6702 富士通

6702
2024/03/28
時価
5兆79億円
PER 予
21.91倍
2010年以降
赤字-2.52倍
(2010-2023年)
PBR
2.84倍
2010年以降
0.07-0.27倍
(2010-2023年)
配当 予
1.08%
ROE 予
12.97%
ROA 予
6.44%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
24,780
始値
2,500
高値
2,504
安値
2,412
終値 -90.24%
2,418
出来高 +648.62%
6,514,500

乖離率

株価(5日)
移動平均値
-3.16%
2,497
株価(25日)
移動平均値
-0.41%
2,428
出来高(5日)
移動平均値
-11.76%
7,383,100

2023/10/30~2024/03/28

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
20244/1, 株式分割 1→10
2024
03/282,5002,5042,4122,418-2.42%6,514,50050兆794億-0.41%238.630.95
03/272,5062,5082,4542,478+0.24%8,702,0005兆1322億+2.23%22.452.91
03/262,5082,5092,4622,472-1.61%7,161,0005兆1197億+2.19%22.42.91
03/252,6002,6002,5102,513-3.51%7,574,0005兆2036億+4.08%22.762.95
03/222,5712,6092,5682,604+1.32%6,964,0005兆3931億+8.23%23.593.06
03/212,5552,5792,5442,570+1.42%7,324,0005兆3227億+7.4%23.283.02
03/192,5172,5412,4982,534+0.84%7,957,0005兆2481億+6.38%22.962.98
03/182,4432,5172,4412,513+2.78%8,155,0005兆2046億+5.9%22.772.95
03/152,4252,4622,4222,445+0.85%9,524,0005兆638億+3.43%22.152.87
03/142,4592,4692,3952,425-1.8%6,819,0005兆214億+2.82%21.972.85
03/132,4372,4892,4342,469+1.77%8,710,0005兆1135億+4.89%22.372.9
03/122,4052,4262,3532,426-0.21%6,815,0005兆245億+3.28%21.982.85
03/112,4272,4372,4142,431-0.12%6,360,0005兆348億+3.84%22.022.86
03/082,4602,4722,4282,434-1.97%8,390,0005兆410億+4.55%22.052.86
03/072,4592,5112,4592,483+1.02%10,928,0005兆1425億+7.3%22.52.92
03/062,4192,4652,3922,458+0.2%8,807,0005兆907億+6.96%22.272.89
03/052,3942,4642,3842,453+3.15%8,382,0005兆804億+7.45%22.222.88
03/042,3592,3842,3172,378+0.38%7,292,0004兆9250億+4.9%21.542.79
03/012,3402,3812,3392,369+1.3%4,619,0004兆9064億+5.01%21.462.78
02/292,3252,3422,3072,339-0.53%8,977,0004兆8432億+4.12%21.192.75
02/282,3252,3732,3122,351+1.21%7,668,0004兆8691億+5.14%21.32.76
02/272,3002,3232,2852,323+1.44%5,642,0004兆8111億+4.45%21.052.73
02/262,2782,3062,2722,290+0.86%6,383,0004兆7428億+3.53%20.752.69
02/222,2762,2842,2482,271+0.46%6,937,0004兆7024億+3.25%20.572.67
02/212,2752,2862,2492,260-2.14%6,628,0004兆6807億+3.39%20.482.66
02/202,3512,3532,2962,310-1.53%5,473,0004兆7832億+6.09%20.922.71
02/192,3662,3682,3282,346-0.74%5,398,0004兆8577億+8.19%21.252.76
02/162,3392,3822,3302,363+2.43%11,094,0004兆8940億+9.55%21.412.78
02/152,2992,3072,2822,307+1.34%4,837,0004兆7780億+7.5%20.92.71
02/142,3142,3142,2652,277-1.34%6,326,0004兆7148億+6.58%20.622.68
02/132,3192,3292,2892,308+0.63%7,605,0004兆7790億+8.38%20.912.71
02/092,2812,3102,2732,293-0.2%5,904,0004兆7490億+8.06%20.772.7
02/082,3122,3252,2952,298-0.09%7,435,0004兆7583億+8.58%20.812.7
02/072,3462,3482,2972,300-0.67%6,899,0004兆7625億+9.03%20.832.7
02/062,3462,3492,2972,315-1.32%9,545,0004兆7946億+10.13%20.972.72
02/052,2652,4052,2652,346+5.01%19,671,0004兆8588億+11.98%21.252.76
02/022,1202,2432,1182,234+5.98%14,586,0004兆6268億+7.15%20.242.63
02/012,1502,1722,0562,108+1.15%15,656,0004兆3658億+1.35%19.12.48
01/312,0742,0962,0702,084+0.26%7,166,0004兆3161億+0.24%18.882.45
01/302,0962,1002,0782,079+0.19%4,872,0004兆3047億-0.02%18.832.44
01/292,0652,0772,0522,075+0.58%5,142,0004兆2965億-0.22%18.792.44
01/262,0712,0942,0632,063-1.48%5,482,0004兆2716億-0.84%18.692.42
01/252,1192,1222,0812,094-1.57%7,401,0004兆3358億+0.6%18.972.46
01/242,0862,1342,0852,127+1.94%10,504,0004兆4052億+2.26%19.272.5
01/232,1012,1332,0872,087+1.76%9,794,0004兆3213億+0.31%18.92.45
01/221,9952,0551,9932,051+1.99%8,217,0004兆2468億-1.51%18.582.41
01/191,9702,0121,9692,011+1.59%10,352,0004兆1639億-3.76%18.212.36
01/181,9172,0101,9151,979+1.7%15,141,0004兆987億-5.58%17.932.33
01/172,0002,0131,9421,946-4.07%18,178,0004兆303億-7.47%17.632.29
01/162,0702,0732,0242,029-2.19%8,877,0004兆2012億-3.91%18.382.38
01/152,0762,0872,0652,074-0.55%6,766,0004兆2954億-2.03%18.792.44
01/122,0912,0932,0502,086+0.55%11,109,0004兆3192億-1.53%18.892.45
01/112,0202,0792,0152,074+0.19%17,762,0004兆2954億-2.12%18.792.44
01/102,1062,1062,0442,070-1.94%14,902,0004兆2871億-2.4%18.752.43
01/092,1362,1422,0972,111-0.59%8,754,0004兆3721億-0.57%19.132.48
01/052,1342,1412,1212,124-0.98%4,688,0004兆3979億+0.07%19.242.5
01/042,1302,1452,1122,145+0.8%5,351,0004兆4414億+1.11%19.432.52
2023
12/292,1322,1372,1152,128-0.02%3,779,0004兆4062億+0.35%19.272.5
12/282,1182,1372,1152,128+0.02%2,696,0004兆4073億+0.42%19.282.5
12/272,1152,1362,1152,128+1.07%4,445,0004兆4062億+0.54%19.272.5
12/262,1042,1132,0982,105+0.24%3,519,0004兆3596億-0.43%19.072.47
12/252,1002,1102,0922,100+0.55%2,140,0004兆3493億-0.57%19.032.47
12/222,0572,0982,0552,089+0.34%4,035,0004兆3255億-1.07%18.922.45
12/212,0582,0822,0492,082+0.65%4,316,0004兆3110億-1.21%18.862.45
12/202,1052,1202,0682,068-2.18%7,602,0004兆2830億-1.66%18.742.43
12/192,1002,1262,0932,114+1.32%4,498,0004兆3783億+0.71%19.152.48
12/182,0792,0902,0562,087+0.63%4,509,0004兆3213億-0.26%18.92.45
12/152,1002,1322,0652,074-2.05%9,965,0004兆2944億-0.65%18.792.44
12/142,1362,1582,1172,117-1.24%6,301,0004兆3845億+1.63%19.182.49
12/132,1252,1882,1032,144-3.66%13,725,0004兆4394億+3.25%19.422.52
12/122,1732,2372,1732,225+2.44%12,511,0004兆6082億+7.59%20.162.62
12/112,1692,1842,1582,172+0.72%4,127,0004兆4984億+5.54%19.682.55
12/082,1542,1642,1422,157+0.14%7,751,0004兆4663億+5.25%19.542.53
12/072,1622,1732,1492,154-1.08%5,954,0004兆4601億+5.51%19.512.53
12/062,1252,1902,1252,177+3.47%8,412,0004兆5088億+7.08%19.722.56
12/052,1072,1182,1022,104-0.5%5,340,0004兆3576億+4.06%19.062.47
12/042,1052,1192,0942,115+0.21%3,785,0004兆3793億+5.04%19.162.49
12/012,1162,1162,0972,110-0.09%5,142,0004兆3700億+5.76%19.122.48
11/302,1052,1222,1002,112+0.67%10,133,0004兆3741億+6.72%19.132.48
11/292,0902,1082,0832,098+0.1%4,395,0004兆3451億+6.93%19.012.47
11/282,1172,1262,0932,096-1.02%4,317,0004兆3410億+7.71%18.992.46
11/272,1132,1302,1062,118+0.24%6,861,0004兆3855億+9.72%19.182.49
11/242,0752,1152,0672,113+2.65%7,369,0004兆3752億+10.37%19.142.48
11/222,0752,0862,0572,058-0.39%3,777,0004兆2623億+8.37%18.652.42
11/212,0582,0822,0572,066+0.29%4,677,0004兆2789億+9.6%18.722.43
11/202,0702,0872,0522,060-0.15%6,699,0004兆2664億+10.1%18.662.42
11/172,0012,0632,0002,063+2.76%7,503,0004兆2726億+11.09%18.692.42
11/161,9842,0361,9802,008+1.31%8,147,0004兆1577億+8.87%18.192.36
11/151,9751,9851,9631,982+1.64%4,426,0004兆1039億+8.04%17.952.33
11/141,9641,9641,9401,950+0.21%3,687,0004兆376億+6.76%17.662.29
11/131,9781,9801,9401,946-1.19%4,702,0004兆293億+7.01%17.632.29
11/101,9641,9701,9441,969+0.25%4,878,0004兆780億+8.78%17.842.31
11/091,9701,9701,9361,964+0.61%5,126,0004兆676億+9.11%17.792.31
11/081,9411,9681,9241,952+0.96%7,066,0004兆428億+8.99%17.682.29
11/071,9581,9651,9281,934-2.23%6,676,0004兆44億+8.44%17.522.27
11/061,9992,0131,9771,978+1.88%12,423,0004兆956億+11.35%17.922.32
11/021,9711,9761,9411,941-1.1%9,735,0004兆200億+9.72%17.592.28
11/011,9711,9841,9581,963+1.08%11,330,0004兆645億+11.25%17.782.31
10/311,9301,9561,9161,942+2.02%13,341,0004兆210億+10.38%17.592.28
10/301,8701,9221,8561,903+1.39%28,733,0003兆9413億+8.43%17.242.24

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
943
6/25
609
3/18
72,690,000
5/25
--+11.04%
5/28
-18.32%
8/17
2009年
3月期
869
6/18
303
3/3
73,019,000
5/13
--+23.89%
5/8
-32.8%
10/27
2010年
3月期
661
8/26
361
4/1
55,693,000
3/9
--+20.27%
5/11
-10.43%
10/5
2011年
3月期
673
4/27

4/26
392
3/15
48,507,000
1/31
1兆3931億8114億4713万+6.59%
12/14
-19.53%
3/15
2012年
3月期
495
7/11
336
9/26
25,626,000
5/27
1兆246億6955億2611万+12.48%
10/17
-14.04%
8/22
2013年
3月期
446
2/8
269
11/13
51,367,000
2/8
9232億2812万5568億3489万+19.44%
2/8
-17.35%
7/30
2014年
3月期
655
2/27
350
10/7
74,363,000
1/31
1兆3558億7245億637万+14.6%
5/21
-10.6%
6/13
2015年
3月期
870
3/25
567
1/16
44,974,000
10/31
1兆8009億1兆1737億+16.9%
2/5
-19.76%
5/1
2016年
3月期
868
4/9

4/8
356
2/12
114,152,000
5/1
1兆7967億7369億2648万+8.35%
12/7
-27.99%
2/12
2017年
3月期
721
12/12
344
7/8
44,660,000
2/9
1兆4924億7120億8626万+19.91%
8/19
-14.27%
6/28
2018年
3月期
927
10/25
609
3/23
65,419,000
2/1
1兆9189億1兆2606億+14.74%
5/10
-18.75%
2/6
2019年
3月期
827
9/25
633
5/1
26,732,000
5/1
1兆7119億1兆3103億+7.91%
2/5
-12.69%
10/29
2020年
3月期
1,295
12,950
2/20
710
7,101
5/14
39,305,000
3,930,500
7/26
2兆6806億1兆4699億+15.34%
2/5
-23.45%
3/16
2021年
3月期
1,725
17,250
1/25
920
9,195
4/6

9,195
4/3
27,304,000
2,730,400
10/28
3兆5707億1兆9033億+12.05%
1/22
-11.98%
10/30
2022年
3月期
2,210
22,095
9/15
1,462
14,615
2/1
23,794,000
2,379,400
5/27
4兆5737億3兆253億+11.09%
3/23
-20.17%
2/1
2023年
3月期
2,067
20,670
5/9

20,670
5/2
1,532
15,320
9/26
20,342,000
2,034,200
10/28
4兆2787億3兆1712億+10.77%
7/22
-14.98%
6/20
最新2,418
2024/3/28
6,514,50050兆794億-0.41%
2,428

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
6%(1.06倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
0%(1倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
53%(1.53倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
30%(1.3倍)
1998/12/30 vs 1997/12/30
8%(1.08倍)
1999/12/30 vs 1998/12/30
210%(3.1倍)
2000/12/29 vs 1999/12/30
-64%(0.36倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
-64%(0.36倍)
2003/12/30 vs 2002/12/30
86%(1.86倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
45%(1.45倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
269円(2012/11/13)
799%(8.99倍)
2,418円(3/28)