9722 藤田観光

9722
2025/11/13
時価
1370億円
PER 予
15.29倍
2009年以降
赤字-2397倍
(2009-2024年)
PBR
4.43倍
2009年以降
0.54-28.7倍
(2009-2024年)
配当 予
0.36%
ROE 予
28.99%
ROA 予
9.64%
資料
Link
CSV,JSON

株価チャート

株価

11/13

前日 (11/12)
11,210
始値
11,210
高値
11,320
安値
11,120
終値 +0.18%
11,230
出来高 -29.85%
71,900

乖離率

株価(5日)
移動平均値
+0.41%
11,184
株価(25日)
移動平均値
+1.24%
11,092
出来高(5日)
移動平均値
-23.13%
93,540

2025/06/19~2025/11/13

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
11/1311,21011,32011,12011,230+0.18%71,9001370億8937万+1.24%15.294.43
11/1211,15011,25010,97011,210+0.54%102,5001368億4522万+1.26%15.274.43
11/1111,36011,49011,07011,150-2.45%83,1001361億1277万+0.95%15.184.4
11/1011,01011,44010,88011,430+4.86%153,8001395億3085万+3.81%15.574.51
11/0710,88011,01010,81010,900-0.27%56,4001330億6092万-0.57%14.844.3
11/0611,10011,11010,92010,930-0.73%40,9001334億2714万-0.09%14.884.32
11/0510,80011,05010,65011,010+1.19%68,4001344億373万+0.8%14.994.35
11/0411,08011,08010,88010,880-2.68%75,0001328億1677万-0.2%14.824.3
10/3111,07011,36011,01011,1800%77,1001364億7900万+2.63%15.234.41
10/3010,51011,24010,51011,180+6.48%110,2001364億7900万+2.91%15.234.41
10/2910,95010,95010,39010,500-4.81%88,5001281億7795万-3.05%14.34.15
10/2811,18011,31011,01011,030-1.87%87,2001346億4788万+1.94%15.024.36
10/2711,25011,35011,11011,240+1.08%65,1001372億1144万+4.13%15.314.44
10/2411,24011,24011,08011,120-0.27%29,8001357億4655万+3.31%15.144.39
10/2311,03011,28011,01011,150+0.27%32,4001361億1277万+3.88%15.184.4
10/2211,50011,50011,05011,120-3.3%77,1001357億4655万+3.91%15.144.39
10/2111,63011,71011,48011,500-0.78%90,6001403億8537万+7.74%15.664.54
10/2011,36011,63011,32011,590+2.75%54,0001414億8404万+9.01%15.784.58
10/1710,97011,32010,95011,280+2.73%87,0001376億9974万+6.56%15.364.45
10/1610,90011,04010,82010,980+0.73%65,4001340億3751万+4.02%14.954.34
10/1510,50010,97010,48010,900+5.11%129,9001330億6092万+3.43%14.844.3
10/1410,80010,91010,37010,370-5.73%77,7001265億9098万-1.49%14.124.09
10/1011,09011,21010,90011,000-2.4%73,2001342億8166万+4.35%14.984.34
10/0911,14011,30011,06011,270+1.17%75,5001375億7766万+6.97%15.354.45
10/0810,80011,19010,80011,140+3.92%139,3001359億9070万+5.75%15.174.4
10/0710,56010,90010,51010,720+1.61%149,7001308億6358万+1.57%14.64.23
10/0610,40010,55010,16010,550+2.73%100,1001287億8832万-0.42%14.374.17
10/0310,23010,29010,11010,270+0.39%63,4001253億7024万-3.54%13.994.06
10/0210,56010,5609,94010,230-1.35%144,9001248億8194万-4.53%13.934.04
10/0110,40010,48010,25010,370-1.14%92,7001265億9098万-3.82%14.124.09
09/3010,60010,63010,37010,4900%64,6001280億5587万-3.25%14.294.14
09/2910,72010,81010,36010,490-1.78%70,2001280億5587万-3.71%14.294.14
09/2610,48010,78010,37010,680+2.5%117,0001303億7528万-2.39%14.544.22
09/2510,31010,45010,28010,420+0.77%56,3001272億135万-5.19%14.194.11
09/2410,22010,37010,13010,340+0.88%56,3001262億2476万-6.37%14.084.08
09/2210,41010,43010,13010,250-1.25%80,5001251億2609万-7.69%13.964.05
09/1910,50010,59010,33010,380-0.95%101,5001267億1306万-6.96%14.144.1
09/1810,43010,54010,32010,480+0.96%91,0001279億3380万-6.45%14.274.14
09/1710,33010,47010,33010,380+0.19%38,4001267億1306万-7.66%14.144.1
09/1610,43010,50010,34010,360-0.48%53,3001264億6891万-8.22%14.114.09
09/1210,41010,46010,31010,410-0.29%61,9001270億7928万-7.94%14.184.11
09/1110,39010,47010,35010,440-0.19%90,7001274億4550万-7.86%14.224.12
09/1010,52010,56010,39010,460-0.66%69,1001276億8965万-7.83%14.244.13
09/0910,55010,64010,49010,530-0.19%78,8001285億4417万-7.29%14.344.16
09/0810,65010,68010,45010,550-0.47%65,5001287億8832万-7.15%14.374.17
09/0510,72010,74010,53010,600-1.12%78,8001293億9869万-6.75%14.444.19
09/0410,88010,88010,58010,720-1.47%84,0001308億6358万-5.68%14.64.23
09/0311,19011,24010,84010,880-2.94%79,5001328億1677万-4.2%14.824.3
09/0211,70011,78011,15011,210-3.78%84,7001368億4522万-1.15%15.274.43
09/0111,67011,95011,62011,650-0.77%48,8001422億1648万+2.93%15.874.6
08/2911,83011,84011,54011,740-0.93%61,6001433億1515万+4.03%15.994.64
08/2811,96012,00011,82011,850-0.92%53,5001446億5797万+5.31%16.144.68
08/2711,81012,08011,77011,960+0.5%64,7001460億79万+6.61%16.294.72
08/2611,86012,01011,77011,900+0.25%49,6001452億6834万+6.29%16.214.7
08/2511,91012,12011,77011,870+0.59%102,1001449億212万+6.11%16.164.69
08/2211,69011,80011,51011,800+0.94%45,6001440億4760万+5.6%16.074.66
08/2111,96011,96011,58011,690-1.52%59,7001427億478万+4.81%15.924.62
08/2011,63011,97011,57011,870+0.76%109,0001449億212万+6.66%16.164.69
08/1911,80011,85011,60011,780-0.59%32,7001438億345万+6.03%16.044.65
08/1811,58011,87011,52011,850+2.78%81,4001446億5797万+6.85%16.144.68
08/1511,63011,63011,39011,530-0.26%54,0001407億5159万+4.15%15.74.55
08/1411,31011,62011,31011,560+1.05%82,8001411億1782万+4.45%15.744.56
08/1311,65011,66011,14011,440-0.95%124,6001396億5293万+3.6%15.584.52
08/1211,31011,92010,85011,550+6.26%465,4001409億9574万+4.79%15.734.56
08/0811,01011,49010,53010,870-0.82%126,9001326億9469万-1.09%14.84.29
08/0710,98011,24010,92010,960+0.74%69,7001337億9336万-0.19%14.934.33
08/0610,70010,94010,70010,880+1.68%55,6001328億1677万-0.84%14.824.3
08/0510,73010,81010,62010,700+0.28%45,2001306億1943万-2.45%14.574.22
08/0410,42010,72010,40010,670+0.19%35,9001302億5321万-2.89%14.534.21
08/0110,63010,74010,60010,650+0.66%48,1001300億906万-3.22%14.54.21
07/3110,65010,71010,43010,580+0.95%62,5001291億5454万-4.01%14.414.18
07/3010,46010,49010,35010,480+0.29%139,2001279億3380万-4.76%14.274.14
07/2910,62010,66010,31010,450-2.15%115,5001275億6758万-4.86%14.234.13
07/2810,78010,78010,64010,680-1.2%58,2001303億7528万-2.55%14.544.22
07/2510,96010,99010,76010,810-1.28%56,2001319億6225万-1.03%14.724.27
07/2410,85011,08010,77010,950-0.18%67,1001336億7129万+0.68%14.914.32
07/2311,45011,45010,81010,970-3.94%142,4001339億1544万+1.32%14.944.33
07/2211,70011,70011,36011,420-1.97%99,3001394億878万+5.96%15.554.51
07/1811,63011,75011,49011,650+0.69%76,5001422億1648万+8.74%15.874.6
07/1711,40011,58011,25011,570+2.48%99,1001412億3989万+8.68%15.764.57
07/1610,98011,38010,98011,290+1.99%83,2001378億2181万+6.62%15.374.46
07/1511,29011,35011,04011,070-2.81%55,7001351億3618万+4.99%15.084.37
07/1411,19011,39011,10011,390+0.98%73,4001390億4255万+8.46%15.514.5
07/1111,44011,44011,19011,280-0.88%50,5001376億9974万+7.92%15.364.45
07/1011,48011,48011,26011,380-0.44%57,8001389億2048万+9.3%15.54.49
07/0910,89011,43010,83011,430+4.67%106,7001395億3085万+10.24%15.574.51
07/0811,10011,28010,84010,920-0.36%104,2001333億507万+5.76%14.874.31
07/0710,85011,23010,78010,960+2.05%116,8001337億9336万+6.56%14.934.33
07/0410,71010,92010,65010,740+0.85%61,5001311億773万+4.91%14.634.24
07/0310,85010,85010,49010,650-0.84%93,7001300億906万+4.51%14.54.21
07/0210,64011,14010,63010,740-0.56%143,6001311億773万+5.82%14.634.24
07/0111,14011,18010,79010,800-3.05%84,6001318億4017万+6.82%14.714.26
06/3011,12011,27010,81011,140+0.27%141,9001359億9070万+10.72%15.174.44
06/2711,42012,13010,99011,110+0.18%431,1001356億2448万+11.31%15.134.43
06/2610,23011,18010,22011,090+9.58%592,7001353億8033万+12.05%15.14.42
06/2510,02010,2409,93010,120+1.2%141,2001235億3913万+3.17%13.784.03
06/2410,09010,0909,86010,000+1.63%96,0001220億7424万+2.42%13.623.99
06/239,6809,8909,6009,840+1.13%127,3001201億2105万+1.17%13.43.92
06/209,6909,8809,6909,730+0.72%104,3001187億7823万+0.33%13.253.88
06/199,7609,8209,5409,660-0.72%94,5001179億2371万-0.12%13.163.85

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
12月期
10,680
1,068
2/21
8,310
831
11/22
50,600
506,000
3/14
--+8.87%
2/14
-22.06%
1/22
2008年
12月期
8,450
845
1/4
4,400
440
12/25
58,300
583,000
7/30
--+13.82%
7/28
-26.23%
1/14
2009年
12月期
4,850
485
1/5
3,450
345
10/9
61,500
615,000
6/24
--+8.35%
2/27
-11.04%
7/14
2010年
12月期
4,050
405
12/13

405
12/10

他2件
3,240
324
7/22
43,300
433,000
6/25
494億4006万395億5205万+8.16%
8/31
-9.48%
5/26
2011年
12月期
3,890
389
1/28

389
1/27

他2件
2,390
239
8/9
107,100
1,071,000
6/27
474億8687万291億7574万+9.55%
9/30
-18.6%
3/15
2012年
12月期
3,240
324
12/25

324
4/3
2,370
237
6/4
96,700
967,000
12/25
395億5205万289億3159万+10.8%
2/29
-13.61%
6/4
2013年
12月期
5,740
574
4/23
2,830
283
2/15
211,800
2,118,000
4/22
700億7061万345億4700万+41.08%
3/15
-20.59%
6/7
2014年
12月期
4,010
401
1/6
3,050
305
3/20
139,200
1,392,000
7/30
489億5177万372億3264万+26.54%
1/28
-10.94%
2/14
2015年
12月期
6,400
640
12/2
3,370
337
8/25
438,300
4,383,000
1/23
781億2751万411億3901万+23.22%
11/24
-18.01%
1/21
2016年
12月期
6,260
626
1/7
2,920
292
11/9
428,200
4,282,000
11/9
764億1847万356億4567万+11.28%
12/20
-21.4%
7/8
2017年
12月期
4,350
7/20
3,280
328
4/17
338,600
11/8
531億229万400億4035万+12.13%
7/19
-10.46%
8/16
2018年
12月期
3,620
1/12
2,615
12/26
360,600
2/14
441億9087万319億2241万+6.22%
8/14

8/8
-13.44%
2/14
2019年
12月期
3,025
11/11
2,537
6/4
150,500
12/26
369億2745万309億7023万+6.42%
6/20
-6%
2/15
2020年
12月期
2,834
1/10
1,289
8/3
440,400
3/13
345億9583万157億3536万+16.01%
5/11
-36.4%
3/13
2021年
12月期
2,780
9/30
1,287
1/8
296,400
2/17
339億3663万157億1095万+23.77%
2/17
-11.61%
12/2
2022年
12月期
3,240
10/19
2,092
3/8
320,700
6/10
395億5205万255億3793万+19.48%
6/10
-9.63%
3/8
2023年
12月期
5,900
12/29
2,842
1/5
418,900
8/14
720億2380万346億9349万+27.73%
12/29
-15.46%
10/6
2024年
12月期
10,070
6/26
5,640
3/5
830,200
6/19
1229億2875万688億4987万+38.57%
6/21
-28.94%
8/5
最新11,230
2025/11/13
71,9001370億8937万+1.24%
11,092

年間値上がり率

1984/12/25 vs 1983/12/28
49%(1.49倍)
1985/12/28 vs 1984/12/25
52%(1.52倍)
1986/12/27 vs 1985/12/28
33%(1.33倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
114%(2.14倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/27 vs 1990/12/28
-28%(0.72倍)
1992/12/29 vs 1991/12/27
-7%(0.93倍)
1993/12/30 vs 1992/12/29
12%(1.12倍)
1994/12/29 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/29
5%(1.05倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
-28%(0.72倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
-17%(0.83倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
153%(2.53倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
-42%(0.58倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-50%(0.5倍)
2021/12/30 vs 2020/12/30
73%(1.73倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
97%(1.97倍)
2024/12/30 vs 2023/12/29
36%(1.36倍)
2025/11/13 vs 2024/12/30
40%(1.4倍)
過去安値
1,287円(2021/01/08)
773%(8.73倍)
11,230円(11/13)