9010 富士急行

9010
2024/05/17
時価
1781億円
PER 予
34.46倍
2010年以降
赤字-882.93倍
(2010-2024年)
PBR
5.5倍
2010年以降
2.77-14.48倍
(2010-2024年)
配当 予
0.89%
ROE 予
15.96%
ROA 予
4.97%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,260
始値
3,230
高値
3,270
安値
3,215
終値 -0.46%
3,245
出来高 -1.57%
131,400

乖離率

株価(5日)
移動平均値
-1.9%
3,308
株価(25日)
移動平均値
-6.11%
3,456
出来高(5日)
移動平均値
+9.19%
120,340

2023/12/18~2024/05/17

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
05/173,2303,2703,2153,245-0.46%131,4001781億97万-6.11%34.465.5
05/163,3003,3003,2353,260-1.36%133,5001789億2424万-6.16%34.625.52
05/153,3803,3953,3053,305-1.78%81,0001813億9405万-5.33%35.15.6
05/143,3353,4053,3303,3650%129,6001846億8714万-4.08%35.735.7
05/133,3703,4003,3203,365-1.9%126,2001846億8714万-4.38%35.735.7
05/103,5303,5303,4053,430-0.87%123,5001882億5465万-2.92%36.435.81
05/093,4553,4903,3653,460+4.37%292,3001899億119万-2.48%36.745.86
05/083,3103,3903,3003,315+0.15%186,3001819億4290万-7.04%35.25.62
05/073,3303,3553,2953,310+0.76%163,7001816億6848万-7.83%35.155.61
05/023,3803,3803,2703,285-2.23%151,0001802億9636万-9.13%34.895.57
05/013,3503,3953,3503,360-0.44%92,1001844億1271万-7.74%35.685.69
04/303,4453,4453,3403,375-2.17%155,1001852億3599万-7.94%35.845.72
04/263,3703,4603,3453,450+0.88%182,5001893億5234万-6.55%36.645.85
04/253,5003,5003,4203,420-2.84%163,6001877億580万-7.97%36.325.79
04/243,5403,5453,4603,520-0.71%137,6001931億9427万-5.86%37.385.96
04/233,5653,5753,5353,545-1.12%65,5001945億6639万-5.72%37.656.01
04/223,5403,6003,5003,585+2.87%105,2001967億6178万-5.08%38.076.07
04/193,5653,5653,4453,485-2.52%105,7001912億7331万-8.05%37.015.91
04/183,5303,6053,5303,575+0.99%88,8001962億1293万-6.14%37.966.06
04/173,5603,5753,5153,540-0.56%99,3001942億9197万-7.43%37.596
04/163,6153,6153,5403,560-2.33%119,4001953億8966万-7.29%37.816.03
04/153,6353,6703,6303,645-0.82%63,3002000億5487万-5.4%38.716.18
04/123,6353,7403,6353,675+1.24%106,9002017億141万-4.87%39.036.23
04/113,6653,6703,6203,630-1.76%69,4001992億3159万-6.32%38.556.15
04/103,6853,7103,6703,695+0.27%60,1002027億9910万-4.99%39.246.26
04/093,7003,7303,6703,685-0.41%73,3002022億5025万-5.44%39.136.24
04/083,7253,7353,6803,700-0.54%77,7002030億7353万-5.3%39.296.27
04/053,6103,7453,5953,720+1.92%177,0002041億7122万-5.03%39.56.3
04/043,7153,7303,6503,650-1.62%129,6002003億2929万-7.08%38.766.18
04/033,7503,7753,7003,710-2.5%146,6002036億2237万-5.84%39.46.29
04/023,9003,9003,7853,805-2.69%150,8002088億3642万-3.62%40.416.45
04/013,9553,9753,9103,910-1.01%88,0002145億9932万-1.01%41.526.63
03/293,9103,9653,8953,950+1.15%80,7002167億9471万+0.08%45.886.69
03/283,9904,0303,8753,905-1.51%203,3002143億2490万-0.96%45.366.62
03/274,0104,0403,9553,965+0.63%288,9002176億1798万+0.58%46.056.72
03/264,0054,0253,9103,940-2.23%172,8002162億4586万-0.05%45.766.68
03/254,0504,0904,0254,030-0.86%129,9002211億8549万+2.36%46.816.83
03/224,0004,0804,0004,065+1.88%185,3002231億645万+3.51%47.216.89
03/214,0754,0753,9853,990-1.12%120,6002189億9010万+1.79%46.346.76
03/193,9604,0403,9304,035+1.25%131,1002214億5991万+2.8%46.876.84
03/183,9304,0203,9053,985+1.92%160,6002187億1568万+1.55%46.286.75
03/153,9403,9603,8653,910-0.76%136,3002145億9932万-0.38%45.416.63
03/143,9203,9603,8653,940-0.76%136,9002162億4586万-0.08%45.766.68
03/133,9253,9953,8903,970+0.89%145,6002178億9240万+0.3%46.116.73
03/123,8703,9503,7803,935+1.68%143,3002159億7144万-1.01%45.76.67
03/113,8703,8903,8153,870-0.64%121,8002124億393万-3.01%44.956.56
03/083,9403,9403,8603,895-2.14%143,1002137億7605万-2.8%45.246.6
03/074,0004,0103,9553,9800%128,8002184億4125万-1.17%46.236.74
03/063,9053,9903,8903,980+2.05%128,7002184億4125万-1.61%46.236.74
03/053,9203,9353,8703,900-0.89%76,1002140億5047万-4.01%45.36.61
03/043,9903,9903,9203,935-0.63%89,9002159億7144万-3.65%45.76.67
03/013,9753,9803,9203,960-0.63%103,2002173億4356万-3.56%45.996.71
02/293,9303,9903,8853,985+1.14%131,5002187億1568万-3.37%46.286.75
02/283,9153,9553,9053,940+0.64%93,1002162億4586万-4.97%45.766.68
02/273,9053,9453,8303,915+1.69%148,1002148億7374万-6.14%45.476.63
02/263,8453,8803,8053,8500%177,4002113億624万-8.2%44.726.52
02/223,8603,9053,8253,850-0.13%137,1002113億624万-8.81%44.726.52
02/213,8703,8703,8103,855-0.64%102,0002115億8066万-9.4%44.776.53
02/203,9803,9803,8703,880-2.02%121,5002129億5278万-9.54%45.076.57
02/193,8403,9953,8253,960+3.8%190,1002173億4356万-8.44%45.996.71
02/163,7753,8453,7603,815+1.19%147,5002093億8527万-12.4%44.316.46
02/153,9503,9503,7303,770-3.33%259,0002069億1546万-14.12%43.796.39
02/144,0754,0903,9003,900-5.22%220,1002140億5047万-11.82%45.36.61
02/134,0204,1153,9654,115+2.88%258,6002258億5069万-7.44%47.796.97
02/094,0404,0803,9604,000-0.12%281,6002195億3895万-10.17%46.466.78
02/084,0154,0903,9254,005-8.25%552,0002198億1337万-10.28%46.526.79
02/074,3454,4004,2654,365+0.81%255,2002395億7188万-2.41%50.77.4
02/064,4004,4104,3304,330-1.14%123,9002376億5091万-3.07%50.297.34
02/054,3754,4304,3404,380+1.39%123,3002403億9515万-1.82%50.877.42
02/024,3104,3804,2704,320+0.47%127,1002371億206万-2.75%50.187.32
02/014,3254,3654,2704,300-1.83%135,6002360億437万-2.89%49.947.29
01/314,4054,4154,3204,380-1.24%150,7002403億9515万-0.84%50.877.42
01/304,4254,4954,4104,435+0.11%78,5002434億1381万+0.66%51.517.51
01/294,4504,4604,4104,430+0.11%59,1002431億3938万+0.84%51.457.51
01/264,4854,4854,4154,425-1.34%72,1002428億6496万+0.98%51.47.5
01/254,4004,5154,4004,485+1.59%87,7002461億5804万+2.63%52.097.6
01/244,5004,5104,4154,415-2.43%72,6002423億1611万+1.26%51.287.48
01/234,5954,5954,5054,525-0.77%63,7002483億5343万+3.93%52.567.67
01/224,4854,5804,4354,560+1.33%95,7002502億7440万+4.95%52.967.73
01/194,5704,5904,4504,500-0.88%132,2002469億8132万+3.81%52.277.62
01/184,6654,6704,5254,540-2.89%112,6002491億7671万+4.9%52.737.69
01/174,7204,7704,6754,675-0.85%106,0002565億8615万+8.19%54.37.92
01/164,7654,8354,7004,715-1.26%122,3002587億8153万+9.42%54.767.99
01/154,7304,7754,5654,775+1.06%142,3002620億7462万+11.12%55.468.09
01/124,7004,7554,6704,725+0.75%144,6002593億3038万+10.42%54.888.01
01/114,6204,6904,6104,690+2.18%173,7002574億942万+10.04%54.477.95
01/104,4804,6304,4804,590+2.46%201,7002519億2094万+8.1%53.317.78
01/094,3154,4904,3004,480+4.43%263,8002458億8362万+5.76%52.037.59
01/054,3004,3254,2604,290+0.35%88,4002354億5552万+1.37%49.837.27
01/044,1504,3104,1254,275+1.3%141,1002346億3225万+0.87%49.657.24
2023
12/294,2104,2854,2004,220+0.36%118,1002316億1359万-0.57%49.017.31
12/284,1904,2154,1354,205+0.36%97,0002307億9032万-1.13%48.847.28
12/273,9154,1953,9154,190+7.57%293,7002299億6705万-1.67%48.677.26
12/263,9904,0003,8903,895-2.38%156,3002137億7605万-8.8%45.246.75
12/254,0504,0503,9853,990-0.87%99,7002189億9010万-7.06%46.346.91
12/224,0754,1154,0154,025-1.59%124,9002209億1107万-6.42%46.756.97
12/214,0854,1154,0204,090-0.85%175,2002244億7857万-5.04%47.57.08
12/204,1304,1954,1054,125-0.6%164,4002263億9954万-4.38%47.917.14
12/194,0954,1704,0054,150+0.61%196,2002277億7166万-3.89%48.27.19
12/184,1804,1804,0104,125-2.25%174,9002263億9954万-4.56%47.917.14

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
2024年
3月期
5,820
8/2
3,730
2/15
611,600
12/15
3194億2917万2047億2007万+11.62%
5/12
-15.47%
10/4
最新3,245
2024/5/17
131,4001781億97万-6.11%
3,456

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)
2024/05/17 vs 2023/12/29
-23%(0.77倍)
過去安値
337円(1983/09/02)
864%(9.64倍)
3,245円(5/17)