9983 ファーストリテイリング

9983
2025/06/06
時価
15兆5355億円
PER 予
36.53倍
2010年以降
15.4-107.57倍
(2010-2024年)
PBR
6.82倍
2010年以降
2.52-10.11倍
(2010-2024年)
配当 予
0.98%
ROE 予
18.67%
ROA 予
10.99%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
48,690
始値
48,560
高値
48,910
安値
48,290
終値 +0.27%
48,820
出来高 -18.44%
649,000

乖離率

株価(5日)
移動平均値
+0.63%
48,514
株価(25日)
移動平均値
+1.57%
48,065
出来高(5日)
移動平均値
-21.68%
828,660

2025/01/09~2025/06/06

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
06/0648,56048,91048,29048,820+0.27%649,00015兆5355億+1.57%36.536.82
06/0548,70048,98048,45048,690-0.77%795,70015兆4941億+1.45%36.436.8
06/0448,42049,15048,25049,070+1.83%902,10015兆6151億+2.31%36.726.85
06/0348,34048,76048,19048,190+0.82%834,10015兆3350億+0.67%36.066.73
06/0247,65048,07047,30047,800-1.14%962,40015兆2109億+0.02%35.776.68
05/3047,90048,44047,32048,350-0.51%1,318,70015兆3859億+1.28%36.186.75
05/2947,88048,64047,68048,600+2.75%1,029,40015兆4655億+2.01%36.376.79
05/2847,80047,90047,14047,300+0.02%711,00015兆518億-0.53%35.396.61
05/2747,22047,38046,78047,290+0.28%577,20015兆486億-0.53%35.396.61
05/2646,88047,26046,79047,160+0.19%585,30015兆73億-0.68%35.296.59
05/2346,97047,37046,72047,070+0.88%635,90014兆9786億-0.76%35.226.57
05/2246,63046,98046,41046,660-1.1%732,10014兆8481億-1.57%34.916.52
05/2147,72048,05047,18047,180-1.73%702,60015兆136億-0.36%35.36.59
05/2048,48048,83047,90048,010-0.95%813,80015兆2777億+1.53%35.926.71
05/1948,61048,87048,23048,470-1.08%730,20015兆4241億+2.64%36.276.77
05/1648,24049,14048,00049,000+1.62%811,60015兆5928億+4.28%36.676.84
05/1548,32048,44047,90048,220-1.51%819,50015兆3446億+3.07%36.086.74
05/1449,65049,71048,85048,960-1.09%820,20015兆5800億+5.25%36.646.84
05/1349,62049,85049,14049,500+1.73%1,131,80015兆7519億+6.78%37.046.91
05/1249,29049,49048,53048,660-0.14%865,20015兆4846億+5.35%36.416.8
05/0948,17048,73047,95048,730+2.65%1,888,70015兆5069億+5.73%36.466.81
05/0847,40047,51046,62047,470+0.19%863,10015兆1059億+3.38%35.526.63
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

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
8月期
3,900
11,700
10/13
2,120
6,360
8/7
15,374,700
5,124,900
1/12
--+13.25%
10/9
-16.98%
8/1
2008年
8月期
4,277
12,830
8/5

12,830
8/4
1,990
5,970
9/12
14,957,100
4,985,700
6/13
--+19.86%
4/3
-8.57%
9/22
2009年
8月期
4,850
14,550
12/18
2,583
7,750
10/27
10,092,000
3,364,000
6/12
--+27.88%
12/18
-21%
10/10
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
--+27.47%
10/16
-12.56%
5/7
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+17.92%
11/24
-24.19%
3/15
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+9.92%
8/9
-10.15%
11/24
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+22.81%
3/8
-19.34%
6/13
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+14.95%
12/25
-10.59%
4/14
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+13.68%
11/13
-15.39%
8/25
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+20.74%
7/19
-23%
4/8
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+12.08%
11/24
-12.67%
1/24
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+11.92%
9/14
-14.3%
2/13
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+15.94%
4/19
-10.1%
1/17
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+17.84%
6/3
-24.6%
3/19
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+16.16%
11/17
-14.74%
3/24
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+13.45%
6/9

6/6
-10.83%
1/11
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+13.91%
4/14
-10.64%
1/16
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+11.73%
8/27
-12.43%
8/5
最新48,820
2025/6/6
649,00015兆5355億+1.57%
48,065

年間値上がり率

1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
1982%(20.82倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
56%(1.56倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
63%(1.63倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
-26%(0.74倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
56%(1.56倍)
2013/12/30 vs 2012/12/28
99%(1.99倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
26%(1.26倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
42%(1.42倍)
2021/12/30 vs 2020/12/30
-29%(0.71倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/12/30 vs 2023/12/29
54%(1.54倍)
2025/06/06 vs 2024/12/30
-9%(0.91倍)
過去安値
88円(1998/06/22)
55694%(557.94倍)
48,820円(6/6)