9983 ファーストリテイリング

9983
2025/05/07
時価
15兆773億円
PER 予
35.45倍
2010年以降
15.4-107.57倍
(2010-2024年)
PBR
6.62倍
2010年以降
2.52-10.11倍
(2010-2024年)
配当 予
1.01%
ROE 予
18.67%
ROA 予
10.99%
資料
Link
CSV,JSON

時価総額

2010年8月31日
1兆2283億
2011年8月31日
1兆5360億
2012年8月31日
1兆9379億
2013年8月30日
3兆2503億
2014年8月29日
3兆3174億
2015年8月31日
5兆224億
2016年8月31日
3兆7052億
2017年8月31日
3兆2094億
2018年8月31日
5兆2856億
2019年8月30日
6兆3524億
2020年8月31日
6兆4608億
2021年8月31日
7兆4074億
2022年8月31日
8兆3745億
2023年8月31日
10兆2672億
2024年8月30日
14兆3093億

2024/12/04~2025/05/07

株価&時価総額の推移

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
05/0747,52047,78047,18047,380-1.27%1,250,50015兆773億+3.49%35.456.62
05/0247,30048,10047,25047,990+1.98%1,269,30015兆2714億+4.98%35.916.7
05/0147,23047,54046,73047,060+0.17%868,60014兆9754億+3.08%35.216.57
04/3048,04048,04046,66046,980-2.04%1,271,80014兆9500億+2.98%35.156.56
04/2847,45048,25046,87047,960+2.59%3,744,70015兆2618億+5.26%35.896.7
04/2546,50046,94046,35046,750+1.08%1,031,20014兆8768億+2.85%34.986.53
04/2447,11047,18046,20046,250-0.54%917,70014兆7177億+1.87%34.616.46
04/2347,34047,65046,36046,500+1.22%1,284,80014兆7972億+2.48%34.796.5
04/2246,28046,52045,74045,940-0.67%839,10014兆6190億+1.3%34.386.42
04/2147,00047,00046,08046,250-1.74%716,50014兆7177億+2.03%34.616.46
04/1845,66047,22045,56047,070+2.77%896,40014兆9786億+3.89%35.226.57
04/1745,96046,35045,72045,800-0.13%904,20014兆5745億+1.22%34.276.4
04/1646,56046,68045,65045,860-1.16%954,30014兆5936億+1.35%34.326.41
04/1546,01046,50045,94046,400+2.18%1,294,10014兆7654億+2.55%34.726.48
04/1445,49045,80044,72045,410-0.26%1,401,20014兆4504億+0.42%33.986.34
04/1144,75045,62043,89045,530-2.04%3,000,70014兆4886億+0.64%34.076.36
04/1045,61046,48045,21046,480+9.06%2,408,10014兆7909億+2.54%34.786.49
04/0943,24043,50042,00042,620-2.72%2,343,00013兆5625億-6.04%31.895.95
04/0843,33044,01043,15043,810+5.19%2,129,50013兆9412億-3.74%32.786.12
04/0742,50043,67041,65041,650-7.24%2,961,20013兆2539億-8.73%31.175.82
04/0444,51045,44044,28044,900-0.88%2,222,10014兆2881億-1.94%33.66.27
04/0343,77045,34043,67045,300-1.74%2,094,90014兆4154億-1.18%33.96.33
04/0245,07046,19044,84046,100+3.74%2,012,20014兆6699億+0.48%34.56.44
04/0144,76045,07044,25044,440+0.86%1,279,80014兆1417億-3.09%33.256.21
03/3144,30044,50043,78044,060-3.67%6,440,50014兆208億-4.14%32.976.15
03/2846,44046,44045,25045,740-1.63%1,390,00014兆5554億-0.78%34.236.39
03/2745,89046,63045,74046,500+0.65%1,280,90014兆7972億+0.66%34.796.5
03/2645,95046,69045,80046,200+1.45%1,292,10014兆7018億-0.22%34.576.45
03/2545,62046,07045,49045,540+0.57%1,228,80014兆4917億-1.95%34.086.36
03/2445,65045,79045,28045,280-0.13%775,00014兆4090億-2.86%33.886.32
03/2145,50046,09045,32045,340-0.61%956,40014兆4281億-3.15%33.936.33
03/1945,78046,35045,62045,620-0.65%842,10014兆5172億-2.86%34.146.37
03/1846,05046,31045,78045,920+1.1%937,80014兆6127億-2.44%34.366.41
03/1746,18046,22045,42045,420-0.53%721,10014兆4535億-3.74%33.996.34
03/1445,31045,90045,30045,660-0.02%1,650,70014兆5299億-3.53%34.176.38
03/1346,10046,48045,46045,670-0.31%1,285,90014兆5331億-3.72%34.176.38
03/1246,00046,29045,58045,810+0.02%875,70014兆5777億-3.63%34.286.4
03/1144,30045,91044,10045,800+0.31%1,300,70014兆5745億-3.93%34.276.4
03/1046,18046,26045,49045,660-0.74%952,70014兆5299億-4.64%34.176.38
03/0746,73046,91045,95046,000-3.64%1,362,70014兆6381億-4.33%34.426.43
03/0647,49048,05047,28047,740+1.17%984,50015兆1918億-1.06%35.726.67
03/0546,93047,43046,26047,190+1.7%1,356,70015兆168億-2.35%35.316.59
03/0446,69046,70045,44046,400-1.21%1,416,90014兆7654億-4.21%34.726.48
03/0346,30047,04045,67046,970+3.3%1,306,80014兆9468億-3.3%35.156.56
02/2845,79046,11044,68045,470-1.62%1,564,80014兆4695億-6.59%34.026.35
02/2746,50046,59045,98046,220-0.11%767,90014兆7081億-5.33%34.596.46
02/2645,60046,28045,33046,270+1.56%1,037,50014兆7240億-5.44%34.626.46
02/2545,88046,20045,44045,560-3.02%1,523,10014兆4981億-7.06%34.096.36
02/2147,12047,52046,96046,980-1.16%973,00014兆9500億-4.36%35.156.56
02/2047,90047,93047,12047,530-1.29%982,80015兆1250億-3.34%35.576.64
02/1949,02049,07048,15048,150-2.13%792,50015兆3223億-2.15%36.036.73
02/1849,79049,93049,20049,200-1.2%579,90015兆6564億+0.02%36.816.87
02/1749,72049,92049,30049,800+0.36%624,90015兆8474億+1.28%37.266.96
02/1450,04050,37049,60049,620-1.55%1,182,20015兆7901億+0.73%37.136.93
02/1349,67050,45049,57050,400+2.92%1,173,60016兆383億+2.13%37.717.04
02/1248,98049,76048,76048,970+1.43%1,069,50015兆5832億-0.9%36.646.84
02/1048,72048,95048,28048,280-1.19%579,30015兆3637億-2.5%36.136.74
02/0748,92049,43048,85048,860-0.53%659,70015兆5482億-1.77%36.566.83
02/0648,43049,27048,29049,120+1.82%955,30015兆6310億-1.71%36.756.86
02/0548,25048,63048,13048,240+0.08%829,00015兆3509億-3.79%36.16.74
02/0449,95050,12048,12048,200-2.03%1,172,90015兆3382億-4.23%36.076.73
02/0350,05050,39048,96049,200-3.59%1,442,80015兆6564億-2.61%36.816.87
01/3150,90051,08050,59051,030+0.75%940,60016兆2388億+0.7%38.187.13
01/3050,13050,77050,02050,650+0.8%845,70016兆1178億-0.19%37.97.08
01/2950,05050,54049,90050,250+1.27%1,090,30015兆9906億-1.14%37.67.02
01/2850,20050,51049,50049,620-0.76%1,412,60015兆7901億-2.55%37.136.93
01/2750,70051,40050,00050,000+0.56%1,602,00015兆9110億-2.09%37.416.98
01/2449,63049,99049,41049,720+0.3%1,121,60015兆8219億-2.85%37.26.95
01/2349,20049,72048,57049,570+0.96%1,413,60015兆7742億-3.41%37.096.92
01/2249,20049,50048,78049,100+0.14%1,517,60015兆6246億-4.69%36.746.86
01/2148,84049,09048,29049,030+1.09%1,067,00015兆6023億-5.19%36.696.85
01/2048,35048,93048,14048,500+0.92%830,60015兆4337億-6.56%36.296.77
01/1747,90048,28047,61048,060-0.37%928,50015兆2936億-7.77%35.966.71
01/1648,80049,02048,18048,240-0.21%1,474,30015兆3509億-7.76%36.16.74
01/1547,83048,34047,43048,340+1.3%1,503,50015兆3828億-7.91%36.176.75
01/1448,19048,71047,36047,720-2.01%2,175,90015兆1855億-9.41%35.716.67
01/1049,50049,55048,02048,700-6.53%4,278,00015兆4973億-7.82%36.446.8
01/0951,97052,34051,32052,100+0.56%1,314,20016兆5793億-1.52%38.987.28
01/0851,71052,04051,08051,810-0.48%1,081,20016兆4870億-1.99%38.777.24
01/0752,01052,53051,77052,060+0.99%1,169,60016兆5665億-1.46%38.957.27
01/0653,39053,90051,54051,550-4.22%1,720,10016兆4042億-2.37%38.577.2
2024
12/3054,47054,57053,65053,820-1.59%1,280,80017兆1266億+1.94%40.277.52
12/2753,52055,02053,37054,690+2.7%1,496,30017兆4035億+3.83%40.927.64
12/2652,94053,51052,86053,250+0.45%717,40016兆9452億+1.53%39.857.44
12/2553,11053,58053,01053,010+0.26%954,30016兆8688億+1.45%39.677.4
12/2453,23053,27052,70052,870-0.58%658,80016兆8243億+1.44%39.567.39
12/2353,55053,58052,81053,180+0.78%724,60016兆9229億+2.29%39.797.43
12/2053,00053,05052,51052,770+0.09%944,40016兆7925億+1.79%39.497.37
12/1951,88053,04051,82052,720+0.44%895,60016兆7766億+1.89%39.457.36
12/1853,02053,31052,49052,490-1.76%807,80016兆7034億+1.7%39.287.33
12/1752,80053,43052,46053,430+1.23%809,70017兆25億+3.81%39.987.46
12/1653,28053,44052,62052,780-0.86%590,80016兆7957億+2.83%39.497.37
12/1354,17054,76052,85053,240-2.26%1,636,30016兆9420億+3.99%39.847.44
12/1254,65055,03054,45054,470+0.87%1,103,40017兆3334億+6.73%40.767.61
12/1153,95054,26053,42054,000+0.37%1,048,40017兆1839億+6.29%40.417.54
12/1053,70053,80052,89053,800+0.24%1,186,40017兆1202億+6.2%40.267.52
12/0953,36053,67052,67053,670+1.88%1,112,90017兆789億+6.34%40.167.5
12/0653,28053,57052,51052,680-0.81%756,30016兆7638億+4.83%39.427.36
12/0553,74053,79052,83053,110+0.34%1,006,70016兆9007億+5.96%39.747.42
12/0452,09053,02051,81052,930+2.4%1,251,60016兆8434億+5.8%39.617.39

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
8月期
6,010
18,030
11/17
3,447
10,340
9/2
12,213,900
4,071,300
3/12
--1兆2283億
8/31
2011年
8月期
5,027
15,080
8/22
2,933
8,800
3/15
11,096,400
3,698,800
1/14
1兆5995億9334億4817万1兆5360億
8/31
2012年
8月期
6,383
19,150
4/2
3,983
11,950
11/24
11,939,400
3,979,800
6/8
2兆313億1兆2675億1兆9379億
8/31
2013年
8月期
14,800
44,400
5/23
5,270
15,810
10/15
14,811,900
4,937,300
3/8
4兆7096億1兆6770億3兆2503億
8/30
2014年
8月期
15,117
45,350
12/26
10,117
30,350
11/8
8,381,400
2,793,800
12/13
4兆8104億3兆2193億3兆3174億
8/29
2015年
8月期
20,657
61,970
7/30
10,820
32,460
9/1
5,774,100
1,924,700
12/12
6兆5733億3兆4431億5兆224億
8/31
2016年
8月期
16,900
50,700
10/6
8,435
25,305
7/6
7,568,100
2,522,700
10/9
5兆3779億2兆6841億3兆7052億
8/31
2017年
8月期
14,790
44,370
12/21
10,153
30,460
8/29
5,926,800
1,975,600
12/9
4兆7064億3兆2310億3兆2094億
8/31
2018年
8月期
18,170
54,510
7/19
10,000
30,000
9/8
6,777,600
2,259,200
10/13
5兆7820億3兆1822億5兆2856億
8/31
2019年
8月期
23,410
70,230
7/16
15,680
47,040
2/8
7,690,500
2,563,500
1/11
7兆4495億4兆9897億6兆3524億
8/30
2020年
8月期
23,393
70,180
10/23
13,303
39,910
3/19
11,530,800
3,843,600
3/13
7兆4442億4兆2333億6兆4608億
8/31
2021年
8月期
36,833
110,500
3/2
20,953
62,860
9/1
4,628,400
1,542,800
3/19
11兆7211億6兆6677億7兆4074億
8/31
2022年
8月期
29,410
88,230
8/17
18,103
54,310
3/16
5,111,100
1,703,700
7/15
9兆3588億5兆7608億8兆3745億
8/31
2023年
8月期
37,550
6/19
23,690
71,070
1/16
6,633,600
2,211,200
1/13
11兆9491億7兆5386億10兆2672億
8/31
2024年
8月期
48,040
4/1
31,140
10/4
4,605,600
1/12
15兆2873億9兆9094億14兆3093億
8/30
最新47,380
2025/5/7
1,250,50015兆773億