7203 トヨタ自動車

7203
2024/03/28
時価
62兆948億円
PER 予
11.41倍
2013年以降
6.7-18.1倍
(2013-2023年)
PBR
1.58倍
2013年以降
0.74-1.65倍
(2013-2023年)
配当
1.58%
ROE 予
13.82%
ROA 予
5.34%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,853
始値
3,839
高値
3,854
安値
3,782
終値 -1.22%
3,806
出来高 -1.48%
34,646,300

乖離率

株価(5日)
移動平均値
-0.94%
3,842
株価(25日)
移動平均値
+4.56%
3,640
出来高(5日)
移動平均値
+3.1%
33,603,560

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
03/283,8393,8543,7823,806-1.22%34,646,30062兆948億+4.56%11.411.58
03/273,8753,8913,8463,853+0.08%35,165,50062兆8616億+6.32%11.551.6
03/263,8293,8603,7893,850+0.52%30,536,00062兆8127億+6.74%11.541.59
03/253,8503,8863,8233,830-1.08%28,829,30062兆4864億+6.69%11.481.59
03/223,8293,8903,8113,872+1.92%38,840,70063兆1716億+8.4%11.61.6
03/213,8003,8293,7763,799+3.37%45,118,20061兆9806億+6.92%11.391.57
03/193,5743,6753,5593,675+3.03%33,925,90059兆9575億+3.84%11.011.52
03/183,5153,5763,5043,567+2.26%26,489,60058兆1955億+1.19%10.691.48
03/153,4333,5093,4243,488+1.25%33,847,80056兆9066億-0.8%10.451.44
03/143,4503,4633,4153,445+0.03%21,846,10056兆2051億-1.77%10.321.43
03/133,5063,5363,4053,444-0.89%32,358,80056兆1888億-1.46%10.321.43
03/123,4413,4753,3983,475-0.66%40,384,80056兆6945億-0.03%10.411.44
03/113,5003,5303,4433,498-3.1%34,641,40057兆698億+1.22%10.481.45
03/083,6443,6653,5953,610-1.37%39,889,70058兆8971億+5.16%10.821.5
03/073,7993,8113,6403,660-2.89%44,389,40059兆7128億+7.36%10.971.52
03/063,7293,7723,6903,769+1.07%31,920,90061兆4911億+11.48%11.31.56
03/053,6653,7423,6413,729+1.83%31,082,80060兆8385億+11.31%11.181.54
03/043,6943,7043,6363,662-0.49%33,112,10059兆7454億+10.43%10.971.52
03/013,5953,6893,5863,680+1.63%29,522,20060兆391億+11.92%11.031.52
02/293,5603,6293,5403,621+1.43%42,143,90059兆765億+11.11%10.851.5
02/283,5883,5993,5413,570-0.34%21,824,80058兆2445億+10.39%10.71.48
02/273,6003,6033,5663,582+0.48%26,141,00058兆4402億+11.55%10.731.48
02/263,5503,6073,5223,565+1.25%36,879,00058兆1629億+11.9%10.681.48
02/223,4503,5303,4443,521+2.68%45,277,10057兆4450億+11.39%10.551.46
02/213,4003,4363,3963,429+0.44%27,204,70055兆9440億+9.41%10.281.42
02/203,4503,4733,3693,414-0.47%32,113,80055兆6993億+9.74%10.231.41
02/193,4143,4493,4013,430+0.47%18,623,20055兆9604億+11.04%10.281.42
02/163,4403,4533,3963,414+0.95%39,276,00055兆6993億+11.39%10.231.41
02/153,4153,4163,3513,382-0.09%31,611,40055兆1772億+11.18%10.141.4
02/143,4533,4643,3613,385-2.05%40,613,00055兆2262億+12.2%10.141.4
02/133,3663,4593,3503,456+4%50,279,00056兆3845億+15.62%10.361.43
02/093,3603,3703,2963,323-0.81%38,909,90054兆2147億+12.3%9.961.38
02/083,3303,4093,2833,350+2.76%65,539,30054兆6552億+14.26%10.041.39
02/073,1953,3643,1903,260+3.99%90,841,00053兆1868億+12.38%9.771.35
02/063,0003,1482,9523,135+4.78%80,031,60051兆1474億+9.12%9.41.3
02/052,9963,0072,9592,992+1.36%29,891,10048兆8144億+4.95%8.971.24
02/022,9642,9662,9382,952+0.24%24,939,80048兆1618億+4.2%8.851.22
02/012,9412,9602,9312,945-1.83%29,852,20048兆476億+4.58%8.831.22
01/312,9403,0002,9393,000+1.35%28,387,20048兆9449億+7.18%8.991.24
01/302,9502,9842,9312,960-0.8%30,914,30048兆2923億+6.44%8.871.23
01/292,9292,9942,9282,984+3.15%39,361,50048兆6839億+7.8%8.941.24
01/262,9502,9502,8892,893-2.4%33,005,60047兆1992億+5.05%8.671.2
01/252,9672,9872,9382,964+0.14%28,781,40048兆3576億+8.02%8.881.23
01/243,0003,0182,9522,960-1.04%28,933,30048兆2923億+8.46%8.871.23
01/232,9973,0342,9712,991+0.3%40,894,10048兆7981億+10.25%8.961.24
01/222,9652,9882,9572,982+0.68%27,665,30048兆6512億+10.4%8.941.24
01/192,9852,9852,9372,962+1.02%38,896,90048兆3249億+10.15%8.881.23
01/182,8802,9642,8732,932+2.63%45,748,10047兆8355億+9.44%8.791.21
01/172,8802,9202,8472,857+0.07%42,925,40046兆6119億+7.04%8.561.18
01/162,8652,8702,8412,855-0.21%23,810,70046兆5792億+7.09%8.561.18
01/152,8542,8752,8302,861+0.85%24,015,70046兆6771億+7.35%8.571.18
01/122,8802,8832,8212,837-0.25%34,169,20046兆2856億+6.61%8.51.17
01/112,8272,8682,8272,844+3.61%49,003,10046兆3998億+7%8.521.18
01/102,6842,7522,6802,745+1.89%33,701,20044兆7846億+3.31%8.231.14
01/092,7152,7162,6632,694-0.3%30,486,10043兆9525億+1.32%8.071.12
01/052,6442,7082,6442,702+2.54%30,515,50044兆830億+1.43%8.11.12
01/042,6052,6352,5722,635+1.7%29,812,90042兆9899億-1.16%7.91.09
2023
12/292,5722,6162,5692,591+1.37%26,860,50042兆2721億-3%7.761.07
12/282,5552,5732,5392,556-1.05%17,822,30041兆7011億-4.63%7.661.06
12/272,5582,5842,5472,583+1.65%26,896,00042兆1416億-3.87%7.741.07
12/262,5432,5452,5212,541+0.16%17,223,90041兆4563億-5.64%7.621.05
12/252,5252,5532,5152,537+0.83%19,273,80041兆3911億-6.11%7.61.05
12/222,5202,5502,4992,516-0.87%38,330,20041兆485億-7.4%7.541.04
12/212,5202,5772,4952,538-4.01%47,672,40041兆4074億-7.07%7.611.05
12/202,6662,6922,6342,644+0.11%34,125,40043兆1368億-3.64%7.921.1
12/192,6202,6582,5912,641+0.8%24,989,00043兆878億-4.03%7.911.09
12/182,5912,6202,5722,620+0.73%21,229,70042兆7452億-5.04%7.851.09
12/152,6172,6242,5922,601+1.13%32,057,10042兆4352億-5.97%7.791.08
12/142,6062,6242,5522,572-3.81%43,459,50041兆9621億-7.32%7.711.07
12/132,6732,6822,6452,674-0.3%20,383,30043兆6262億-3.88%8.011.11
12/122,7272,7362,6822,682-0.89%25,316,70043兆7567億-3.84%8.041.11
12/112,7012,7162,6912,706+0.93%31,081,40044兆1483億-3.18%8.111.12
12/082,7112,7212,6572,681-4.08%55,312,00043兆7404億-4.15%8.031.11
12/072,8002,8122,7762,795-1.13%26,610,30045兆6003億-0.14%8.381.16
12/062,7712,8302,7582,827+2.65%27,896,60046兆1224億+1.29%8.471.17
12/052,7702,7852,7442,754-0.51%24,512,60044兆9314億-0.94%8.251.14
12/042,8022,8032,7452,768-2.29%30,495,70045兆1598億-0.29%8.31.15
12/012,8192,8422,8032,833+1.36%26,774,00046兆2203億+2.31%8.491.17
11/302,8102,8202,7872,795-0.29%49,146,60045兆6003億+1.23%8.381.16
11/292,7702,8102,7442,803+1.74%36,001,00045兆7309億+1.82%8.41.16
11/282,7702,7802,7362,755-0.54%22,163,50044兆9477億+0.33%8.261.14
11/272,8002,8032,7622,770-1.18%22,122,90045兆1925億+1.09%8.31.15
11/242,7852,8142,7742,803+2.71%29,415,50045兆7309億+2.49%8.41.16
11/222,7282,7812,7112,729-0.22%31,006,90044兆5236億-0.04%8.181.13
11/212,7852,7932,7212,735-1.62%36,142,90044兆6214億+0.26%8.21.13
11/202,8932,9002,7692,780-3.91%46,342,00045兆3556億+2.02%8.331.15
11/172,8402,8932,8342,893+0.49%24,794,70047兆1992億+6.32%8.671.2
11/162,8602,8982,8582,879+0.66%21,411,30046兆9708億+6.04%8.631.19
11/152,8812,8992,8602,860+0.56%29,788,40046兆6608億+5.69%8.571.18
11/142,8452,8672,8382,844+0.96%25,175,90046兆3998億+5.49%8.521.18
11/132,8332,8462,8082,817+0.5%19,390,40045兆9593億+4.88%8.441.17
11/102,7712,8152,7702,803-0.53%23,638,20045兆7309億+4.75%8.41.16
11/092,7952,8192,7522,818+2.21%23,116,20045兆9756億+5.82%8.451.17
11/082,8622,8802,7572,757-2.65%32,626,90044兆9804億+3.84%8.261.14
11/072,8502,8542,8192,832-0.49%27,050,70046兆2040億+6.79%8.491.17
11/062,8402,8672,8242,846+3.12%48,988,80046兆4324億+7.56%8.531.18
11/022,8122,8472,7472,760+1.77%62,211,40045兆293億+4.55%8.271.14
11/012,7042,7522,6792,712+4.71%66,935,20044兆2462億+2.73%8.131.12
10/312,5902,5932,5262,590+0.62%32,184,10042兆2558億-1.89%7.761.07
10/302,5932,5952,5612,574-2.46%28,552,50041兆9947億-2.76%7.711.07

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
1,576
7,880
7/4
962
4,810
3/18
147,840,500
29,568,100
4/13
--+11.56%
2/19
-16.22%
1/22
2009年
3月期
1,142
5,710
6/6
517
2,585
12/8
178,870,500
35,774,100
12/12
--+22.25%
4/9
-27.96%
10/8
2010年
3月期
847
4,235
1/21
628
3,140
4/1
282,557,500
56,511,500
2/4
--+12.34%
8/3
-15.19%
2/4
2011年
3月期
791
3,955
2/15
560
2,800
11/1
135,784,500
27,156,900
3/14
13兆6368億9兆6543億+11.31%
2/15
-17.58%
3/15
2012年
3月期
727
3,635
3/28
466
2,330
11/24
124,705,500
24,941,100
9/1
12兆5334億8兆338億+14.19%
2/15
-11.79%
8/22
2013年
3月期
1,010
5,050
3/12

5,050
2/12
559
2,795
7/25
160,604,500
32,120,900
2/6
17兆4123億9兆6371億+16.13%
1/4
-8.15%
7/25
2014年
3月期
1,352
6,760
5/23
922
4,610
4/2
175,139,000
35,027,800
5/23
23兆3084億15兆8952億+13.55%
5/15
-10.89%
2/4
2015年
3月期
1,757
8,783
3/24
1,041
5,205
4/11
127,158,500
25,431,700
11/4
30兆202億17兆9468億+10.64%
12/4
-8.87%
10/17
2016年
3月期
1,740
8,700
5/28
1,141
5,703
2/12
141,051,000
28,210,200
10/29
29兆7365億19兆365億+4.72%
2/1
-15.48%
8/25
2017年
3月期
1,443
7,215
12/16
983
4,917
6/28
148,134,500
29,626,900
6/24
23兆5425億16兆4129億+10.64%
12/8
-10.16%
6/28
2018年
3月期
1,561
7,806
1/18
1,134
5,670
4/14
67,559,500
13,511,900
5/11
25兆4709億18兆5011億+7.86%
9/19
-6.99%
3/5
2019年
3月期
1,537
7,686
5/11
1,209
6,045
12/26
172,384,500
34,476,900
5/31
25兆793億19兆7248億+8.38%
5/10
-10.29%
12/25
2020年
3月期
1,605
8,026
2/6
1,154
5,771
3/13
93,711,500
18,742,300
3/19
26兆1888億18兆8307億+7%
11/8
-17.44%
3/16
2021年
3月期
1,742
8,712
3/19
1,233
6,163
4/3
109,161,500
21,832,300
5/29
28兆4272億20兆1098億+8.77%
2/15
-7.33%
7/31
2022年
3月期
2,475
1/18
1,622
8,110
4/30
101,544,500
20,308,900
8/20
40兆3795億26兆4629億+13.17%
6/4
-15.87%
3/8
2023年
3月期
2,283
5/9
1,764
3/20
90,671,700
10/28
37兆2471億28兆7796億+5.58%
6/9
-8.3%
12/21
最新3,806
2024/3/28
34,646,30062兆948億+4.56%
3,640

年間値上がり率

1984/12/28 vs 1983/12/28
-15%(0.85倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
80%(1.8倍)
1987/12/28 vs 1986/12/27
-16%(0.84倍)
1988/12/28 vs 1987/12/28
45%(1.45倍)
1989/12/29 vs 1988/12/28
5%(1.05倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-1%(0.99倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
52%(1.52倍)
1997/12/30 vs 1996/12/30
12%(1.12倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
61%(1.61倍)
2000/12/29 vs 1999/12/30
-26%(0.74倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
30%(1.3倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
56%(1.56倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
43%(1.43倍)
2024/03/28 vs 2023/12/29
47%(1.47倍)
過去安値
129円(1983/02/23)
2846%(29.46倍)
3,806円(3/28)