9241,941+1.2%141,0001685億8934万+0.73%21.040.78
05/301,8711,9181,8671,918+2.02%91,3001665億9163万-0.47%20.790.77
05/291,8901,8991,8771,880-0.9%86,9001632億9107万-2.49%20.380.76
05/281,9101,9151,8951,897-0.89%60,2001647億6764万-1.66%20.560.76
05/271,9031,9191,8991,914+0.05%53,9001662億4420万-0.88%20.750.77
05/241,8981,9181,8931,913+0.26%51,3001661億5735万-0.98%20.740.77
05/231,9021,9091,8921,908+0.1%44,7001657億2306万-1.29%20.680.77
05/221,9041,9111,8981,906-0.16%61,9001655億4935万-1.55%20.660.77
05/211,9061,9201,9051,909+0.1%50,5001658億992万-1.5%20.690.77
05/201,9121,9181,9041,907-0.26%96,0001656億3621万-1.65%20.670.77
05/171,9011,9151,8941,912-0.05%62,5001660億7049万-1.49%20.730.77
05/161,9291,9291,9091,913-0.93%59,7001661億5735万-1.49%20.740.77
05/151,9441,9491,9271,931-0.67%60,1001677億2077万-0.62%20.930.78
05/141,9531,9601,9391,944-0.61%48,7001688億4991万+0.05%21.070.78
05/131,9501,9601,9451,956-0.41%50,1001698億9220万+0.72%21.20.79
05/101,9611,9691,9541,964+0.05%51,9001705億8705万+1.34%21.290.79
05/091,9601,9691,9591,963+0.15%55,5001705億20万+1.45%21.280.79
05/081,9421,9691,9421,960+0.98%78,3001702億3962万+1.5%21.250.79
05/071,9211,9431,9191,941+1.04%80,5001685億8934万+0.67%21.040.78
05/021,9351,9351,9161,921-0.52%34,3001668億5220万-0.16%20.820.77
05/011,9221,9341,9191,931+0.47%41,5001677億2077万+0.52%20.930.78
04/301,9601,9601,9131,922-0.67%82,8001669億3906万+0.21%20.840.77
04/261,9301,9361,9131,935+0.26%60,6001680億6820万+1.04%20.980.78
04/251,9451,9471,9251,930-1.03%92,2001676億3392万+0.94%20.920.78

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
2月期
2,015
7/25

7/24

他3件
1,650
11/12
97,900
2/25
--+6.72%
1/31

1/25
-11.11%
3/5
2009年
2月期
1,939
8/6
1,202
10/10
115,800
3/14
--+11.79%
11/10
-22.83%
10/10
2010年
2月期
1,897
3/27
1,600
5/21
85,900
3/17
--+5.22%
10/21
-6.78%
4/14
2011年
2月期
1,866
12/20
1,445
8/12
104,700
12/20
658億7084万510億930万+9.86%
8/25
-14.82%
3/15
2012年
2月期
1,899
9/29
1,401
3/15
95,600
3/16
670億3576万494億5608万+6.59%
7/14
-6.27%
6/17
2013年
2月期
1,885
1/28
1,635
5/23
187,300
2/25
665億4155万577億1641万+4.51%
12/14
-7.65%
5/23
2014年
2月期
1,855
3/8
1,655
2/4
223,900
8/27
654億8253万584億2242万+11.46%
4/3
-5.65%
2/4
2015年
2月期
2,280
11/14
1,690
3/3
178,200
2/24
804億8527万596億5794万+9.03%
11/13
-9.55%
10/17
2016年
2月期
3,200
8/18
1,894
2/12
323,800
2/24
1129億6179万668億5926万+13.89%
8/17

8/5
-14.94%
1/21
2017年
2月期
2,698
6/10
1,854
8/31
269,000
8/26
952億4091万654億4723万+9.69%
10/5
-10.5%
8/30
2018年
2月期
3,235
10/16
2,148
2/14
1,049,200
11/15
1141億9731万822億5027万+14.05%
5/8
-17.51%
11/15
2019年
2月期
2,473
4/10
1,714
12/25
369,000
8/28
946億9502万656億3173万+8.3%
4/10
-15.16%
12/25
2020年
2月期
2,079
10/17
1,593
2/28
503,200
2/25
796億815万609億9845万+17.1%
3/27
-22.05%
3/13
2021年
2月期
2,123
2/17
1,244
3/13
427,200
8/27
812億9298万476億3470万+13.05%
4/8
-9.16%
2/26
2022年
2月期
3,150
2/28
1,833
1/19
3,548,900
2/24
1206億1841万701億8842万+53.8%
2/28
-7.67%
10/7
2023年
2月期
2,938
3/1
1,723
1/16
1,791,500
10/28
2550億9277万1496億5453万+8.35%
5/10
-14.13%
4/12
2024年
2月期
2,011
1/17
1,627
3/16
1,392,500
2/27
1746億6933万1413億1626万+5.4%
10/31
-5.56%
3/5
最新2,161
2024/9/19
98,3001876億9787万+8.32%
1,995

年間値上がり率

1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/09/19 vs 2023/12/29
13%(1.13倍)
過去安値
1,202円(2008/10/10)
80%(1.8倍)
2,161円(9/19)