9983 ファーストリテイリング

9983
2024/03/18
時価
14兆6699億円
PER 予
45.61倍
2010年以降
15.4-107.57倍
(2010-2023年)
PBR
7.51倍
2010年以降
2.52-10.11倍
(2010-2023年)
配当 予
0.72%
ROE 予
16.47%
ROA 予
9.02%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
44,020
始値
44,430
高値
46,120
安値
44,250
終値 +4.73%
46,100
出来高 +37.79%
1,876,100

乖離率

株価(5日)
移動平均値
+4.46%
44,132
株価(25日)
移動平均値
+7.32%
42,957
出来高(5日)
移動平均値
+28.97%
1,454,640

2023/10/19~2024/03/18

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
03/1844,43046,12044,25046,100+4.73%1,876,10014兆6699億+7.32%45.617.51
03/1543,85044,14043,51044,020+0.32%1,361,60014兆80億+3.05%43.557.17
03/1443,25044,01043,12043,880+1.62%1,254,00013兆9635億+3.23%43.417.15
03/1343,63043,84043,09043,180-0.69%1,262,00013兆7407億+2.07%42.727.04
03/1243,02043,62042,70043,480+1.42%1,519,50013兆8362億+3.18%43.027.08
03/1143,00043,23042,58042,870-1.29%1,912,80013兆6421億+2.18%42.416.99
03/0844,14044,15043,26043,430-0.02%2,727,80013兆8203億+3.9%42.977.08
03/0744,35044,76043,25043,440-0.98%1,677,60013兆8235億+4.29%42.987.08
03/0643,97044,03043,67043,870-0.93%1,304,10013兆9603億+5.73%43.47.15
03/0544,17044,72044,10044,280+0.25%1,559,00014兆908億+7.21%43.817.22
03/0444,60044,60043,99044,170-0.45%1,370,30014兆558億+7.51%43.77.2
03/0143,26044,56043,08044,370+2.57%1,584,60014兆1194億+8.55%43.97.23
02/2942,86043,40042,72043,260+0.12%1,163,80013兆7662億+6.38%42.87.05
02/2843,38043,57042,96043,210-0.69%1,047,20013兆7503億+6.63%42.757.04
02/2743,70044,17043,40043,510-0.3%1,336,70013兆8457億+7.75%43.057.09
02/2643,57043,66043,22043,640+0.86%1,199,30013兆8871億+8.58%43.187.11
02/2242,24043,35042,03043,270+3.15%1,903,00013兆7694億+8.18%42.817.05
02/2141,75042,15041,51041,950+0.6%1,338,00013兆3493億+5.36%41.56.84
02/2042,14042,36041,64041,700-0.86%1,083,70013兆2698億+5.04%41.266.79
02/1942,35042,44041,89042,060-0.05%823,50013兆3843億+6.19%41.616.85
02/1642,20042,54041,85042,080+1.08%2,084,70013兆3907億+6.57%41.636.86
02/1541,20041,89041,14041,630+2.41%1,536,40013兆2475億+6.02%41.196.78
02/1440,23040,86040,04040,650+1.22%1,320,30012兆9356億+4.14%40.226.62
02/1340,40040,40039,46040,160+1.13%1,937,50012兆7797億+3.54%39.736.54
02/0939,97040,48039,71039,710-0.92%2,365,50012兆6365億+2.99%39.296.47
02/0839,03040,32038,88040,080+3.43%2,364,10012兆7542億+4.5%39.656.53
02/0738,71038,90038,43038,750-0.21%1,111,10012兆3310億+1.58%38.346.31
02/0638,89038,97038,63038,830-0.69%1,115,20012兆3565億+2.13%38.426.33
02/0539,02039,24038,85039,100+0.72%1,114,50012兆4424億+3.17%38.686.37
02/0239,50039,70038,82038,820-0.54%1,486,80012兆3533億+2.8%38.416.33
02/0139,30039,49038,90039,030-1.79%1,321,90012兆4201億+3.68%38.616.36
01/3139,09039,75038,69039,740+0.81%1,600,50012兆6461億+5.96%39.326.48
01/3039,34039,68039,20039,420+0.82%1,426,90012兆5442億+5.54%396.42
01/2938,97039,34038,81039,100+0.59%1,297,00012兆4424億+4.92%38.686.37
01/2638,86039,12038,70038,870-0.23%1,093,00012兆3692億+4.65%38.466.33
01/2538,83039,11038,48038,960-0.33%1,165,40012兆3978億+5.32%38.556.35
01/2439,57039,74038,93039,090-1.56%1,400,80012兆4392億+6.06%38.676.37
01/2339,62040,40039,47039,710+0.25%1,839,20012兆6365億+8.16%39.296.47
01/2239,12039,68038,89039,610+1.98%1,276,50012兆6047億+8.42%39.196.45
01/1939,41039,47038,71038,840+0.13%1,287,60012兆3597億+6.77%38.436.33
01/1838,91039,24038,52038,790+0.1%1,349,00012兆3437億+7.03%38.386.32
01/1739,38039,93038,75038,750-0.64%1,925,80012兆3310億+7.35%38.346.31
01/1639,73039,82038,89039,000-1.19%1,820,70012兆4106億+8.35%38.586.35
01/1538,94039,67038,62039,470+1.36%1,914,20012兆5601億+9.91%39.056.43
01/1238,72039,18038,25038,940+6.34%4,605,60012兆3915億+8.83%38.536.35
01/1136,60036,76036,16036,620+2.32%1,863,80011兆6532億+2.55%36.235.97
01/1034,70035,96034,58035,790+3.86%1,770,40011兆3891億+0.17%35.415.83
01/0934,59034,79034,27034,460-0.12%1,354,30010兆9658億-3.73%34.095.62
01/0534,92034,94034,44034,500-0.14%1,147,30010兆9786億-3.94%34.135.62
01/0434,44034,61033,95034,550-1.26%1,520,80010兆9945億-4.13%34.185.63
2023
12/2935,36035,62034,95034,990-1.52%1,335,90011兆1345億-3.18%34.625.7
12/2835,44035,63035,19035,530-0.73%834,20011兆3063億-1.91%35.155.79
12/2735,92036,08035,77035,790+0.28%1,228,20011兆3891億-1.35%35.415.83
12/2635,98036,02035,66035,690-0.39%625,60011兆3573億-1.7%35.315.82
12/2535,70035,95035,65035,830+0.62%539,90011兆4018億-1.44%35.455.84
12/2236,05036,17035,53035,610-0.75%1,039,40011兆3318億-2.14%35.235.8
12/2136,64036,75035,86035,880-3.91%1,703,30011兆4177億-1.53%35.55.85
12/2036,47037,46036,35037,340+3.92%2,021,80011兆8823億+2.36%36.946.08
12/1935,24035,99035,10035,930+2.19%1,060,00011兆4336億-1.32%35.555.85
12/1835,30035,35034,92035,160-1.18%1,137,30011兆1886億-3.39%34.795.73
12/1535,29035,69034,87035,580+0.34%1,517,60011兆3223億-2.28%35.25.8
12/1435,63035,93035,05035,460+0.62%1,396,30011兆2841億-2.64%35.085.78
12/1335,73036,02035,24035,240-1.23%961,10011兆2141億-3.17%34.865.74
12/1235,83035,99035,51035,680+0.65%844,10011兆3541億-1.87%35.35.81
12/1135,47035,84035,41035,450+0.85%1,056,00011兆2809億-2.4%35.075.78
12/0835,99036,00035,06035,150-2.9%2,285,80011兆1854億-3.09%34.785.73
12/0736,65036,85036,18036,200-2.06%1,241,00011兆5195億-0.05%35.815.9
12/0636,40037,05036,38036,960+2.01%1,120,10011兆7614億+2.41%36.576.02
12/0536,50036,63035,96036,230-2.4%1,789,70011兆5291億+0.84%35.845.9
12/0436,92037,12036,65037,120+0.05%1,105,90011兆8123億+3.65%36.726.05
12/0137,71037,93037,07037,100-1.04%1,132,40011兆8059億+4.06%36.76.05
11/3037,24037,49036,69037,490+0.27%1,435,30011兆9301億+5.51%37.096.11
11/2937,54037,90037,27037,390-0.61%1,307,80011兆8982億+5.66%36.996.09
11/2837,23037,68037,11037,620+1.57%1,696,90011兆9714億+6.8%37.226.13
11/2737,32037,69036,91037,040+0.05%1,119,00011兆7869億+5.61%36.656.03
11/2437,40037,54036,95037,020+0.03%1,033,40011兆7805億+5.88%36.636.03
11/2236,46037,14036,42037,010+1.26%988,10011兆7773億+6.05%36.626.03
11/2136,74036,87036,55036,550-0.73%1,074,60011兆6309億+4.94%36.165.95
11/2036,58037,23036,46036,820+0.33%1,026,70011兆7168億+5.91%36.436
11/1736,78036,98036,57036,700-0.41%960,90011兆6787億+5.7%36.315.98
11/1636,71037,30036,52036,850-0.14%1,315,50011兆7264億+6.49%36.466
11/1536,33036,95036,13036,900+3.56%1,821,70011兆7423億+7.07%36.516.01
11/1435,79035,97035,61035,630+0.39%782,80011兆3382億+3.9%35.255.81
11/1335,99036,07035,38035,490-0.25%986,60011兆2936億+3.98%35.115.78
11/1035,69035,75034,98035,580-0.67%1,531,30011兆3223億+4.7%35.25.8
11/0935,02035,93035,02035,820+2.87%1,349,70011兆3986億+5.94%35.445.84
11/0834,74035,09034,65034,820+1.22%1,075,70011兆804億+3.45%34.455.67
11/0734,50034,71034,37034,400-0.92%912,70010兆9468億+2.49%34.035.6
11/0634,74034,96034,56034,720+1.58%1,307,50011兆486億+3.66%34.355.66
11/0234,50034,56033,96034,180+1.09%1,114,90010兆8767億+2.32%33.825.57
11/0133,61033,81033,38033,810+2.39%1,116,50010兆7590億+1.34%33.455.51
10/3132,90033,30032,59033,020+0.36%1,456,40010兆5076億-1.01%32.675.38
10/3032,99032,99032,63032,900-1.38%1,028,20010兆4694億-1.49%32.555.36
10/2732,99033,56032,97033,360+0.66%1,199,10010兆6158億-0.25%335.44
10/2633,47033,62033,08033,140-2.56%1,266,60010兆5458億-1.02%32.795.4
10/2534,03034,26033,79034,010+0.35%1,103,00010兆8226億+1.39%33.655.54
10/2433,73033,98033,26033,890+1.74%1,559,00010兆7845億+0.95%33.535.52
10/2333,94033,94033,23033,310-1.57%1,031,90010兆5999億-0.93%32.965.43
10/2034,09034,17033,71033,840-1.51%1,279,40010兆7685億+0.43%33.485.51
10/1934,89034,96034,35034,360-2.69%1,120,90010兆9340億+1.94%33.995.6

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
-16.99%
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
--+19.85%
4/3
-8.58%
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
--+27.87%
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
--+27.48%
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+17.91%
11/24
-24.2%
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+9.93%
8/9
-10.14%
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+13.46%
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
最新46,100
2024/3/18
1,876,10014兆6699億+7.32%
42,957

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)
2024/03/18 vs 2023/12/29
32%(1.32倍)
過去安値
88円(1998/06/22)
52586%(526.86倍)
46,100円(3/18)