6504 富士電機

6504
2024/04/25
時価
1兆4952億円
PER 予
18.7倍
2010年以降
4.26-29.05倍
(2010-2024年)
PBR
2.37倍
2010年以降
0.48-2.47倍
(2010-2024年)
配当
1.35%
ROE 予
12.7%
ROA 予
6.02%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
10,070
始値
10,210
高値
10,345
安値
9,950
終値 -0.55%
10,015
出来高 +42.63%
1,220,300

乖離率

株価(5日)
移動平均値
+1.96%
9,822
株価(25日)
移動平均値
-0.24%
10,039
出来高(5日)
移動平均値
+36.59%
893,380

2023/11/29~2024/04/25

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
04/2510,21010,3459,95010,015-0.55%1,220,3001兆4952億-0.24%18.72.37
04/249,71010,1109,71010,070+4.24%855,6001兆5034億+0.43%18.82.39
04/239,6869,7809,5429,660+0.36%659,0001兆4422億-3.48%18.042.29
04/229,7469,8959,5399,625-1.19%893,2001兆4369億-3.87%17.972.28
04/1910,00010,0509,5029,741-2.93%838,8001兆4543億-2.63%18.192.31
04/189,77010,1009,69810,035+1.18%635,5001兆4981億+0.55%18.742.38
04/179,82010,0609,8059,918+0.72%801,5001兆4807億-0.18%18.522.35
04/1610,30010,3959,8039,847-5.77%1,362,1001兆4701億-0.54%18.382.33
04/1510,44510,53010,40010,450-0.48%611,1001兆5601億+5.94%19.512.48
04/1210,55510,64010,40010,500+0.14%704,6001兆5676億+6.95%19.62.49
04/1110,10010,60010,05510,485+0.77%855,0001兆5653億+7.43%19.582.49
04/1010,08010,58010,08010,405+3.64%978,6001兆5534億+7.16%19.432.47
04/0910,05010,19510,02510,040-0.1%474,6001兆4989億+3.89%18.752.38
04/0810,03510,18510,01010,050+1.23%462,2001兆5004億+4.35%18.762.38
04/059,7109,9759,6809,928+1.37%657,1001兆4822億+3.44%18.542.35
04/049,9559,9559,7519,794-0.52%858,6001兆4622億+2.39%18.292.32
04/039,8409,9789,8029,845-2.38%854,3001兆4698億+3.2%18.382.33
04/0210,10010,1909,98310,085+0.2%524,0001兆5056億+5.98%18.832.39
04/0110,30010,3209,97810,065-1.8%632,1001兆5026億+6.23%18.792.39
03/2910,12510,2959,99810,250+1.49%681,1001兆5302億+8.6%19.432.43
03/2810,27510,3809,99410,100-2.23%901,1001兆5078億+7.61%19.142.39
03/2710,19010,41010,10510,330+0.88%791,5001兆5422億+10.62%19.582.45
03/269,76910,3559,75810,240+3.86%1,457,0001兆5288億+10.26%19.412.43
03/259,6699,9249,6179,859+2.34%752,8001兆4719億+6.73%18.692.34
03/229,6359,6909,5319,634-0.77%618,0001兆4383億+4.79%18.262.28
03/219,7019,7749,5079,709+0.99%929,0001兆4495億+6.06%18.42.3
03/199,7799,8239,5139,614-1.74%868,9001兆4353億+5.52%18.222.28
03/189,4899,7849,4469,784+4.2%1,107,4001兆4607億+7.92%18.552.32
03/159,1689,4189,1459,390+2.69%962,6001兆4018億+4.25%17.82.23
03/149,0809,1558,9359,144+2.28%805,9001兆3651億+2.11%17.332.17
03/139,1509,1718,8588,940-0.8%591,5001兆3347億+0.35%16.952.12
03/128,6549,0128,5559,012+0.65%758,1001兆3454億+1.57%17.082.14
03/119,1709,2128,8938,954-3.73%818,4001兆3368億+1.39%16.972.12
03/089,1409,3709,1379,301+2.92%1,140,6001兆3886億+5.89%17.632.2
03/079,1979,2398,9149,037-2.31%846,3001兆3491億+3.75%17.132.14
03/069,0979,2589,0609,251+0.13%842,0001兆3811億+7.05%17.542.19
03/059,1489,3239,1049,239+0.15%762,4001兆3793億+7.88%17.512.19
03/049,2619,3759,1719,225+0.14%729,5001兆3772億+8.72%17.492.19
03/019,1199,2639,0669,212+1.23%604,5001兆3753億+9.5%17.462.18
02/299,0709,1568,9959,100-0.82%957,6001兆3586億+9.2%17.252.16
02/289,2589,2859,1109,175-0.9%588,8001兆3697億+11.12%17.392.18
02/279,0779,2589,0719,258+2.17%699,7001兆3821億+13.39%17.552.19
02/269,1189,2148,9829,061-0.66%748,9001兆3527億+12.35%17.182.15
02/229,1009,1608,9909,121+1.84%967,4001兆3617億+14.51%17.292.16
02/218,7558,9588,6988,956+0.69%872,0001兆3371億+14.03%16.982.12
02/208,9809,0508,8528,895-1.86%1,058,7001兆3279億+14.85%16.862.11
02/198,9939,1388,9119,064+0.79%808,8001兆3532億+18.59%17.182.15
02/168,8589,1198,8438,993+2.32%1,304,9001兆3426億+19.44%17.052.13
02/158,7508,9108,7438,789+1.84%997,9001兆3121億+18.45%16.662.08
02/148,5858,7398,5708,6300%942,7001兆2884億+17.94%16.362.05
02/138,5508,6558,4518,630+1.53%975,0001兆2884億+19.6%16.362.05
02/098,3118,5348,2718,500+2.55%1,199,3001兆2690億+19.48%16.112.01
02/088,1518,3228,1338,289+2.46%961,4001兆2375億+18.09%15.711.96
02/077,9848,1127,9548,090+1%726,4001兆2078億+16.74%15.331.92
02/068,0008,1257,9358,010-0.24%924,3001兆1958億+16.95%15.181.9
02/058,0738,1127,9688,029+0.79%872,6001兆1987億+18.56%15.221.9
02/027,8887,9897,7987,966+2.55%1,180,2001兆1892億+19.06%15.11.89
02/017,7837,8797,7117,768+4.14%1,625,1001兆1597億+17.47%14.721.84
01/317,2627,4597,2157,459+1.79%1,133,8001兆1136億+13.98%14.141.77
01/307,3507,3877,3137,328+0.25%559,4001兆940億+12.96%13.891.74
01/297,2657,3567,2507,310+0.43%569,8001兆913億+13.53%13.861.73
01/267,3777,4837,2637,279-1.89%1,303,9001兆867億+14%13.81.73
01/257,2457,4397,2407,419+3.03%1,097,2001兆1076億+17.22%14.061.76
01/247,1007,2116,9987,201+0.01%1,259,7001兆750億+14.83%13.651.71
01/237,0507,2647,0457,200+4.56%2,114,2001兆749億+15.74%13.651.71
01/226,8796,8866,7826,886+2.03%775,4001兆280億+11.55%13.051.63
01/196,7406,8246,6926,749+2.99%1,313,2001兆76億+9.99%12.791.6
01/186,3816,5846,3536,553+3.13%949,9009783億4318万+7.36%12.421.55
01/176,3706,4906,3536,354+1.86%1,009,7009486億3308万+4.58%12.041.51
01/166,3496,3496,2156,238-1.76%464,5009313億1462万+2.92%11.821.48
01/156,2246,3646,2086,350+2.45%504,4009480億3589万+4.84%12.041.51
01/126,3726,3866,1676,198-1.23%759,0009253億4275万+2.55%11.751.47
01/116,2906,3626,2666,275+1.14%476,7009368億3861万+3.87%11.891.49
01/106,1416,2296,1186,204+1.42%440,9009262億3853万+2.8%11.761.47
01/096,1536,1806,0376,117+0.51%473,9009132億4969万+1.36%11.591.45
01/056,1256,1386,0586,086-0.34%401,0009086億2148万+0.9%11.541.44
01/046,0556,1145,9626,107+0.63%373,2009117億5672万+1.26%11.581.45
2023
12/296,0316,1006,0256,069+0.02%339,9009060億8343万+0.63%11.51.58
12/286,0506,0806,0416,068-0.36%218,1009059億3414万+0.53%11.51.58
12/276,0306,1196,0306,090+1.33%326,6009092億1867万+0.86%11.541.59
12/266,0366,0586,0056,010+0.08%256,1008972億7491万-0.48%11.391.56
12/256,0966,0975,9906,005-0.65%246,9008965億2843万-0.58%11.381.56
12/226,0806,1426,0156,044+0.13%405,7009023億5101万-0.02%11.461.57
12/216,0526,1646,0196,036-1.47%501,7009011億5663万-0.17%11.441.57
12/206,0536,1576,0486,126+2.85%892,6009145億9336万+1.24%11.611.59
12/195,8505,9565,8355,956+1.1%432,4008892億1287万-1.64%11.291.55
12/185,9205,9275,8265,891-1.29%409,0008795億857万-2.82%11.171.53
12/155,9395,9885,9385,968+0.24%552,2008910億444万-1.7%11.311.55
12/146,0136,0195,9285,954-0.47%441,8008889億1428万-2.01%11.291.55
12/135,9876,0035,9195,982+0.07%375,1008930億9460万-1.61%11.341.56
12/126,0506,0535,9575,978+0.67%397,7008924億9741万-1.77%11.331.56
12/115,9806,0225,9275,938+1.31%413,2008865億2553万-2.77%11.261.55
12/085,8975,9105,8265,861-1.74%727,2008750億2966万-4.19%11.111.53
12/076,0976,1195,9505,965-2.79%572,6008905億5655万-2.44%11.311.55
12/066,0486,1366,0476,136+1.56%437,6009160億8633万+0.54%11.631.6
12/056,0856,1276,0356,042-1.06%431,7009020億5241万-0.8%11.451.57
12/046,1256,1356,0536,107-0.44%380,1009117億5672万+0.23%11.581.59
12/016,2626,2626,1156,134-1.08%521,9009157億8774万+0.74%11.631.6
11/306,0536,2146,0516,201+2.48%967,4009257億9064万+1.82%11.751.61
11/296,0206,0816,0036,051-0.05%468,8009033億9609万-0.61%11.471.58

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
2008年
3月期
3,140
628
6/28
1,470
294
1/22
8,535,400
42,677,000
10/2
--+18.11%
2/19
-24.68%
8/10
2009年
3月期
2,405
481
6/6
385
77
3/11
8,435,600
42,178,000
7/30
--+38.77%
4/24
-40.98%
10/10
2010年
3月期
1,315
263
3/29

263
3/18
580
116
4/1
10,571,400
52,857,000
3/16
--+18.41%
3/15
-21.21%
7/13
2011年
3月期
1,525
305
4/12

305
4/9
830
166
3/15
10,495,000
52,475,000
4/9
2276億7762万1239億1634万+16.52%
12/6
-29.06%
3/15
2012年
3月期
1,340
268
8/2

268
4/4

他2件
925
185
9/26
4,226,200
21,131,000
1/26
2000億5771万1380億9954万+14.18%
10/28
-15.28%
8/22
2013年
3月期
1,460
292
3/21
755
151
11/13
3,051,400
15,257,000
2/1
2179億7332万1127億1908万+20.42%
2/7
-13.97%
7/25
2014年
3月期
2,595
519
1/23
1,255
251
4/2
3,135,600
15,678,000
7/26
3874億2569万1873億6748万+16.66%
5/15
-16.63%
2/4
2015年
3月期
2,950
590
3/17
2,065
413
4/11
2,276,200
11,381,000
11/4
4404億2612万3082億9828万+10.5%
2/27
-15.55%
10/17
2016年
3月期
3,085
617
4/23
1,675
335
2/12
2,457,800
12,289,000
4/28
4605億8121万2500億7246万+21.46%
4/28
-21.71%
2/12
2017年
3月期
3,415
683
2/2
1,720
344
4/8
3,177,600
15,888,000
4/28
5098億4922万2567億9082万+15.34%
5/11
-7.45%
6/24
2018年
3月期
4,775
955
1/30
2,795
559
8/18
4,781,400
23,907,000
10/27
7128億9313万4172億8509万+23.35%
11/1
-13.58%
2/13
2019年
3月期
4,760
10/2
2,982
12/26
3,000,200
10/26
7106億5367万4452億362万+15.4%
4/26
-22.7%
10/29
2020年
3月期
3,950
4/26
1,960
3/17
2,457,800
7/26
5897億2311万2926億2210万+10.37%
9/12
-30.92%
3/16
2021年
3月期
4,860
3/15
2,197
4/6
2,399,900
12/1
7255億8337万3280億548万+14.22%
5/28
-7.3%
7/30
2022年
3月期
6,500
1/5
4,370
8/20
2,401,900
10/29
9704億3044万6524億2785万+14.48%
11/4
-12.49%
3/8
2023年
3月期
6,390
6/8
4,870
3/16
2,153,900
1/27
9540億777万7270億7634万+9.88%
5/9
-10.86%
6/23
2024年
3月期
10,410
3/27
4,965
4/10
2,975,500
4/28
1兆5541億7412億5956万+19.59%
2/13
-11.36%
10/31
最新10,015
2024/4/25
1,220,3001兆4952億-0.24%
10,039

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
19%(1.19倍)
1987/12/28 vs 1986/12/27
26%(1.26倍)
1988/12/28 vs 1987/12/28
69%(1.69倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
117%(2.17倍)
2000/12/29 vs 1999/12/30
-38%(0.62倍)
2001/12/28 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
126%(2.26倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
58%(1.58倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
133%(2.33倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
69%(1.69倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/04/25 vs 2023/12/29
65%(1.65倍)
過去安値
385円(2009/03/11)
2501%(26.01倍)
10,015円(4/25)