9010 富士急行

9010
2024/04/24
時価
1931億円
PER 予
46.73倍
2010年以降
赤字-882.93倍
(2010-2023年)
PBR
6.1倍
2010年以降
2.77-14.48倍
(2010-2023年)
配当 予
0.51%
ROE 予
13.05%
ROA 予
4%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
3,545
始値
3,540
高値
3,545
安値
3,460
終値 -0.71%
3,520
出来高 +110.08%
137,600

乖離率

株価(5日)
移動平均値
-0.62%
3,542
株価(25日)
移動平均値
-5.86%
3,739
出来高(5日)
移動平均値
+36.83%
100,560

2023/11/28~2024/04/24

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
04/243,5403,5453,4603,520-0.71%137,6001931億9427万-5.86%46.736.1
04/233,5653,5753,5353,545-1.12%65,5001945億6639万-5.72%47.066.14
04/223,5403,6003,5003,585+2.87%105,2001967億6178万-5.08%47.596.21
04/193,5653,5653,4453,485-2.52%105,7001912億7331万-8.05%46.266.04
04/183,5303,6053,5303,575+0.99%88,8001962億1293万-6.14%47.466.19
04/173,5603,5753,5153,540-0.56%99,3001942億9197万-7.43%46.996.13
04/163,6153,6153,5403,560-2.33%119,4001953億8966万-7.29%47.266.17
04/153,6353,6703,6303,645-0.82%63,3002000億5487万-5.4%48.396.31
04/123,6353,7403,6353,675+1.24%106,9002017億141万-4.87%48.786.37
04/113,6653,6703,6203,630-1.76%69,4001992億3159万-6.32%48.196.29
04/103,6853,7103,6703,695+0.27%60,1002027億9910万-4.99%49.056.4
04/093,7003,7303,6703,685-0.41%73,3002022億5025万-5.44%48.926.38
04/083,7253,7353,6803,700-0.54%77,7002030億7353万-5.3%49.126.41
04/053,6103,7453,5953,720+1.92%177,0002041億7122万-5.03%49.386.44
04/043,7153,7303,6503,650-1.62%129,6002003億2929万-7.08%48.456.32
04/033,7503,7753,7003,710-2.5%146,6002036億2237万-5.84%49.256.43
04/023,9003,9003,7853,805-2.69%150,8002088億3642万-3.62%50.516.59
04/013,9553,9753,9103,910-1.01%88,0002145億9932万-1.01%51.96.77
03/293,9103,9653,8953,950+1.15%80,7002167億9471万+0.08%52.436.84
03/283,9904,0303,8753,905-1.51%203,3002143億2490万-0.96%51.846.76
03/274,0104,0403,9553,965+0.63%288,9002176億1798万+0.58%52.636.87
03/264,0054,0253,9103,940-2.23%172,8002162億4586万-0.05%52.36.82
03/254,0504,0904,0254,030-0.86%129,9002211億8549万+2.36%53.56.98
03/224,0004,0804,0004,065+1.88%185,3002231億645万+3.51%53.967.04
03/214,0754,0753,9853,990-1.12%120,6002189億9010万+1.79%52.976.91
03/193,9604,0403,9304,035+1.25%131,1002214億5991万+2.8%53.566.99
03/183,9304,0203,9053,985+1.92%160,6002187億1568万+1.55%52.96.9
03/153,9403,9603,8653,910-0.76%136,3002145億9932万-0.38%51.96.77
03/143,9203,9603,8653,940-0.76%136,9002162億4586万-0.08%52.36.82
03/133,9253,9953,8903,970+0.89%145,6002178億9240万+0.3%52.76.88
03/123,8703,9503,7803,935+1.68%143,3002159億7144万-1.01%52.246.82
03/113,8703,8903,8153,870-0.64%121,8002124億393万-3.01%51.376.7
03/083,9403,9403,8603,895-2.14%143,1002137億7605万-2.8%51.76.75
03/074,0004,0103,9553,9800%128,8002184億4125万-1.17%52.836.89
03/063,9053,9903,8903,980+2.05%128,7002184億4125万-1.61%52.836.89
03/053,9203,9353,8703,900-0.89%76,1002140億5047万-4.01%51.776.76
03/043,9903,9903,9203,935-0.63%89,9002159億7144万-3.65%52.246.82
03/013,9753,9803,9203,960-0.63%103,2002173億4356万-3.56%52.576.86
02/293,9303,9903,8853,985+1.14%131,5002187億1568万-3.37%52.96.9
02/283,9153,9553,9053,940+0.64%93,1002162億4586万-4.97%52.36.82
02/273,9053,9453,8303,915+1.69%148,1002148億7374万-6.14%51.976.78
02/263,8453,8803,8053,8500%177,4002113億624万-8.2%51.116.67
02/223,8603,9053,8253,850-0.13%137,1002113億624万-8.81%51.116.67
02/213,8703,8703,8103,855-0.64%102,0002115億8066万-9.4%51.176.68
02/203,9803,9803,8703,880-2.02%121,5002129億5278万-9.54%51.516.72
02/193,8403,9953,8253,960+3.8%190,1002173億4356万-8.44%52.576.86
02/163,7753,8453,7603,815+1.19%147,5002093億8527万-12.4%50.646.61
02/153,9503,9503,7303,770-3.33%259,0002069億1546万-14.12%50.046.53
02/144,0754,0903,9003,900-5.22%220,1002140億5047万-11.82%51.776.76
02/134,0204,1153,9654,115+2.88%258,6002258億5069万-7.44%54.627.13
02/094,0404,0803,9604,000-0.12%281,6002195億3895万-10.17%53.16.93
02/084,0154,0903,9254,005-8.25%552,0002198億1337万-10.28%53.166.94
02/074,3454,4004,2654,365+0.81%255,2002395億7188万-2.41%57.947.56
02/064,4004,4104,3304,330-1.14%123,9002376億5091万-3.07%57.487.5
02/054,3754,4304,3404,380+1.39%123,3002403億9515万-1.82%58.147.59
02/024,3104,3804,2704,320+0.47%127,1002371億206万-2.75%57.357.48
02/014,3254,3654,2704,300-1.83%135,6002360億437万-2.89%57.087.45
01/314,4054,4154,3204,380-1.24%150,7002403億9515万-0.84%58.147.59
01/304,4254,4954,4104,435+0.11%78,5002434億1381万+0.66%58.877.68
01/294,4504,4604,4104,430+0.11%59,1002431億3938万+0.84%58.817.67
01/264,4854,4854,4154,425-1.34%72,1002428億6496万+0.98%58.747.66
01/254,4004,5154,4004,485+1.59%87,7002461億5804万+2.63%59.547.77
01/244,5004,5104,4154,415-2.43%72,6002423億1611万+1.26%58.617.65
01/234,5954,5954,5054,525-0.77%63,7002483億5343万+3.93%60.077.84
01/224,4854,5804,4354,560+1.33%95,7002502億7440万+4.95%60.537.9
01/194,5704,5904,4504,500-0.88%132,2002469億8132万+3.81%59.747.79
01/184,6654,6704,5254,540-2.89%112,6002491億7671万+4.9%60.277.86
01/174,7204,7704,6754,675-0.85%106,0002565億8615万+8.19%62.068.1
01/164,7654,8354,7004,715-1.26%122,3002587億8153万+9.42%62.598.17
01/154,7304,7754,5654,775+1.06%142,3002620億7462万+11.12%63.398.27
01/124,7004,7554,6704,725+0.75%144,6002593億3038万+10.42%62.728.18
01/114,6204,6904,6104,690+2.18%173,7002574億942万+10.04%62.268.12
01/104,4804,6304,4804,590+2.46%201,7002519億2094万+8.1%60.937.95
01/094,3154,4904,3004,480+4.43%263,8002458億8362万+5.76%59.477.76
01/054,3004,3254,2604,290+0.35%88,4002354億5552万+1.37%56.957.43
01/044,1504,3104,1254,275+1.3%141,1002346億3225万+0.87%56.757.4
2023
12/294,2104,2854,2004,220+0.36%118,1002316億1359万-0.57%56.027.31
12/284,1904,2154,1354,205+0.36%97,0002307億9032万-1.13%55.827.28
12/273,9154,1953,9154,190+7.57%293,7002299億6705万-1.67%55.627.26
12/263,9904,0003,8903,895-2.38%156,3002137億7605万-8.8%51.76.75
12/254,0504,0503,9853,990-0.87%99,7002189億9010万-7.06%52.976.91
12/224,0754,1154,0154,025-1.59%124,9002209億1107万-6.42%53.436.97
12/214,0854,1154,0204,090-0.85%175,2002244億7857万-5.04%54.297.08
12/204,1304,1954,1054,125-0.6%164,4002263億9954万-4.38%54.767.14
12/194,0954,1704,0054,150+0.61%196,2002277億7166万-3.89%55.097.19
12/184,1804,1804,0104,125-2.25%174,9002263億9954万-4.56%54.767.14
12/154,2604,3454,2204,220-1.06%611,6002316億1359万-2.54%56.027.31
12/144,3154,3604,2404,265-1.04%126,9002340億8340万-1.55%56.627.39
12/134,3004,3754,3004,3100%122,6002365億5322万-0.46%57.217.47
12/124,3904,3904,2754,310-0.58%117,0002365億5322万-0.46%57.217.47
12/114,3654,3954,2904,335-0.34%130,8002379億2533万+0.05%57.547.51
12/084,3304,4104,3004,350-0.46%129,3002387億4861万+0.46%57.747.53
12/074,4004,4454,3454,370-1.02%151,3002398億4630万+0.85%58.017.57
12/064,3054,4654,2854,415+1.85%186,0002423億1611万+2.03%58.617.65
12/054,3154,3754,3154,335+0.81%100,2002379億2533万+0.39%57.547.51
12/044,2654,3204,2054,3000%103,6002360億437万-0.35%57.087.45
12/014,3454,3504,2904,300-0.69%67,9002360億437万-0.3%57.087.45
11/304,3604,3654,3154,330-1.14%107,3002376億5091万+0.42%57.487.5
11/294,4454,4504,3604,380-1.46%86,0002403億9515万+1.67%58.147.59
11/284,4804,4954,3904,445+0.34%107,0002439億6266万+3.54%59.017.7

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
3月期
1,474
737
3/7
900
450
6/14

450
6/9
255,500
511,000
7/7
--+14.81%
7/7
-11.71%
6/8
2008年
3月期
1,310
655
4/2
734
367
1/17
320,000
640,000
10/15
--+8.7%
6/29
-23.03%
10/17
2009年
3月期
900
450
3/25

450
7/31
672
336
10/10
72,000
144,000
10/29
--+12.31%
7/31
-17.43%
10/10
2010年
3月期
990
495
3/15
806
403
6/9

403
4/23
122,500
245,000
9/24
--+8.05%
3/9
-7.73%
2/12
2011年
3月期
1,036
518
9/10
786
393
3/14
297,500
595,000
3/28
568億6058万431億3940万+6.52%
5/9
-9.01%
11/1
2012年
3月期
1,016
508
3/28
802
401
4/8
254,500
509,000
3/28
557億6289万440億1756万+12.02%
9/8
-6.07%
11/2
2013年
3月期
1,542
771
3/26
864
432
5/31
354,000
708,000
9/25
846億3226万474億2041万+31.53%
4/5
-9.24%
5/16
2014年
3月期
2,578
1,289
6/24
1,368
684
4/2
3,790,500
7,581,000
5/2
1414億9285万750億8232万+21.25%
5/8
-16.11%
9/2
2015年
3月期
2,596
1,298
2/3
1,908
954
4/11
254,000
508,000
4/2
1424億8078万1047億2008万+12.19%
6/20
-14.4%
10/16
2016年
3月期
3,136
1,568
3/31
2,042
1,021
7/9
309,000
618,000
9/25
1721億1853万1120億7463万+15.2%
3/30
-11.72%
9/11
2017年
3月期
3,094
1,547
4/1
1,958
979
11/9
306,500
613,000
3/17
1698億1338万1074億6431万+10.08%
1/6
-18.37%
8/19
2018年
3月期
3,400
12/27
1,900
950
4/6
516,500
11/2
1866億810万1042億8100万+22.38%
11/8
-16.41%
2/14
2019年
3月期
4,285
3/7
2,707
4/3
267,000
9/25
2351億8110万1485億7298万+14.56%
2/13
-11.23%
11/1
2020年
3月期
4,830
9/20
2,080
3/17
289,800
9/26
2650億9328万1141億6025万+12.71%
4/30
-28.02%
3/13
2021年
3月期
6,500
3/18
2,365
4/6
460,500
9/28
3567億5079万1298億240万+19.33%
2/5
-16.3%
8/6
2022年
3月期
6,260
4/15
3,650
3/8

3/7
373,000
10/28
3435億7845万2003億2929万+8.72%
11/15
-16.5%
12/2
2023年
3月期
5,130
12/9
3,745
4/11
325,100
9/28
2815億5870万2055億4334万+11.09%
4/13
-9.01%
1/12
最新3,520
2024/4/24
137,6001931億9427万-5.86%
3,739

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
112%(2.12倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
84%(1.84倍)
1990/12/27 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/27
-7%(0.93倍)
1992/12/29 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/29
-7%(0.93倍)
1994/12/30 vs 1993/12/30
-8%(0.92倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/29 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/29
16%(1.16倍)
2001/12/28 vs 2000/12/29
16%(1.16倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
6%(1.06倍)
2006/12/29 vs 2005/12/30
39%(1.39倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
9%(1.09倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/04/24 vs 2023/12/29
-17%(0.83倍)
過去安値
337円(1983/09/02)
946%(10.46倍)
3,520円(4/24)