5332 TOTO

5332
2024/03/28
時価
7496億円
PER 予
18.42倍
2010年以降
5.9-300.42倍
(2010-2023年)
PBR
1.47倍
2010年以降
0.9-3.53倍
(2010-2023年)
配当 予
2.36%
ROE 予
7.99%
ROA 予
5.1%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,243
始値
4,177
高値
4,274
安値
4,167
終値 -0.16%
4,236
出来高 -44.05%
876,900

乖離率

株価(5日)
移動平均値
+1.1%
4,190
株価(25日)
移動平均値
+1.92%
4,156
出来高(5日)
移動平均値
-17.69%
1,065,420

2023/10/30~2024/03/28

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
03/284,1774,2744,1674,236-0.16%876,9007496億9277万+1.92%18.421.47
03/274,1704,3354,1624,243+2%1,567,4007509億3164万+2.59%18.451.47
03/264,1304,1694,1244,160+0.78%1,046,8007362億4219万+1.07%18.091.45
03/254,1484,1594,1224,128-1.29%689,2007305億7879万+0.76%17.951.43
03/224,2414,2454,1274,182-1.46%1,146,8007401億3578万+2.53%18.191.45
03/214,2584,2654,1924,244+0.52%873,7007511億862万+4.61%18.461.47
03/194,2554,2654,1734,222-1.15%1,187,5007472億1503万+4.58%18.361.47
03/184,2994,3254,2544,271-0.02%893,4007558億8711万+6.3%18.581.48
03/154,2524,3094,2454,272+0.47%882,3007560億6410万+6.91%18.581.48
03/144,2464,2764,2064,252+0.16%827,9007525億2447万+6.97%18.491.48
03/134,2794,3574,2404,245-0.66%1,195,7007512億8560万+7.31%18.461.48
03/124,1454,2734,0934,273+2.84%1,301,4007562億4108万+8.37%18.581.48
03/114,1804,1804,0964,155+0.56%1,126,9007353億5728万+5.75%18.071.44
03/084,1534,1604,1004,132-0.51%860,7007312億8671万+5.54%17.971.44
03/074,1834,2294,1314,153-1.63%938,5007350億332万+6.21%18.061.44
03/064,1704,2234,1414,222+1%954,0007472億1503万+8.15%18.361.47
03/054,2944,2944,1654,180-2.54%1,194,6007397億8182万+7.26%18.181.45
03/044,1894,2984,1764,289+3.2%1,663,6007590億7278万+10.26%18.651.49
03/014,0494,1834,0474,156+2.64%1,519,1007355億3427万+7.2%18.081.44
02/294,0604,0814,0004,049+0.02%1,639,2007165億9727万+4.65%17.611.41
02/284,0934,1184,0404,048-0.34%1,351,7007164億2029万+4.73%17.611.41
02/274,0904,1054,0334,062-0.39%1,255,9007188億9802万+5.21%17.671.41
02/263,9804,1143,9644,078+4.3%2,759,9007217億2972万+5.81%17.741.42
02/223,7593,9253,7553,910+4.41%2,484,2006919億9687万+1.69%17.011.36
02/213,7533,7683,7203,745+0.46%915,4006627億9495万-2.5%16.291.3
02/203,7073,7503,6963,728-0.51%1,085,3006597億8627万-3.02%16.211.3
02/193,7203,7693,7053,747+1.54%649,6006631億4891万-2.65%16.31.3
02/163,6753,7173,6423,690+0.87%1,119,9006530億6098万-4.3%16.051.28
02/153,6713,7103,6483,658+0.25%981,7006473億9758万-5.36%15.911.27
02/143,7003,7153,6463,649-2.28%1,191,8006458億475万-5.83%15.871.27
02/133,7593,7693,6893,734-0.56%1,077,7006608億4816万-3.89%16.241.3
02/093,7203,7883,7203,755+0.78%1,077,6006645億6477万-3.45%16.331.3
02/083,7443,7813,7223,726-0.45%891,0006594億3231万-4.29%16.211.29
02/073,7423,7613,7233,743-0.66%958,5006624億4099万-3.85%16.281.3
02/063,8993,8993,7683,768-3.93%1,363,9006668億6552万-3.14%16.391.31
02/053,9554,0073,9213,922+0.05%1,011,7006941億2064万+0.93%17.061.36
02/023,8303,9673,8303,920+2.91%1,370,9006937億6668万+1.21%17.051.36
02/013,9083,9143,7673,809-5.13%2,256,7006741億2176万-1.37%16.571.32
01/314,0024,0183,9894,015+0.15%687,9007105億7990万+4.15%17.461.4
01/304,0324,0563,9984,009-0.57%508,5007095億1801万+4.4%17.441.39
01/294,0154,0583,9574,032+0.6%850,4007135億8858万+5.36%17.541.4
01/263,9864,0483,9734,008+0.96%1,141,1007093億4103万+5.11%17.431.39
01/253,9163,9763,9013,970+0.76%721,5007026億1574万+4.53%17.271.38
01/243,9654,0073,9223,940-0.63%820,3006973億631万+4.1%17.141.37
01/233,9393,9743,9383,965+0.61%921,5007017億3084万+5.17%17.241.38
01/223,9073,9753,9043,941+1.52%857,3006974億8329万+4.9%17.141.37
01/193,9053,9273,8613,882+0.65%845,6006870億4139万+3.63%16.881.35
01/183,8343,9113,8253,857+1.05%1,153,9006826億1686万+3.21%16.771.34
01/173,8283,9073,8173,817+0.37%975,8006755億3761万+2.41%16.61.33
01/163,8513,8733,7943,803-1.86%686,1006730億5987万+2.15%16.541.32
01/153,9173,9203,8743,875-1.1%644,3006858億252万+4.11%16.851.35
01/124,0074,0073,8953,918+0.05%1,017,3006934億1272万+5.41%17.041.36
01/113,9303,9683,9063,916+0.36%738,2006930億5875万+5.52%17.031.36
01/103,8903,9383,8683,902+0.1%824,4006905億8102万+5.32%16.971.36
01/093,8643,9243,8463,898+1.94%822,8006898億7309万+5.32%16.951.35
01/053,8633,8643,8233,824-1.09%647,8006767億7647万+3.44%16.631.33
01/043,7453,8673,7013,866+4.12%1,053,2006842億969万+4.6%16.811.34
2023
12/293,6863,7183,6833,713+0.73%456,0006571億3155万+0.51%16.151.29
12/283,6343,6863,6243,686+0.88%415,3006523億5306万-0.38%16.031.28
12/273,6243,6753,6203,654+1.13%604,1006466億8965万-1.4%15.891.27
12/263,6233,6363,6003,613-0.39%458,1006394億3342万-2.72%15.711.26
12/253,6343,6443,6233,627-0.19%305,1006419億1116万-2.66%15.771.26
12/223,6503,6603,6133,634-0.14%577,9006431億5003万-2.76%15.81.26
12/213,6583,6623,6233,639-1.36%586,4006440億3493万-2.96%15.831.26
12/203,7253,7733,6873,689+0.08%861,5006528億8400万-1.97%16.041.28
12/193,6593,6933,6373,686+1.26%640,0006523億5306万-2.18%16.031.28
12/183,6303,6493,6093,640+0.19%637,6006442億1192万-3.58%15.831.26
12/153,6023,6443,5863,633+2.05%1,260,1006429億7305万-4.07%15.81.26
12/143,6623,6693,5413,560-2.41%1,056,8006300億5341万-6.24%15.481.24
12/133,6703,6803,6413,648-0.36%536,9006456億2777万-4.25%15.871.27
12/123,7043,7153,6483,661+0.05%488,4006479億2852万-4.09%15.921.27
12/113,6433,6783,6193,659+1.16%586,6006475億7456万-4.31%15.911.27
12/083,6803,6803,5913,617-2.66%1,122,7006401億4135万-5.49%15.731.26
12/073,7403,7763,7013,716-1.3%649,6006576億6249万-3%16.161.29
12/063,7793,7843,7433,765+0.37%500,1006663億3458万-1.65%16.371.31
12/053,7733,8053,7513,751-0.58%578,3006638億5684万-1.86%16.311.3
12/043,7853,8103,7553,773-0.08%536,0006677億5043万-1.2%16.411.31
12/013,8223,8223,7743,776-0.55%403,3006682億8137万-0.97%16.421.31
11/303,7933,8003,7633,797+0.18%819,4006719億9798万-0.34%16.511.32
11/293,8033,8313,7833,790-0.34%468,9006707億5911万-0.37%16.481.32
11/283,8203,8323,7803,803-0.76%631,1006730億5987万+0.16%16.541.32
11/273,8393,8463,8013,832-0.42%490,3006781億9233万+1.05%16.671.33
11/243,8743,8973,8403,848+0.18%555,4006810億2403万+1.61%16.741.34
11/223,8393,8653,8253,841-0.49%457,1006797億8516万+1.56%16.711.33
11/213,8823,8913,8473,860-1.28%553,2006831億4780万+2.14%16.791.34
11/203,9103,9483,8863,910+0.21%428,8006919億9687万+3.63%17.011.36
11/173,9513,9523,8753,902-1.32%689,8006905億8102万+3.56%16.971.36
11/163,9403,9563,9093,954-0.05%511,0006997億8404万+5.05%17.21.37
11/153,8783,9603,8593,956+3.61%899,9007001億3801万+5.27%17.211.37
11/143,8813,8923,8183,818-1.37%491,7006757億1459万+1.79%16.611.33
11/133,9333,9363,8613,871-1.65%617,6006850億9460万+3.25%16.841.35
11/103,8913,9433,8873,936+1.16%800,6006965億9838万+5.1%17.121.37
11/093,8933,9143,8673,891+0.36%576,9006886億3422万+4.12%16.921.35
11/083,8503,8963,8393,877+1.23%876,6006861億5648万+3.91%16.861.35
11/073,8573,8693,8213,830-0.18%757,8006778億3836万+2.65%16.661.33
11/063,7903,8473,7803,837+2.84%948,4006790億7723万+2.81%16.691.33
11/023,7673,7763,7113,731+0.32%603,2006603億1721万+0.03%16.231.3
11/013,6873,7523,6753,719+2.65%1,198,5006581億9344万-0.46%16.171.29
10/313,8303,8533,5683,623-0.25%2,248,2006412億323万-3.18%15.761.26
10/303,6683,7053,6123,632-1.04%1,016,8006427億9607万-3.2%15.81.26

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
2008年
3月期
2,388
1,194
4/2
1,444
722
11/12
4,509,000
9,018,000
8/9
--+13.9%
4/3
-11.29%
8/7
2009年
3月期
1,992
996
4/7

996
4/3
782
391
2/24
3,476,000
6,952,000
6/13
--+21.65%
3/24
-29.36%
10/10
2010年
3月期
1,418
709
6/19
890
445
11/30
2,474,500
4,949,000
6/12
--+19.16%
6/15
-13.7%
10/5
2011年
3月期
1,484
742
3/14
1,038
519
11/1
3,299,000
6,598,000
3/14
2757億7320万1928億9257万+12.36%
6/21
-12.36%
3/15
2012年
3月期
1,420
710
10/3
1,130
565
6/7
3,242,000
6,484,000
6/30
2638億8002万2099億8903万+12.78%
10/3
-7.11%
11/24
2013年
3月期
1,734
867
3/22
1,014
507
6/4
2,551,500
5,103,000
3/8
3222億3095万1884億3263万+18.42%
5/1
-7.99%
5/18
2014年
3月期
3,516
1,758
1/23
1,536
768
4/4
3,723,000
7,446,000
8/1
6222億6624万2854億3641万+16.71%
5/8
-11.5%
2/4
2015年
3月期
3,624
1,812
3/31
2,100
1,050
10/17
2,743,500
5,487,000
5/1
6413億8022万3716億6072万+18%
11/14
-11.66%
10/17
2016年
3月期
4,608
2,304
6/26
2,939
2/12
3,457,000
2/12
8155億2981万5201億4803万+14.88%
5/21
-19.09%
2/12
2017年
3月期
4,765
1/11
3,250
4/8
2,142,000
6/17
8433億1588万5751億8921万+9.45%
7/20
-11.5%
8/5
2018年
3月期
6,950
1/9

1/5
3,990
5/1
2,731,500
2/6
1兆2300億7061億5537万+15.75%
11/2
-16.63%
2/6
2019年
3月期
6,220
4/27
3,665
1/4
2,179,400
12/12
1兆1008億6486億3645万+8.44%
4/4
-14.98%
5/10
2020年
3月期
5,040
2/12

2/7
3,050
3/23
2,057,800
3/17
8919億8573万5397億9295万+10.66%
5/8
-23.5%
3/16
2021年
3月期
7,380
2/12

2/8
3,365
4/6

4/3
1,485,600
2/1
1兆3061億5955億4206万+17.39%
11/17
-11.95%
4/30
2022年
3月期
6,890
4/2
4,365
3/7
1,958,600
9/22
1兆2194億7725億2336万+9.18%
9/8
-14.32%
10/5
2023年
3月期
5,130
1/13

1/12
4,105
6/20

6/17
1,930,300
2/1
9079億1405万7265億822万+7.6%
1/12
-10.96%
11/4
最新4,236
2024/3/28
876,9007496億9277万+1.92%
4,156

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
128%(2.28倍)
1987/12/28 vs 1986/12/27
0%(1倍)
1988/12/28 vs 1987/12/28
15%(1.15倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
-5%(0.95倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
-11%(0.89倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
9%(1.09倍)
1999/12/30 vs 1998/12/30
-32%(0.68倍)
2000/12/29 vs 1999/12/30
32%(1.32倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
107%(2.07倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
20%(1.2倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
158%(2.58倍)
2014/12/30 vs 2013/12/30
-16%(0.84倍)
2015/12/30 vs 2014/12/30
52%(1.52倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
653円(1983/02/02)
548%(6.48倍)
4,236円(3/28)