(株)フジオフードグループ本社の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,252（2025年5月15日）
- 年初来安値
- 1,036（2025年1月17日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/12 | 1,070 | 1,077 | 1,068 | 1,074 | 158,000 | 1,074 | 1,220.45 | 6.39 |
| 2026/2/10 | 1,069 | 1,074 | 1,066 | 1,069 | 126,000 | 1,069 | 1,214.77 | 6.36 |
| 2026/2/9 | 1,075 | 1,078 | 1,068 | 1,069 | 119,900 | 1,069 | 1,214.77 | 6.36 |
| 2026/2/6 | 1,078 | 1,079 | 1,070 | 1,071 | 98,100 | 1,071 | 1,217.05 | 6.37 |
| 2026/2/5 | 1,084 | 1,087 | 1,075 | 1,075 | 137,700 | 1,075 | 1,221.59 | 6.39 |
| 2026/2/4 | 1,074 | 1,082 | 1,071 | 1,081 | 99,200 | 1,081 | 1,228.41 | 6.43 |
| 2026/2/3 | 1,071 | 1,077 | 1,068 | 1,071 | 130,800 | 1,071 | 1,217.05 | 6.37 |
| 2026/2/2 | 1,075 | 1,079 | 1,071 | 1,071 | 97,800 | 1,071 | 1,217.05 | 6.37 |
| 2026/1/30 | 1,065 | 1,071 | 1,061 | 1,071 | 107,000 | 1,071 | ||
| 2026/1/29 | 1,051 | 1,067 | 1,045 | 1,063 | 226,300 | 1,063 | ||
| 2026/1/28 | 1,061 | 1,061 | 1,050 | 1,050 | 233,700 | 1,050 | ||
| 2026/1/27 | 1,071 | 1,071 | 1,061 | 1,062 | 168,000 | 1,062 | ||
| 2026/1/26 | 1,075 | 1,077 | 1,066 | 1,069 | 151,800 | 1,069 | ||
| 2026/1/23 | 1,070 | 1,080 | 1,070 | 1,079 | 103,500 | 1,079 | ||
| 2026/1/22 | 1,068 | 1,072 | 1,063 | 1,069 | 223,500 | 1,069 | ||
| 2026/1/21 | 1,077 | 1,079 | 1,068 | 1,068 | 225,500 | 1,068 | ||
| 2026/1/20 | 1,078 | 1,082 | 1,071 | 1,079 | 250,200 | 1,079 | ||
| 2026/1/19 | 1,092 | 1,092 | 1,077 | 1,077 | 350,700 | 1,077 | ||
| 2026/1/16 | 1,100 | 1,101 | 1,091 | 1,093 | 120,400 | 1,093 | ||
| 2026/1/15 | 1,084 | 1,101 | 1,084 | 1,099 | 193,700 | 1,099 |
1〜20/244件
