- 株価・信用残
- 売買内訳
(株)ＦＵＪＩの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 8,943（26/07/01）
- 年初来安値
- 3,644（26/01/05）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/7/10 | 8,070 | 8,474 | 8,020 | 8,248 | 827,100 | 8,248 | 21.97 | 3.12 |
| 2026/7/9 | 7,740 | 7,863 | 7,661 | 7,770 | 807,900 | 7,770 | 20.70 | 2.94 |
| 2026/7/8 | 7,623 | 7,903 | 7,511 | 7,600 | 633,900 | 7,600 | 20.25 | 2.88 |
| 2026/7/7 | 8,500 | 8,550 | 7,771 | 7,773 | 1,154,000 | 7,773 | 20.71 | 2.94 |
| 2026/7/6 | 8,885 | 8,924 | 8,457 | 8,650 | 771,600 | 8,650 | 23.04 | 3.27 |
| 2026/7/3 | 8,150 | 8,748 | 8,081 | 8,748 | 682,300 | 8,748 | 23.31 | 3.31 |
| 2026/7/2 | 8,482 | 8,677 | 8,303 | 8,450 | 996,900 | 8,450 | 22.51 | 3.20 |
| 2026/7/1 | 8,681 | 8,943 | 8,649 | 8,932 | 1,054,000 | 8,932 | 23.80 | 3.38 |
| 2026/6/30 | 8,119 | 8,550 | 8,021 | 8,398 | 901,600 | 8,398 | 22.37 | 3.18 |
| 2026/6/29 | 7,960 | 8,012 | 7,623 | 8,001 | 471,800 | 8,001 | 21.31 | 3.03 |
| 2026/6/26 | 8,410 | 8,410 | 7,867 | 7,991 | 617,300 | 7,991 | ||
| 2026/6/25 | 8,441 | 8,585 | 8,343 | 8,463 | 513,500 | 8,463 | ||
| 2026/6/24 | 8,141 | 8,394 | 8,034 | 8,150 | 485,100 | 8,150 | ||
| 2026/6/23 | 8,468 | 8,629 | 8,142 | 8,142 | 637,700 | 8,142 | ||
| 2026/6/22 | 8,510 | 8,740 | 8,420 | 8,511 | 667,100 | 8,511 | ||
| 2026/6/19 | 8,737 | 8,737 | 8,379 | 8,379 | 992,600 | 8,379 | ||
| 2026/6/18 | 8,560 | 8,700 | 8,287 | 8,287 | 948,900 | 8,287 | ||
| 2026/6/17 | 8,217 | 8,377 | 8,162 | 8,323 | 460,000 | 8,323 | ||
| 2026/6/16 | 8,300 | 8,382 | 8,135 | 8,239 | 577,400 | 8,239 | ||
| 2026/6/15 | 7,942 | 8,324 | 7,827 | 8,283 | 701,600 | 8,283 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
