7270 SUBARU

7270
2024/03/18
時価
2兆4629億円
PER 予
7.22倍
2010年以降
赤字-26.9倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.63-3.52倍
(2010-2023年)
配当 予
2.94%
ROE 予
14.33%
ROA 予
7.81%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,169
始値
3,208
高値
3,267
安値
3,182
終値 +3.09%
3,267
出来高 -28.49%
2,675,200

乖離率

株価(5日)
移動平均値
+3.45%
3,158
株価(25日)
移動平均値
-0.52%
3,284
出来高(5日)
移動平均値
-6.45%
2,859,600

2023/10/19~2024/03/18

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
03/183,2083,2673,1823,267+3.09%2,675,2002兆4629億-0.52%7.221.04
03/153,1973,1973,1353,169+0.89%3,741,0002兆3891億-3.47%7.011
03/143,1183,1563,0873,141+1.16%2,148,8002兆3680億-4.24%6.951
03/133,1663,1793,0753,105-0.16%2,440,7002兆3408億-5.22%6.870.98
03/123,0543,1143,0363,110+1.34%3,292,3002兆3446億-4.89%6.880.99
03/113,0583,1023,0283,069-2.63%4,526,3002兆3137億-5.95%6.790.97
03/083,1903,2223,1383,152-3.19%5,955,7002兆3762億-3.25%6.971
03/073,4653,4923,2303,256-4.66%5,578,2002兆4547億+0.15%7.21.03
03/063,3603,4223,3273,415+2%3,470,9002兆5745億+5.4%7.551.08
03/053,3093,3653,2973,348+0.39%2,535,7002兆5240億+3.91%7.41.06
03/043,3673,3703,3153,335-1.01%3,235,0002兆5142億+4.09%7.371.06
03/013,3713,3973,3613,369-1.03%3,446,7002兆5398億+5.71%7.451.07
02/293,3823,4543,3613,404+0.44%5,432,3002兆5662億+7.42%7.531.08
02/283,3733,4103,3433,389+0.89%3,238,4002兆5549億+7.52%7.491.07
02/273,3403,3923,3163,359+0.57%2,722,3002兆5323億+7.15%7.431.06
02/263,3673,4073,3403,340-0.09%3,017,1002兆5180億+7.19%7.391.06
02/223,3413,3683,3183,343+0.39%3,389,7002兆5202億+7.91%7.391.06
02/213,3663,3943,3143,330-0.86%3,034,6002兆5104億+8.19%7.361.06
02/203,3323,3873,3313,359+0.03%1,983,1002兆5323億+9.84%7.431.06
02/193,3003,3613,2843,358+1.18%2,038,2002兆5316億+10.53%7.431.06
02/163,3263,3633,3143,319-0.6%3,149,5002兆5021億+9.97%7.341.05
02/153,3203,3583,2753,339+1.89%3,409,7002兆5172億+11.3%7.381.06
02/143,3433,3473,2633,277-2.12%4,416,7002兆4705億+10.08%7.251.04
02/133,3003,4133,2743,348+4.3%6,900,5002兆5240億+13.26%7.41.06
02/093,2673,2773,1203,210-0.65%6,854,7002兆4200億+9.44%7.11.02
02/083,1463,2953,0533,231+4.39%11,584,2002兆4358億+10.95%7.141.02
02/073,0253,1383,0183,095+2.21%3,544,5002兆3333億+7.24%6.840.98
02/062,9683,0362,9543,028+1.68%3,223,5002兆2828億+5.65%6.70.96
02/052,9783,0082,9632,978+1.71%3,390,6002兆2451億+4.56%6.580.94
02/022,9422,9472,8992,928-0.34%1,849,8002兆2074億+3.43%6.470.93
02/012,9282,9642,9232,938-1.77%2,371,5002兆2149億+4.3%6.50.93
01/312,9512,9952,9452,991+1.01%2,339,3002兆2549億+6.75%6.610.95
01/302,9512,9712,9352,961-0.4%1,714,3002兆2323億+6.32%6.550.94
01/292,9822,9912,9622,973+2.45%3,105,6002兆2413億+7.21%6.570.94
01/262,8902,9212,8702,902-0.31%2,588,9002兆1878億+5.22%6.420.92
01/252,9012,9232,8872,911-0.27%1,931,3002兆1946億+6.09%6.440.92
01/242,9802,9872,9132,919-1.52%2,481,9002兆2006億+6.92%6.450.93
01/232,9472,9922,9462,964-0.17%2,526,7002兆2345億+9.29%6.550.94
01/222,9402,9752,9382,969+2.41%2,254,8002兆2383億+10.13%6.560.94
01/192,9102,9262,8712,899+0.69%3,041,8002兆1855億+8.09%6.410.92
01/182,8792,8992,8692,879+1.23%2,060,1002兆1704億+7.83%6.370.91
01/172,8672,9032,8412,844+0.25%2,994,6002兆1440億+7%6.290.9
01/162,8552,8712,8252,837-0.49%2,092,4002兆1388億+7.02%6.270.9
01/152,8512,8712,8432,8510%1,372,4002兆1493億+7.75%6.30.9
01/122,9082,9122,8292,851-0.7%3,425,9002兆1493億+8.07%6.30.9
01/112,8712,9082,8572,871+3.38%5,451,0002兆1644億+9.25%6.350.91
01/102,7442,7812,7382,777+1.24%2,249,2002兆935億+5.99%6.140.88
01/092,8002,8022,7262,743-0.83%3,723,1002兆679億+4.93%6.070.87
01/052,7292,7952,7242,766+2.48%4,221,6002兆852億+6.1%6.120.88
01/042,6202,6992,5722,699+4.37%3,951,4002兆347億+3.69%5.970.86
2023
12/292,5722,5952,5642,586+0.43%2,184,2001兆9495億-0.58%5.720.8
12/282,5482,5782,5462,575-0.27%2,947,7001兆9412億-1.19%5.690.8
12/272,5742,6042,5652,582+0.9%2,261,3001兆9465億-1.07%5.710.8
12/262,5812,5842,5472,559-0.66%1,524,8001兆9292億-2.03%5.660.79
12/252,5822,5932,5712,576+0.08%1,060,0001兆9420億-1.57%5.70.8
12/222,5522,5802,5372,574+0.43%1,820,5001兆9405億-1.91%5.690.8
12/212,6052,6252,5622,563-3.47%2,737,5001兆9322億-2.62%5.670.8
12/202,6372,6592,6172,655+2.35%3,194,1002兆16億+0.57%5.870.82
12/192,5752,6442,5482,594+1.01%2,784,0001兆9556億-1.93%5.740.81
12/182,5402,5772,5162,568+0.31%2,506,1001兆9360億-3.09%5.680.8
12/152,5172,5692,5002,560+4.49%5,103,1001兆9299億-3.58%5.660.79
12/142,5332,5532,4002,450-5.15%6,515,3001兆8470億-8%5.420.76
12/132,6022,6072,5712,583-1.3%2,829,1001兆9473億-3.37%5.710.8
12/122,6382,6452,6082,617+0.73%2,739,7001兆9729億-2.31%5.790.81
12/112,5942,6122,5852,598+1.37%2,416,5001兆9586億-3.2%5.740.81
12/082,5732,5882,5312,563-4.12%5,665,1001兆9322億-4.61%5.670.8
12/072,7212,7302,6522,673-1.66%3,120,9002兆151億-0.78%5.910.83
12/062,6652,7282,6512,718+2.18%3,401,4002兆491億+1.08%6.010.84
12/052,6032,6652,6032,660+2.43%3,576,7002兆53億-0.86%5.880.83
12/042,6242,6292,5792,597-2.41%3,668,3001兆9578億-3.17%5.740.81
12/012,6642,6732,6342,661+1.53%2,513,1002兆61億-0.86%5.880.83
11/302,5652,6272,5642,621+1.47%4,669,4001兆9759億-2.35%5.80.81
11/292,6382,6472,5782,583-2.6%4,912,4001兆9867億-3.8%5.710.82
11/282,6622,6702,6382,652-0.56%2,308,0002兆398億-1.38%5.860.84
11/272,7102,7122,6652,667-1.37%1,985,8002兆513億-0.86%5.90.85
11/242,7302,7352,7022,704+0.75%1,817,7002兆798億+0.45%5.980.86
11/222,6312,7042,6212,684+2.29%3,623,9002兆644億-0.45%5.930.85
11/212,6412,6422,5972,624-1.87%4,206,6002兆183億-2.89%5.80.83
11/202,7502,7652,6732,674-3.08%3,008,6002兆567億-1.29%5.910.85
11/172,7492,7602,7282,759-0.14%2,222,4002兆1221億+1.62%6.10.87
11/162,8122,8152,7542,763-0.58%2,100,9002兆1252億+1.62%6.110.88
11/152,7982,8232,7532,779+0.25%3,032,0002兆1375億+2.06%6.140.88
11/142,7582,7852,7352,772+1.99%2,047,2002兆1321億+1.76%6.130.88
11/132,7352,7532,6722,718+0.78%2,503,7002兆906億-0.11%6.010.86
11/102,7002,7222,6502,697-1.78%3,168,2002兆744億-0.85%5.960.85
11/092,7202,7612,6832,746+1.1%2,781,5002兆1121億+1.03%6.070.87
11/082,7712,7942,7122,716-0.62%3,783,0002兆890億-0.15%6.010.86
11/072,7652,7682,7272,733-0.44%2,343,3002兆1021億+0.18%6.040.87
11/062,7232,7562,6802,745+2.69%6,177,1002兆1113億+0.37%6.070.87
11/022,7752,8442,6402,673-1.91%14,632,6002兆560億-2.52%5.910.85
11/012,6882,7332,6832,725+6.45%4,616,7002兆960億-1.02%6.030.86
10/312,5702,5762,5102,560+0.31%2,764,5001兆9690億-7.35%5.660.81
10/302,5982,6042,5392,552-3.55%2,841,2001兆9629億-8.17%5.640.81
10/272,6442,6562,6272,646+0.38%2,267,0002兆352億-5.36%5.850.84
10/262,6702,6742,6222,636-1.2%1,973,0002兆275億-6.19%5.830.84
10/252,6922,7152,6552,668+0.38%2,332,8002兆521億-5.59%5.90.85
10/242,6742,6982,6122,658-0.37%1,706,4002兆444億-6.51%5.880.84
10/232,6852,6912,6432,668-0.6%1,746,4002兆521億-6.65%5.90.85
10/202,6902,7032,6512,684-1.5%3,238,8002兆644億-6.51%5.930.85
10/192,7492,7742,7192,725-2.92%2,460,5002兆960億-5.41%6.030.86

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
641
4/9
376
3/18
15,866,000
4/10
--+13.28%
11/1
-19.84%
1/22
2009年
3月期
635
8/29
223
12/18
24,613,000
6/12
--+20.21%
2/25
-43.04%
10/27
2010年
3月期
493
3/30
311
10/5
22,398,000
2/4
--+16.35%
8/10
-15.01%
10/5
2011年
3月期
758
2/4
435
8/12
26,171,000
10/27
5934億1167万3405億4627万+13.62%
10/4
-24.02%
3/15
2012年
3月期
697
3/15
402
11/25

11/24
27,341,000
2/20
5456億5690万3147億1173万+14.91%
2/27
-22.28%
8/24
2013年
3月期
1,609
3/11
545
8/3
19,222,000
5/9
1兆2596億4266億6142万+19.38%
1/4
-9.31%
7/25
2014年
3月期
3,090
1/9
1,330
4/2
23,501,000
5/23
2兆4190億1兆412億+32.45%
5/22
-12.9%
8/12
2015年
3月期
4,617
12/8
2,380
5/21
15,692,600
11/4
3兆6144億1兆8632億+21.1%
11/6
-9.71%
5/12
2016年
3月期
5,223
12/2
3,411
2/12
12,713,000
1/29
4兆889億2兆6703億+10.29%
5/28
-20.8%
2/12
2017年
3月期
5,016
1/5
3,252
7/6
14,017,100
11/9
3兆8581億2兆5458億+14.18%
11/25
-10.9%
7/6
2018年
3月期
4,297
5/2
3,400
12/21
24,597,300
12/20
3兆3051億2兆6151億+9%
7/12
-7.47%
11/15
2019年
3月期
3,736
5/2
2,209
12/25
10,981,000
10/24
2兆8736億1兆6991億+11.69%
2/12
-15.03%
11/16
2020年
3月期
3,184
9/27
1,876
3/23
10,407,800
3/13
2兆4490億1兆4429億+9.24%
9/12
-22.52%
3/16
2021年
3月期
2,684
6/8
1,672
4/6
11,888,000
2/5
2兆644億1兆2860億+16.49%
6/8
-10.54%
7/31
2022年
3月期
2,413
11/17
1,665
3/8
7,672,100
2/8
1兆8560億1兆2806億+10.82%
10/18
-14.48%
3/8
2023年
3月期
2,684
9/12
1,739
4/15
12,197,100
8/3
2兆644億1兆3375億+16.78%
6/9
-12.83%
9/30
最新3,267
2024/3/18
2,675,2002兆4629億-0.52%
3,284

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
66%(1.66倍)
1989/12/29 vs 1988/12/28
15%(1.15倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
55%(1.55倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
61%(1.61倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
88%(1.88倍)
2010/12/30 vs 2009/12/30
40%(1.4倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
131%(2.31倍)
2013/12/30 vs 2012/12/28
180%(2.8倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
-25%(0.75倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/18 vs 2023/12/29
26%(1.26倍)
過去安値
223円(2008/12/18)
1365%(14.65倍)
3,267円(3/18)