9883 富士エレクトロニクス

9883
2015/03/26
時価
246億円
PER 予
12.68倍
2010年以降
6.04-15.02倍
(2010-2014年)
PBR
0.89倍
2010年以降
0.52-1.34倍
(2010-2014年)
配当 予
3.31%
ROE 予
7.02%
ROA 予
4.12%
資料
Link

株価チャート

株価

3/26

前日 (3/25)
1,499
始値
1,498
高値
1,513
安値
1,462
終値 +0.87%
1,512
出来高 +53.73%
72,100

乖離率

株価(5日)
移動平均値
+1.27%
1,493
株価(25日)
移動平均値
+2.65%
1,473
出来高(5日)
移動平均値
+8.26%
66,600

2014/10/28~2015/03/26

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
2015
03/261,4981,5131,4621,512+0.87%72,100246億7709万+2.65%12.680.89
03/251,4971,5031,4921,499+0.47%46,900244億6492万+1.63%12.580.88
03/241,4901,4961,4751,492+0.67%58,900243億5067万+1.02%12.520.88
03/231,4861,5101,4781,482+0.07%87,800241億8746万+0.27%12.430.87
03/201,4701,4831,4551,481+0.82%67,300241億7114万+0.2%12.420.87
03/191,4401,4741,4371,469+1.24%91,700239億7529万-0.54%12.320.87
03/181,4351,4571,4351,451+0.55%86,400236億8152万-1.69%12.170.85
03/171,4391,4501,4361,443+0.28%57,500235億5095万-2.17%12.110.85
03/161,4391,4501,4291,439-0.83%41,000234億8567万-2.44%12.070.85
03/131,4591,4731,4411,451-0.55%94,900236億8152万-1.63%12.170.85
03/121,4641,4641,4501,459+1.18%82,700238億1208万-0.95%12.240.86
03/111,4251,4461,4251,442+0.56%69,300235億3463万-2.1%12.10.85
03/101,4411,4481,4321,434-0.55%40,800234億406万-2.58%12.030.84
03/091,4441,4521,4381,442-0.69%43,500235億3463万-2.04%12.10.85
03/061,4551,4551,4441,452+0.62%43,500236億9784万-1.36%12.180.86
03/051,4451,4561,4401,443-0.28%64,800235億5095万-1.84%12.110.85
03/041,4501,4601,4401,447-0.55%64,500236億1623万-1.43%12.140.85
03/031,4701,4781,4451,455-0.61%75,100237億4680万-0.75%12.210.86
03/021,4621,4761,4511,464-0.07%83,200238億9369万0%12.280.86
02/271,5001,5001,4641,465-1.35%129,000239億1001万+0.27%12.290.86
02/261,4681,4881,4581,485+1.16%178,900242億3642万+1.92%12.460.87
02/251,4681,4931,4531,468-5.17%490,400239億5897万+1.03%12.320.86
02/241,5551,5561,5471,548-0.06%407,200252億6464万+6.83%12.990.91
02/231,5501,5581,5411,549+0.13%253,100252億8096万+7.42%130.91
02/201,5541,5661,5321,547-0.64%149,300252億4832万+7.88%12.980.91
02/191,5661,5791,5341,557-0.57%202,400254億1152万+9.11%13.060.92
02/181,5201,5751,5201,566+3.5%251,100255億5841万+10.36%13.140.92
02/171,4791,5201,4701,513+2.37%179,200246億9341万+7.23%12.690.89
02/161,4601,4781,4551,478+2.21%180,000241億2218万+5.2%12.40.87
02/131,4451,4481,4411,4460%53,500235億9991万+3.21%12.130.85
02/121,4421,4491,4401,446+0.28%76,100235億9991万+3.51%12.130.85
02/101,4271,4441,4271,442+0.14%46,900235億3463万+3.52%12.10.85
02/091,4301,4401,4271,440+1.05%56,700235億199万+3.52%12.080.85
02/061,4251,4331,4251,425+0.14%39,100232億5717万+2.59%11.950.84
02/051,4391,4391,4231,423-0.91%50,800232億2453万+2.52%11.940.84
02/041,4411,4431,4261,436+0.98%71,100234億3670万+3.53%12.050.85
02/031,4201,4511,4201,422-1.52%134,000232億821万+2.75%11.930.84
02/021,4291,4451,4231,444+1.05%68,000235億6727万+4.49%12.110.85
01/301,4201,4311,4191,429+1.49%85,900233億2246万+3.63%11.990.84
01/291,4121,4191,4061,408+0.21%99,400229億7972万+2.33%11.810.83
01/281,3931,4101,3831,405+0.86%72,000229億3076万+2.41%11.790.83
01/271,3991,4001,3801,393-0.07%86,800227億3491万+1.75%11.690.82
01/261,3981,4051,3771,394+0.43%98,700227億5123万+2.05%11.690.82
01/231,3831,3961,3761,388+0.65%39,500226億5330万+1.76%11.640.82
01/221,3711,3851,3671,379+0.58%29,600225億642万+1.17%11.570.81
01/211,3721,3831,3671,371-0.87%43,200223億7585万+0.66%11.50.81
01/201,3651,3831,3591,383+1.54%43,600225億7170万+1.62%11.60.81
01/191,3651,3651,3531,362+0.59%29,800222億2896万+0.15%11.430.8
01/161,3581,3581,3431,354-0.88%73,300220億9840万-0.51%11.360.8
01/151,3581,3691,3571,366+0.59%30,900222億9425万+0.37%11.460.8
01/141,3711,3751,3581,358-0.88%38,300221億6368万-0.29%11.390.8
01/131,3751,3761,3561,370+0.29%71,300223億5953万+0.59%11.490.81
01/091,3621,3791,3621,366+0.15%34,900222億9425万+0.29%11.460.8
01/081,3691,3711,3561,364+0.59%26,400222億6160万+0.15%11.440.8
01/071,3541,3761,3521,356+0.15%33,200221億3104万-0.44%11.380.8
01/061,3831,3831,3481,354-2.45%94,700220億9840万-0.59%11.360.8
01/051,3791,3951,3791,388-0.07%27,300226億5330万+1.91%11.640.82
2014
12/301,3971,3991,3891,389-0.22%47,500226億6963万+1.98%11.650.82
12/291,3961,3971,3891,3920%45,300227億1859万+2.35%11.680.82
12/261,3841,3971,3841,392+0.8%52,000227億1859万+2.58%11.680.82
12/251,3801,3881,3741,381+0.58%31,900225億3906万+1.92%11.590.81
12/241,3651,3801,3651,373+1.03%26,700224億849万+1.48%11.520.81
12/221,3551,3601,3481,359+0.67%36,800221億8000万+0.67%11.40.8
12/191,3431,3501,3381,350+2.2%21,800220億3311万+0.07%11.330.8
12/181,3351,3391,3211,321+0.15%18,100215億5981万-1.93%11.080.78
12/171,3151,3301,3141,319+0.15%17,300215億2717万-2.08%11.070.78
12/161,3491,3491,3131,317-2.66%57,100214億9453万-2.15%11.050.78
12/151,3531,3571,3471,3530%17,900220億8208万+0.52%11.350.8
12/121,3501,3621,3501,353-0.22%25,700220億8208万+0.67%11.350.8
12/111,3511,3591,3471,3560%15,100221億3104万+1.04%11.380.8
12/101,3521,3621,3511,356-0.44%19,700221億3104万+1.12%11.380.8
12/091,3741,3751,3621,362-0.95%33,900222億2896万+1.64%11.430.8
12/081,3701,3791,3691,375+0.81%20,100224億4113万+2.69%11.540.81
12/051,3701,3731,3571,364-0.44%29,000222億6160万+2.17%11.440.8
12/041,3761,3761,3531,370+0.44%33,600223億5953万+2.85%11.490.81
12/031,3891,3901,3611,364-1.37%33,100222億6160万+2.71%11.440.8
12/021,3731,3831,3721,383+0.88%9,200225億7170万+4.38%11.60.81
12/011,3701,3811,3601,371+0.66%22,400223億7585万+3.71%11.50.81
11/281,3611,3691,3601,362+1.34%10,700222億2896万+3.18%11.430.8
11/271,3641,3641,3441,344-1.54%27,700219億3519万+1.97%11.280.79
11/261,3601,3791,3571,365-0.51%18,000222億7793万+3.8%11.450.8
11/251,3521,3801,3501,372+2.46%58,100223億9217万+4.49%11.510.81
11/211,3361,3431,3281,339+0.22%23,100218億5358万+2.29%11.230.79
11/201,3431,3491,3311,336-0.45%17,000218億462万+2.06%11.210.79
11/191,3391,3481,3301,342+1.51%36,100219億255万+2.44%11.260.79
11/181,3091,3331,3091,322+1.23%25,000215億7613万+0.84%11.090.78
11/171,3231,3281,3061,306-1.28%22,800213億1500万-0.53%10.960.77
11/141,3191,3371,3171,323+1.07%33,100215億9245万+0.46%11.10.78
11/131,2991,3091,2971,309+0.54%14,800213億6396万-0.83%10.980.77
11/121,3061,3171,3001,302-0.15%43,100212億4971万-1.66%10.920.77
11/111,3211,3231,3001,304-0.61%32,700212億8235万-1.88%10.940.77
11/101,3121,3241,3071,312-0.08%35,400214億1292万-1.5%11.010.77
11/071,3091,3151,3031,313+0.23%38,500214億2924万-1.65%11.020.77
11/061,3211,3241,3081,310-0.61%33,400213億8028万-2.17%10.990.77
11/051,3281,3381,3091,318-1.57%43,000215億1085万-1.72%11.060.78
11/041,3661,3661,3001,339+1.13%52,400218億5358万-0.37%11.230.79
10/311,2931,3301,2851,324+3.6%56,100216億877万-1.56%11.110.78
10/301,2981,2991,2731,278-0.31%29,300208億5801万-5.19%10.720.75
10/291,2701,2871,2631,282+0.87%31,900209億2330万-5.11%10.760.76
10/281,2961,2961,2681,271-1.78%50,300207億4377万-6.2%10.660.75

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2009年
2月期
1,166
5/15
619
10/28
244,900
4/8
+17.58%
5/15
-18.91%
10/8
2010年
2月期
888
1/26
650
3/3
124,800
2/24
+9.79%
7/2
-7.74%
4/28
2011年
2月期
1,719
2/9
821
3/4
333,700
2/10
+25.71%
4/15
-31.94%
3/15
2012年
2月期
1,526
3/1
885
3/15
315,200
4/8
+17.44%
4/14
-8.66%
6/9
2013年
2月期
1,285
2/20
1,002
6/4
303,800
2/26
+9.23%
1/7
-8.86%
2/27
2014年
2月期
1,460
1/9
1,109
4/4
335,500
2/25
+9.71%
5/14
-8.7%
6/7

年間値上がり率

2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
119%(2.19倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
55%(1.55倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
0%(1倍)