6954 ファナック

6954
2024/03/28
時価
4兆2329億円
PER 予
32.58倍
2010年以降
15.83-64.75倍
(2010-2023年)
PBR
2.44倍
2010年以降
1.7-4.44倍
(2010-2023年)
配当
2.54%
ROE 予
7.48%
ROA 予
6.59%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,237
始値
4,253
高値
4,279
安値
4,194
終値 -0.4%
4,220
出来高 -14.87%
3,289,000

乖離率

株価(5日)
移動平均値
-1.29%
4,275
株価(25日)
移動平均値
-3.23%
4,361
出来高(5日)
移動平均値
-5.21%
3,469,720

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
2024
03/284,2534,2794,1944,220-0.4%3,289,0004兆2329億-3.23%32.582.44
03/274,2584,2764,2244,237+0.07%3,863,7004兆2500億-2.84%32.712.45
03/264,1804,2674,1624,234-1.44%4,073,6004兆2470億-2.78%32.692.44
03/254,3664,3774,2904,296-2.07%2,615,8004兆3092億-1.17%33.172.48
03/224,3984,4474,3874,387+0.09%3,506,5004兆4004億+1.22%33.872.53
03/214,4354,4394,3574,383-1.19%4,330,3004兆3964億+1.58%33.842.53
03/194,3894,4364,3404,436+1.46%2,856,9004兆4496億+3.16%34.252.56
03/184,3334,3904,3074,372+1.94%3,250,1004兆3854億+2.13%33.752.52
03/154,2394,3064,2284,289+0.66%3,133,3004兆3021億+0.56%33.112.48
03/144,2804,2834,1954,261-0.91%3,717,1004兆2740億+0.24%32.92.46
03/134,3434,3944,2914,300-0.83%3,617,7004兆3132億+1.44%33.22.48
03/124,2524,3404,1914,336-0.07%4,770,7004兆3493億+2.51%33.482.5
03/114,4484,5084,3264,339-2.93%4,989,9004兆3523億+2.87%33.52.51
03/084,5374,5434,3954,470-1.08%7,522,6004兆4837億+6.33%34.512.58
03/074,5194,5804,4924,519+0.31%3,991,7004兆5328億+7.85%34.892.61
03/064,5304,5324,4714,505-0.64%3,893,2004兆5188億+7.85%34.782.6
03/054,5044,5444,4904,534-0.26%3,699,4004兆5479億+8.78%35.012.62
03/044,4894,5654,4814,546+2.16%4,548,9004兆5599億+9.33%35.12.63
03/014,3904,4694,3854,450+1.78%3,373,3004兆4636億+7.25%34.362.57
02/294,4004,4594,3484,372-1.6%5,148,0004兆3854億+5.58%33.752.52
02/284,4004,4824,3994,443+1.21%4,755,1004兆4566億+7.32%34.32.57
02/274,2904,3944,2894,390+2.45%4,448,0004兆4034億+6.22%33.892.53
02/264,2374,3294,2254,285+1.85%4,251,9004兆2981億+3.85%33.082.47
02/224,2204,2294,1594,207-0.31%3,966,4004兆2199億+2.04%32.482.43
02/214,2064,2364,1884,220+0.05%4,156,3004兆2329億+2.2%32.582.44
02/204,1114,2284,1034,218+3.26%4,787,3004兆2309億+1.96%32.572.44
02/194,0614,1054,0464,085+1.29%3,175,4004兆975億-1.45%31.542.36
02/164,0204,0623,9894,033+1.48%4,328,6004兆453億-3.01%31.142.33
02/153,9483,9853,9383,974+1.82%2,921,4003兆9862億-4.68%30.682.29
02/143,9543,9803,8873,903-2.81%4,812,9003兆9149億-6.63%30.132.25
02/133,9754,0213,9424,016+1.44%3,637,5004兆283億-4.13%31.012.32
02/093,9583,9943,9523,959-0.23%3,877,3003兆9711億-5.56%30.572.29
02/083,9653,9823,9383,968+0.58%3,691,4003兆9801億-5.5%30.642.29
02/073,9603,9873,9253,945-0.48%3,367,2003兆9571億-6.21%30.462.28
02/064,0104,0293,9503,964-2.6%5,628,6003兆9761億-5.98%30.62.29
02/054,0524,1084,0524,070+0.92%3,127,1004兆825億-3.67%31.422.35
02/024,0244,0924,0204,033+0.75%3,476,8004兆453億-4.63%31.142.33
02/014,0474,0584,0014,003-2.77%5,185,8004兆153億-5.43%30.912.31
01/314,1074,1234,0474,117-1.41%6,575,4004兆1296億-2.88%31.792.38
01/304,3004,3104,1744,176-2.54%6,130,7004兆1888億-1.53%32.242.41
01/294,5004,5014,2834,285-0.35%10,525,0004兆2981億+1.01%33.082.47
01/264,3124,3274,2754,300-0.37%4,293,6004兆3132億+1.56%33.22.48
01/254,2154,3164,2084,316+1.84%3,954,3004兆3292億+2.15%33.322.49
01/244,2874,2994,2014,238-2.35%3,905,0004兆2510億+0.5%32.722.45
01/234,2974,3674,2904,340+1.28%3,873,3004兆3533億+3.16%33.512.51
01/224,2604,2964,2514,285+2.02%3,044,4004兆2981億+2.19%33.082.47
01/194,2394,2764,1924,200-0.66%4,046,6004兆2129億+0.41%32.432.43
01/184,2794,3174,2264,228-2.63%3,518,4004兆2409億+1.27%32.642.44
01/174,4674,4984,3424,342-2.05%4,149,5004兆3553億+4.25%33.522.51
01/164,4374,4684,4134,433+0.38%3,709,0004兆4466億+6.72%34.232.56
01/154,4014,4534,3594,416+0.39%3,404,1004兆4295億+6.62%34.092.55
01/124,4804,4804,3534,399+2.14%7,009,5004兆4125億+6.51%33.962.54
01/114,2804,3244,2524,307+1.46%4,116,8004兆3202億+4.62%33.252.49
01/104,1524,2634,1504,245+2.78%3,682,0004兆2580億+3.31%32.772.45
01/094,1294,1804,1204,130+0.98%3,049,8004兆1426億+0.63%31.892.38
01/054,1034,1284,0904,090-1.16%2,905,6004兆1025億-0.32%31.582.36
01/044,0804,1384,0204,138-0.22%4,145,0004兆1507億+0.85%31.952.39
2023
12/294,1504,1744,1224,147-1.26%3,003,8004兆1597億+1.05%32.022.41
12/284,1694,2004,1584,200+0.24%1,858,9004兆2129億+2.39%32.432.44
12/274,1804,2194,1784,190+0.77%3,078,1004兆2028億+2.27%32.352.44
12/264,1554,1654,1404,158+0.17%1,510,6004兆1707億+1.64%32.12.42
12/254,1634,1794,1384,151-0.1%1,590,0004兆1637億+1.57%32.052.41
12/224,1704,1774,1264,155-0.17%2,584,2004兆1677億+1.76%32.082.41
12/214,1504,1784,1314,162-0.6%3,264,4004兆1747億+2.08%32.132.42
12/204,1354,2154,1344,187+2%4,677,7004兆1998億+2.87%32.332.43
12/194,0254,1064,0124,105+0.84%2,583,1004兆1176億+1.23%31.692.39
12/184,1174,1204,0274,071-0.97%2,599,6004兆835億+0.67%31.432.37
12/154,0114,1154,0004,111+2.85%4,735,7004兆1236億+1.86%31.742.39
12/144,0124,0423,9633,997+0.23%3,245,1004兆92億-0.72%30.862.32
12/134,0224,0343,9653,988-0.8%3,299,5004兆2億-0.8%30.792.32
12/124,0604,0693,9984,020+0.07%2,588,8004兆323億+0.05%31.042.34
12/114,0494,0714,0044,017+1.47%3,247,7004兆293億-0.02%31.012.33
12/084,0544,0633,9453,959-2.75%5,674,4003兆9711億-1.27%30.572.3
12/074,1024,1044,0464,071-1.31%4,042,9004兆835億+1.67%31.432.37
12/064,1224,1464,1034,125-0.17%3,743,0004兆1376億+3.46%31.852.4
12/054,1044,1474,0914,132+1.37%5,638,0004兆1447億+4.13%31.92.4
12/044,1014,1054,0484,076-0.63%3,237,6004兆885億+3.19%31.472.37
12/014,1414,1504,0724,102-0.29%3,048,8004兆1146億+4.3%31.672.38
11/304,0954,1144,0684,114+0.17%4,618,6004兆1266億+4.98%31.762.39
11/294,0804,1344,0674,107+0.29%2,229,4004兆1196億+5.15%31.712.39
11/284,1504,1614,0784,095-1.35%3,886,4004兆1075億+5.19%31.622.38
11/274,2004,2294,1494,151+1%5,560,2004兆1637億+6.93%32.052.41
11/244,0984,1754,0974,110+0.98%4,645,7004兆1226億+6.2%31.732.39
11/224,0434,0844,0384,070+0.44%2,624,4004兆825億+5.33%31.422.37
11/214,0474,0574,0284,052+0.2%3,107,1004兆644億+4.97%31.282.36
11/204,0414,0604,0164,044+0.02%3,255,6004兆564億+4.85%31.222.35
11/174,0004,0473,9834,043+0.72%3,303,1004兆554億+4.82%31.212.35
11/164,0034,0413,9684,014+0.35%3,713,4004兆263億+4.04%30.992.33
11/153,9114,0063,8994,000+5.32%6,160,0004兆122億+3.76%30.882.32
11/143,8323,8383,7903,798-0.81%3,682,2003兆8096億-1.43%29.322.21
11/133,9003,9103,8103,829-1.34%3,354,2003兆8407億-0.75%29.562.23
11/103,8923,9093,8573,881+0.57%3,310,1003兆8929億+0.47%29.962.26
11/093,8643,8743,8323,859+0.36%2,342,4003兆8708億-0.13%29.792.24
11/083,9283,9343,8453,845-2.41%4,055,2003兆8568億-0.57%29.692.23
11/073,9753,9833,9123,940-1.89%3,658,6003兆9521億+1.78%30.422.29
11/063,9394,0193,9114,016+5.32%6,644,7004兆283億+3.8%31.012.33
11/023,8643,8733,8023,813+0.18%4,888,3003兆8247億-1.29%29.442.22
11/013,8983,9133,7883,806+4.19%8,616,6003兆8176億-1.55%29.382.21
10/313,6743,6843,6203,6530%7,488,5003兆6642億-5.61%28.22.12
10/303,6223,7083,6033,653-0.76%7,425,4003兆6642億-5.9%28.22.12

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
2,700
13,500
7/17
1,656
8,280
1/16
25,508,500
5,101,700
3/14
--+14.61%
5/2
-20.71%
1/16
2009年
3月期
2,392
11,960
6/18
960
4,800
10/24
28,449,000
5,689,800
6/13
--+23.01%
1/7
-30.89%
10/24
2010年
3月期
2,028
10,140
3/31
1,308
6,540
4/1
23,243,000
4,648,600
3/12
2兆4286億-+13.88%
4/27
-8.01%
11/27
2011年
3月期
2,668
13,340
1/27
1,750
8,750
5/27
34,805,000
6,961,000
4/27
3兆1950億2兆956億+15.2%
6/21
-11.32%
5/26
2012年
3月期
3,126
15,630
3/19
1,998
9,990
10/4
33,343,500
6,668,700
9/9
3兆7435億2兆3926億+14.57%
10/27
-15.45%
9/12
2013年
3月期
3,426
17,130
1/4
2,248
11,240
8/3
25,749,000
5,149,800
3/8
4兆1027億2兆6920億+12.47%
1/4
-10.2%
1/28
2014年
3月期
3,892
19,460
12/24
2,740
13,700
6/26
16,779,500
3,355,900
4/30
4兆6608億3兆2812億+11.33%
12/26
-8.27%
6/5
2015年
3月期
5,607
28,035
3/19
3,360
16,800
5/21
27,911,000
5,582,200
3/13
6兆7146億4兆237億+18.35%
3/13
-6.68%
10/17
2016年
3月期
5,715
28,575
4/28
3,060
15,300
2/12
23,694,500
4,738,900
1/29
6兆8439億3兆1509億+9.27%
10/30
-17.77%
1/29
2017年
3月期
4,682
23,410
3/30
3,089
15,445
6/24
18,043,000
3,608,600
4/28
4兆7773億3兆1807億+10.3%
10/20
-8.14%
5/13
2018年
3月期
6,690
33,450
1/16
4,161
20,805
8/29
18,477,000
3,695,400
10/26
6兆8257億4兆2454億+18.52%
1/16
-12.01%
2/14
2019年
3月期
5,477
27,385
4/19
3,114
15,570
1/4
21,198,500
4,239,700
4/27
5兆5881億3兆1769億+10.02%
4/9
-13.5%
10/26
2020年
3月期
4,412
22,060
4/18
2,404
12,020
3/19
19,966,000
3,993,200
3/13
4兆5011億2兆4524億+19.29%
4/30
-30.86%
3/19
2021年
3月期
5,940
29,700
2/18
2,694
13,470
4/2
12,055,500
2,411,100
1/28
5兆9970億2兆7483億+16.06%
5/11
-10.17%
7/31
2022年
3月期
5,758
28,790
4/9
3,748
18,740
3/7
14,588,000
2,917,600
10/28
5兆8133億3兆7837億+9.67%
9/14
-14.04%
3/7
2023年
3月期
4,986
24,930
8/16
3,770
18,850
10/28
14,937,000
2,987,400
10/28
5兆336億3兆8059億+10.73%
8/15
-8.44%
9/30
最新4,220
2024/3/28
3,289,0004兆2329億-3.23%
4,361

年間値上がり率

1984/12/28 vs 1983/12/28
47%(1.47倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
-15%(0.85倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
33%(1.33倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
236%(3.36倍)
2000/12/29 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/29
-28%(0.72倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
4%(1.04倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
37%(1.37倍)
2010/12/30 vs 2009/12/30
44%(1.44倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
266円(1983/02/02)
1488%(15.88倍)
4,220円(3/28)