9722 藤田観光

9722
2024/06/18
時価
869億円
PER 予
12.19倍
2009年以降
赤字-2397倍
(2009-2023年)
PBR
3.1倍
2009年以降
0.54-28.7倍
(2009-2023年)
配当 予
0.42%
ROE 予
25.46%
ROA 予
7.27%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
6,120
始値
6,700
高値
7,120
安値
6,690
終値 +16.34%
7,120
出来高 +98.22%
256,500

乖離率

株価(5日)
移動平均値
+12.44%
6,332
株価(25日)
移動平均値
+13.34%
6,282
出来高(5日)
移動平均値
+90.88%
134,380

2024/01/23~2024/06/18

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
06/186,7007,1206,6907,120+16.34%256,500869億1685万+13.34%12.193.1
06/176,1806,2206,0306,120-1.77%129,400747億943万-2.27%10.482.67
06/146,1006,2906,1006,230+3.15%107,000760億5225万-1.06%10.672.72
06/136,1006,1606,0006,040-1.79%116,700737億3284万-4.7%10.342.63
06/126,2506,3206,1506,150-2.07%62,300750億7565万-3.36%10.532.68
06/116,3006,4606,2606,280+0.8%114,100766億6262万-1.51%10.752.74
06/106,1306,2606,0806,230+0.48%98,200760億5225万-2.41%10.672.72
06/076,1406,2306,1006,200+1.81%67,900756億8602万-3.02%10.622.7
06/066,1306,1606,0406,090-0.33%56,500743億4321万-4.81%10.432.65
06/056,2006,2406,0906,110-1.29%75,000745億8736万-4.84%10.462.66
06/046,1306,2306,0606,190+0.16%58,500755億6395万-3.87%10.62.7
06/036,3306,3606,1606,180-1.9%53,200754億4188万-4.22%10.582.69
05/316,1206,3306,1006,300+2.27%79,200769億677万-2.69%10.792.75
05/306,0006,1705,9906,160+2.67%87,600751億9773万-5.14%10.552.69
05/296,1006,2005,9806,000-2.28%141,800732億4454万-7.98%10.272.62
05/286,1006,1806,0706,140+0.66%53,400749億5358万-6.25%10.512.68
05/276,2006,2606,0806,100-1.61%67,300744億6528万-7.39%10.442.66
05/246,1306,2406,1106,200-0.48%77,900756億8602万-6.32%10.622.7
05/236,4306,4706,1706,2300%106,100760億5225万-6.36%10.672.72
05/226,3106,3706,2306,230-1.42%67,800760億5225万-6.97%10.672.72
05/216,6206,6206,3106,320-4.24%113,100771億5091万-6.56%10.822.75
05/206,6506,8006,5606,600-1.05%86,200805億6899万-3.11%11.32.88
05/176,4706,6706,4706,670+1.83%84,700814億2351万-2.61%11.422.91
05/166,7206,7506,4506,550-1.06%82,500799億5862万-4.64%11.212.86
05/156,6406,7406,5606,620+0.3%93,800808億1314万-4.04%11.332.89
05/146,9106,9406,5006,600-5.71%201,000805億6899万-4.78%11.32.88
05/137,4007,6106,9707,000-3.45%193,200854億5196万+0.39%11.993.05
05/107,2507,4806,8207,250+8.21%477,000885億382万+3.65%12.413.16
05/096,4606,7006,4106,700+4.04%156,800817億8974万-4.45%11.472.92
05/086,4806,5706,4006,440-0.62%86,200786億1581万-8.5%11.032.81
05/076,5006,6206,3806,480+0.31%98,600791億410万-8.42%11.092.82
05/026,4306,5506,3906,460+2.05%108,600788億5995万-9.13%11.062.82
05/016,5606,5606,3306,330-5.1%89,800772億7299万-11.34%10.842.76
04/306,6006,6706,4906,670+1.83%107,500814億2351万-7.01%11.422.91
04/266,6006,6406,4706,550+0.46%72,400799億5862万-9.12%11.212.86
04/256,7106,7106,5006,520-3.12%88,600795億9240万-10.02%11.162.84
04/246,8306,9306,7006,730-1.03%96,600821億5596万-7.62%11.522.93
04/236,9907,0506,7906,8000%89,600830億1048万-7.01%11.642.96
04/226,7906,9606,7706,800+1.04%105,100830億1048万-7.26%11.642.96
04/196,9807,0006,6206,730-5.21%150,000821億5596万-8.27%11.522.93
04/186,8807,3006,8807,100+3.5%160,000866億7271万-3.18%12.163.09
04/177,1007,1206,8606,860-3.11%75,200837億4292万-5.99%11.752.99
04/167,2507,4207,0007,080-3.41%130,800864億2856万-2.64%12.123.09
04/157,8007,9007,2607,330-7.33%128,400894億8041万+1.33%12.553.2
04/127,5807,9107,5607,910+5.05%147,500965億6072万+10.08%13.543.45
04/117,4607,5807,4107,530+0.27%55,300919億2190万+5.82%12.893.28
04/107,2307,5607,1607,510+4.6%103,000916億7775万+6.59%12.863.27
04/097,3707,3907,1607,180-1.51%71,800876億4930万+2.87%12.293.13
04/087,3607,4607,2007,290-1.75%86,900889億9212万+5.29%12.483.18
04/057,5007,5607,3507,420-3.01%78,400905億7908万+8.01%12.73.23
04/047,6707,6907,4007,650+1.32%85,000933億8679万+12.22%13.13.33
04/037,6207,6207,4007,550-1.56%106,500921億6605万+11.7%12.933.29
04/027,4507,7207,4507,670+4.07%110,400936億3094万+14.24%13.133.34
04/017,4007,5107,3007,370-0.27%64,900899億6871万+10.41%12.623.21
03/297,2907,5007,2907,390+1.37%67,800902億1286万+11.03%12.653.22
03/287,3007,4007,2607,290+0.55%67,700889億9212万+9.95%12.483.18
03/277,1507,2707,0907,250+1.54%98,200885億382万+9.82%12.413.16
03/267,5207,5707,1407,140-5.05%116,600871億6100万+8.41%12.223.11
03/257,5307,6507,4807,520-0.13%87,700917億9982万+14.81%12.883.28
03/227,3907,5907,3707,530+0.4%89,900919億2190万+15.81%12.893.28
03/217,4807,6107,3707,500+0.94%134,300915億5568万+16.03%12.843.27
03/197,2607,4307,1907,430+2.34%153,300907億116万+15.52%12.723.24
03/186,9707,3106,8807,260+4.61%157,600886億2589万+13.44%12.433.16
03/156,6306,9406,5806,940+4.68%127,600847億1952万+8.85%11.883.03
03/146,2106,6406,2106,630+7.11%107,200809億3522万+4.15%11.352.89
03/136,3206,3506,1006,190-0.96%60,600755億6395万-2.78%10.62.7
03/126,1006,2906,1006,250+2.12%65,700762億9640万-2.16%10.72.72
03/116,1406,2205,9906,120-0.33%67,400747億943万-4.49%10.482.67
03/086,0906,1606,0506,140-0.32%73,600749億5358万-4.48%10.512.68
03/075,8006,2105,8006,160+6.57%130,800751億9773万-4.51%10.552.69
03/065,8205,8605,7405,780-1.03%73,900705億5891万-10.77%9.92.52
03/055,6705,9605,6405,840+1.04%210,600712億9135万-10.29%102.55
03/045,9305,9405,7605,780-2.69%302,000705億5891万-11.46%9.92.52
03/016,0906,0905,9305,940-2.78%255,100725億1209万-9.29%10.172.59
02/296,0506,2506,0506,110-1.29%135,900745億8736万-6.86%10.462.66
02/286,3006,4806,1906,190-3.73%116,300755億6395万-5.73%10.62.7
02/276,5706,6206,4306,430-4.03%111,700784億9373万-2.19%11.012.8
02/266,8206,8706,6406,700-2.76%100,100817億8974万+2.01%11.472.92
02/226,8206,9306,7506,890+2.23%76,300841億915万+5.14%11.83
02/216,5506,7506,5506,740+2.28%100,100822億7803万+3.23%11.542.94
02/206,8807,0306,5906,590-3.8%130,100804億4692万+1.23%11.282.87
02/196,2606,8806,2206,850+9.78%157,500836億2085万+5.56%11.732.99
02/166,3306,3306,1406,240-1.42%155,400761億7432万-3.38%10.682.72
02/156,5606,7706,1606,330-3.65%241,300772億7299万-1.83%10.842.76
02/146,6906,6906,5106,570-1.94%91,700802億277万+2.18%11.252.86
02/136,6606,8006,5806,700+0.9%71,400817億8974万+4.59%11.472.92
02/096,6006,8806,5806,6400%138,700810億5729万+4.16%11.372.89
02/086,6906,7306,6306,640-0.9%41,000810億5729万+4.6%11.372.89
02/076,6106,7206,5906,700+0.6%45,300817億8974万+6.05%11.472.92
02/066,7106,7606,6506,660-0.6%39,600813億144万+6.12%11.42.9
02/056,8206,8206,6106,700-0.74%63,900817億8974万+7.65%11.472.92
02/026,6506,8006,5606,750+1.81%53,600824億11万+9.35%11.562.94
02/016,6206,7206,6006,630-1.34%60,800809億3522万+8.23%11.352.89
01/316,8306,8906,6506,720-1.61%92,400820億3388万+10.65%11.512.93
01/306,6806,9106,5806,830+3.8%141,300833億7670万+13.85%11.692.98
01/296,3006,5806,3006,580+4.44%97,500803億2484万+11.11%11.272.87
01/266,2506,3506,2406,300+0.48%63,100769億677万+7.69%10.792.75
01/256,2606,3206,2206,270+0.32%67,200765億4054万+8.5%10.742.73
01/246,2506,3306,2106,250-0.16%77,100762億9640万+9.48%10.72.72
01/236,3906,3906,2406,260-2.03%62,800764億1847万+11.07%10.722.73

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
最新7,120
2024/6/18
256,500869億1685万+13.34%
6,282

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)
2024/06/18 vs 2023/12/29
21%(1.21倍)
過去安値
1,287円(2021/01/08)
453%(5.53倍)
7,120円(6/18)