9010 富士急行

9010
2024/09/17
時価
1429億円
PER 予
27.66倍
2010年以降
赤字-882.93倍
(2010-2024年)
PBR
4.41倍
2010年以降
2.77-14.48倍
(2010-2024年)
配当 予
1.11%
ROE 予
15.94%
ROA 予
5.05%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,605
始値
2,609
高値
2,628
安値
2,561
終値 -0.81%
2,584
出来高 -24.85%
201,100

乖離率

株価(5日)
移動平均値
+0.94%
2,560
株価(25日)
移動平均値
-2.16%
2,641
出来高(5日)
移動平均値
-21.65%
256,660

2024/04/24~2024/09/18

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
09/182,6092,6282,5612,584-0.81%201,1001418億2216万-2.16%27.444.38
09/172,5942,6402,5582,605+0.12%267,6001429億7474万-1.25%27.664.41
09/132,5922,6432,5662,602+1.09%258,2001428億1008万-1.18%27.634.41
09/122,4622,5772,4562,574+5.62%277,6001412億7331万-2.28%27.334.36
09/112,4922,5222,4172,437-3.26%278,8001337億5410万-7.69%25.884.13
09/102,4852,5392,4722,519+1.37%166,3001382億5465万-5.05%26.754.27
09/092,4972,5272,4462,485-2.43%308,6001363億8857万-6.37%26.394.21
09/062,6152,6312,5342,547-2.08%246,5001397億9142万-4.5%27.054.31
09/052,5592,6342,5592,601+0.93%186,2001427億5520万-3.09%27.624.4
09/042,5782,6092,5592,577-1.53%238,9001414億3796万-4.66%27.374.36
09/032,5982,6352,5852,617+0.42%160,3001436億3335万-3.96%27.794.43
09/022,7242,7242,6022,606-3.84%291,4001430億2962万-5.1%27.674.41
08/302,7132,7132,6702,710+0.33%220,1001487億3763万-2.02%28.784.59
08/292,7452,7502,6922,701-2.49%206,3001482億4367万-3.02%28.684.57
08/282,8002,8092,7432,770-1.11%149,4001520億3072万-1.11%29.424.69
08/272,8332,8402,7962,801-0.64%97,4001537億3215万-0.53%29.754.74
08/262,8142,8352,7772,8190%119,1001547億2007万-0.39%29.944.77
08/232,8222,8432,7982,819+0.68%112,8001547億2007万-0.84%29.944.77
08/222,7552,8082,7542,800+2.45%149,8001536億7726万-1.96%29.734.74
08/212,7232,7682,7222,733-1.12%89,3001499億9998万-4.77%29.024.63
08/202,6372,7732,6192,764+5.74%165,1001517億141万-4.13%29.354.68
08/192,6182,6972,6062,614-1.32%164,7001434億6870万-9.8%27.764.43
08/162,5752,6492,5752,649+4.66%189,9001453億8967万-9.19%28.134.49
08/152,5462,5642,5252,531-1.29%143,3001389億1327万-13.71%26.884.29
08/142,5242,5672,4852,564+2.27%159,5001407億2446万-13.06%27.234.34
08/132,4702,5092,4322,507+1.46%247,0001375億9603万-15.5%26.624.25
08/092,6502,6502,4282,471-5.87%425,8001356億2018万-17.27%26.244.18
08/082,6002,6752,4772,625-3.88%554,3001440億7243万-12.79%27.884.44
08/072,7082,8342,7022,731-0.98%236,6001498億9021万-9.87%294.62
08/062,6442,8322,6282,758+8.41%304,6001513億7210万-9.43%29.294.67
08/052,7002,7742,5302,544-10.01%340,7001396億2677万-16.86%27.024.31
08/022,9122,9252,8272,827-4.56%232,3001551億5915万-8.39%30.024.79
08/013,0353,0502,9232,962-3.99%269,3001625億6859万-4.45%31.465.02
07/313,1103,1103,0453,085-1.12%122,2001693億1941万-0.71%32.765.22
07/303,1403,1403,1003,120-0.32%104,3001712億4038万+0.39%33.135.28
07/293,1303,1553,1103,130+0.32%86,4001717億8922万+0.74%33.245.3
07/263,1803,1853,1103,120-2.04%162,4001712億4038万+0.52%33.135.28
07/253,1353,1953,1203,185+2.58%237,5001748億789万+3.04%33.825.39
07/243,1303,1653,0703,105-1.11%127,2001704億1711万+0.94%32.975.26
07/233,1603,1753,1103,140-0.16%119,1001723億3807万+2.55%33.355.32
07/223,1303,1953,0953,145+0.16%104,4001726億1250万+3.22%33.45.33
07/193,1603,1903,1203,140-0.48%142,8001723億3807万+3.46%33.355.32
07/183,1503,1853,1303,1550%232,5001731億6134万+4.3%33.55.34
07/173,1603,1953,1203,155+3.44%289,9001731億6134万+4.54%33.55.34
07/163,1503,1603,0403,050-2.87%250,9001673億9845万+1.3%32.395.16
07/123,0503,1703,0503,140+1.62%202,1001723億3807万+4.42%33.355.32
07/113,0453,1153,0353,090+1.81%166,4001695億9384万+2.97%32.815.23
07/102,9803,0502,9703,035+2.81%160,4001665億7517万+1.34%32.235.14
07/092,9682,9792,9132,952-1.5%299,2001620億1974万-1.47%31.355
07/083,0003,0352,9812,997-0.27%144,7001644億8955万-0.2%31.835.07
07/053,0303,0502,9943,005-1.48%157,1001649億2863万-0.03%31.915.09
07/043,1203,1353,0453,050-2.24%133,9001673億9845万+1.4%32.395.16
07/033,1053,1403,0603,120-0.16%129,4001712億4038万+3.79%33.135.28
07/023,1253,1603,0653,125-0.32%138,8001715億1480万+4.13%33.195.29
07/013,2203,2353,1303,135-1.72%175,3001720億6365万+4.53%33.295.31
06/283,2003,2253,1553,190+0.95%129,8001750億8231万+6.48%33.885.4
06/273,1253,1803,1103,160+0.48%86,2001734億3577万+5.61%33.565.35
06/263,0953,1503,0553,145+1.45%117,9001726億1250万+5.22%33.45.33
06/253,1253,1303,0853,100+0.16%156,9001701億4268万+3.68%32.925.25
06/243,0503,1953,0303,095+1.31%272,6001698億6826万+3.37%32.875.24
06/212,9623,1752,9603,055+8.76%660,2001676億7287万+1.87%32.445.17
06/202,8242,8362,7832,809-0.25%79,5001541億7122万-6.58%29.834.76
06/192,7452,8302,7322,816+2.96%146,2001545億5542万-6.91%29.94.77
06/182,7672,7892,7352,735-1.26%155,5001501億975万-10.18%29.044.63
06/172,8022,8042,7562,770-2.88%151,9001520億3072万-9.77%29.424.69
06/142,8482,8882,7482,852-1.59%186,7001565億3127万-7.82%30.294.83
06/132,9803,0002,8982,898-2.56%167,9001590億5597万-7.03%30.784.91
06/122,9673,0202,9602,974+0.1%139,0001632億2721万-5.26%31.585.04
06/112,9732,9972,9532,971+0.2%95,6001630億6255万-5.77%31.555.03
06/102,9512,9952,9512,965-0.57%100,9001627億3324万-6.35%31.495.02
06/072,9712,9982,9472,982+1.36%108,3001636億6628万-6.2%31.675.05
06/063,0203,0202,9422,942-3.7%217,5001614億7089万-7.89%31.244.98
06/053,1053,1153,0453,055-2.4%102,0001676億7287万-4.89%32.445.17
06/043,0503,1503,0503,130+1.62%88,1001717億8922万-3.01%33.245.3
06/033,0553,1403,0553,080+1.15%109,8001690億4499万-4.91%32.715.22
05/313,0253,0453,0053,045+1.77%117,9001671億2402万-6.51%32.345.16
05/302,9852,9922,9472,992-0.6%157,8001642億1513万-8.7%31.775.07
05/293,0603,0603,0003,010-1.95%118,8001652億306万-8.79%31.965.1
05/283,0703,1053,0503,0700%80,6001684億9614万-7.5%32.65.2
05/273,0453,0853,0303,070-0.16%79,4001684億9614万-8.08%32.65.2
05/243,0503,1103,0203,075-0.81%157,6001687億7056万-8.43%32.665.21
05/233,1303,1303,0803,100-1.59%220,0001701億4268万-8.23%32.925.25
05/223,2003,2003,1503,150-1.72%126,8001728億8692万-7.35%33.455.33
05/213,2203,2303,1953,205-0.93%110,5001759億558万-6.31%34.045.43
05/203,2403,2853,2253,235-0.31%112,5001775億5212万-5.9%34.355.48
05/173,2303,2703,2153,245-0.46%131,4001781億97万-6.11%34.465.49
05/163,3003,3003,2353,260-1.36%133,5001789億2424万-6.16%34.625.52
05/153,3803,3953,3053,305-1.78%81,0001813億9405万-5.33%35.15.6
05/143,3353,4053,3303,3650%129,6001846億8714万-4.08%35.735.7
05/133,3703,4003,3203,365-1.9%126,2001846億8714万-4.38%35.735.7
05/103,5303,5303,4053,430-0.87%123,5001882億5465万-2.92%36.435.81
05/093,4553,4903,3653,460+4.37%292,3001899億119万-2.48%36.745.86
05/083,3103,3903,3003,315+0.15%186,3001819億4290万-7.04%35.25.61
05/073,3303,3553,2953,310+0.76%163,7001816億6848万-7.83%35.155.6
05/023,3803,3803,2703,285-2.23%151,0001802億9636万-9.13%34.895.56
05/013,3503,3953,3503,360-0.44%92,1001844億1271万-7.74%35.685.69
04/303,4453,4453,3403,375-2.17%155,1001852億3599万-7.94%35.845.71
04/263,3703,4603,3453,450+0.88%182,5001893億5234万-6.55%36.645.84
04/253,5003,5003,4203,420-2.84%163,6001877億580万-7.97%36.325.79
04/243,5403,5453,4603,520-0.71%137,6001931億9427万-5.86%37.385.96

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
1,474
737
3/7
900
450
6/14

450
6/9
255,500
511,000
7/7
--+14.81%
7/7
-11.71%
6/8
2008年
3月期
1,310
655
4/2
734
367
1/17
320,000
640,000
10/15
--+8.7%
6/29
-23.03%
10/17
2009年
3月期
900
450
3/25

450
7/31
672
336
10/10
72,000
144,000
10/29
--+12.31%
7/31
-17.43%
10/10
2010年
3月期
990
495
3/15
806
403
6/9

403
4/23
122,500
245,000
9/24
--+8.05%
3/9
-7.73%
2/12
2011年
3月期
1,036
518
9/10
786
393
3/14
297,500
595,000
3/28
568億6058万431億3940万+6.52%
5/9
-9.01%
11/1
2012年
3月期
1,016
508
3/28
802
401
4/8
254,500
509,000
3/28
557億6289万440億1756万+12.02%
9/8
-6.07%
11/2
2013年
3月期
1,542
771
3/26
864
432
5/31
354,000
708,000
9/25
846億3226万474億2041万+31.53%
4/5
-9.24%
5/16
2014年
3月期
2,578
1,289
6/24
1,368
684
4/2
3,790,500
7,581,000
5/2
1414億9285万750億8232万+21.25%
5/8
-16.11%
9/2
2015年
3月期
2,596
1,298
2/3
1,908
954
4/11
254,000
508,000
4/2
1424億8078万1047億2008万+12.19%
6/20
-14.4%
10/16
2016年
3月期
3,136
1,568
3/31
2,042
1,021
7/9
309,000
618,000
9/25
1721億1853万1120億7463万+15.2%
3/30
-11.72%
9/11
2017年
3月期
3,094
1,547
4/1
1,958
979
11/9
306,500
613,000
3/17
1698億1338万1074億6431万+10.08%
1/6
-18.37%
8/19
2018年
3月期
3,400
12/27
1,900
950
4/6
516,500
11/2
1866億810万1042億8100万+22.38%
11/8
-16.41%
2/14
2019年
3月期
4,285
3/7
2,707
4/3
267,000
9/25
2351億8110万1485億7298万+14.56%
2/13
-11.23%
11/1
2020年
3月期
4,830
9/20
2,080
3/17
289,800
9/26
2650億9328万1141億6025万+12.71%
4/30
-28.02%
3/13
2021年
3月期
6,500
3/18
2,365
4/6
460,500
9/28
3567億5079万1298億240万+19.33%
2/5
-16.3%
8/6
2022年
3月期
6,260
4/15
3,650
3/8

3/7
373,000
10/28
3435億7845万2003億2929万+8.72%
11/15
-16.5%
12/2
2023年
3月期
5,130
12/9
3,745
4/11
325,100
9/28
2815億5870万2055億4334万+11.09%
4/13
-9.01%
1/12
2024年
3月期
5,820
8/2
3,730
2/15
611,600
12/15
3194億2917万2047億2007万+11.62%
5/12
-15.47%
10/4
最新2,584
2024/9/18
201,1001418億2216万-2.16%
2,641

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
112%(2.12倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
84%(1.84倍)
1990/12/27 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/27
-7%(0.93倍)
1992/12/29 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/29
-7%(0.93倍)
1994/12/30 vs 1993/12/30
-8%(0.92倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/29 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/29
16%(1.16倍)
2001/12/28 vs 2000/12/29
16%(1.16倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
6%(1.06倍)
2006/12/29 vs 2005/12/30
39%(1.39倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
9%(1.09倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/09/18 vs 2023/12/29
-39%(0.61倍)
過去安値
337円(1983/09/02)
668%(7.68倍)
2,584円(9/18)