7269 スズキ

7269
2024/03/28
時価
3兆3810億円
PER 予
13.83倍
2010年以降
1.69-11.98倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.16-0.64倍
(2010-2023年)
配当 予
1.6%
ROE 予
10.55%
ROA 予
4.89%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
7,070
始値
1,747
高値
1,753
安値
1,703
終値 -75.66%
1,721
出来高 +142.31%
7,757,200

乖離率

株価(5日)
移動平均値
+0.35%
1,715
株価(25日)
移動平均値
+5.52%
1,631
出来高(5日)
移動平均値
-21.17%
9,840,000

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
20244/1, 株式分割 1→4
2024
03/281,7471,7531,7031,721-2.63%7,757,20013兆5242億+5.52%56.15.92
03/271,7191,7731,7191,768+4.66%12,805,6003兆4724億+8.57%14.211.5
03/261,6861,6941,6721,689-0.31%5,156,0003兆3176億+3.92%13.571.43
03/251,7081,7211,6931,694-0.66%7,610,4003兆3280億+4.31%13.621.44
03/221,6811,7251,6691,705+3.63%15,870,8003兆3501億+5.07%13.711.45
03/211,6281,6471,6101,646+3.52%11,198,4003兆2327億+1.57%13.231.4
03/191,5661,5951,5651,590+0.63%7,242,4003兆1227億-1.94%12.781.35
03/181,5621,5881,5511,580+2.56%6,826,0003兆1030億-2.74%12.71.34
03/151,5351,5461,5281,540-0.34%8,449,6003兆254億-5.46%12.381.31
03/141,5341,5451,5231,545+0.67%5,684,0003兆357億-5.78%12.421.31
03/131,5551,5601,5261,535-0.41%6,946,8003兆156億-6.91%12.341.3
03/121,5131,5421,4991,541+0.6%13,341,6003兆279億-7.04%12.391.31
03/111,5281,5461,5141,532-2.17%14,622,4003兆97億-7.99%12.311.3
03/081,5831,5871,5561,566-2.09%13,990,8003兆765億-6.4%12.591.33
03/071,6431,6531,5931,600-2.91%11,968,8003兆1423億-4.62%12.861.36
03/061,6471,6561,6341,648-0.06%9,480,8003兆2366億-1.88%13.241.4
03/051,6351,6491,6221,649-0.44%8,143,2003兆2386億-1.76%13.251.4
03/041,6701,6741,6461,656+0.08%10,107,2003兆2528億-1.15%13.311.4
03/011,6521,6641,6431,655+0.62%7,984,8003兆2504億-1.11%13.31.4
02/291,6431,6551,6331,644+0.09%16,731,6003兆2302億-1.66%13.221.39
02/281,6581,6601,6361,643-0.86%8,249,2003兆2273億-1.69%13.21.39
02/271,6771,6891,6431,657-2.41%13,932,4003兆2553億-0.84%13.321.41
02/261,6691,7031,6591,698+2.29%12,880,0003兆3358億+1.68%13.651.44
02/221,6341,6631,6301,660+2.04%12,450,8003兆2612億-0.42%13.341.41
02/211,6251,6321,6081,627-1.09%14,808,0003兆1958億-2.36%13.081.38
02/201,6781,6841,6361,645-1.98%9,627,2003兆2312億-1.22%13.221.39
02/191,6671,6811,6591,678-0.04%5,552,8003兆2965億+0.84%13.491.42
02/161,6461,6821,6401,679+1.67%10,450,4003兆2980億+1.01%13.491.42
02/151,6381,6541,6201,651+0.14%7,588,4003兆2440億-0.41%13.271.4
02/141,6631,6631,6381,649-1.06%9,435,6003兆2396億-0.3%13.251.4
02/131,6581,6671,6151,667+0.54%15,524,4003兆2744億+1.14%13.41.41
02/091,7001,7091,6421,658-2.71%25,117,2003兆2567億+0.96%13.331.41
02/081,6701,7111,6481,704-5.79%35,843,2003兆3476億+4.22%13.71.44
02/071,7801,8371,7781,809+2.39%15,371,2003兆5534億+11.17%14.541.53
02/061,7411,7681,7291,767+0.14%9,718,4003兆4704億+9.38%14.21.5
02/051,7571,7741,7401,764+1.73%7,698,8003兆4655億+9.98%14.181.5
02/021,7281,7641,7251,734+1.33%14,255,2003兆4065億+8.85%13.941.47
02/011,6701,7191,6611,711+2.35%13,521,2003兆3618億+8.1%13.761.45
01/311,6431,6741,6291,672+1.66%12,750,8003兆2847億+6.09%13.441.42
01/301,6241,6501,6171,645+1.28%8,083,2003兆2312億+4.89%13.221.39
01/291,6051,6321,6051,624+3.14%8,047,6003兆1904億+4.1%13.051.38
01/261,5951,5951,5701,575-1.64%7,571,6003兆932億+1.52%12.661.34
01/251,6251,6301,6011,601-2.03%7,261,2003兆1448億+3.68%12.871.36
01/241,6481,6511,6211,634-0.03%8,643,2003兆2101億+6.45%13.131.39
01/231,6361,6591,6331,635-0.27%8,636,8003兆2111億+7.25%13.141.39
01/221,6501,6531,6271,639+0.4%5,654,4003兆2199億+8.11%13.171.39
01/191,6461,6471,6041,633+0.2%9,882,8003兆2071億+8.33%13.121.38
01/181,6291,6761,6251,629+0.77%12,706,8003兆2008億+8.69%13.11.38
01/171,6351,6361,6081,617-0.2%12,485,2003兆1762億+8.43%131.37
01/161,6101,6311,6011,620+0.17%8,390,0003兆1826億+9.09%13.021.37
01/151,6201,6261,6081,617+0.25%7,427,6003兆1772億+9.27%131.37
01/121,6241,6361,5931,613+1.3%12,920,4003兆1693億+9.45%12.971.37
01/111,5731,6041,5721,593+3.86%13,296,4003兆1286億+8.48%12.81.35
01/101,5111,5371,5081,533+1.22%8,856,8003兆122億+4.66%12.321.3
01/091,5401,5561,5051,515+0.07%9,543,6002兆9758億+3.54%12.181.28
01/051,4821,5341,4821,514+1.8%11,242,0002兆9738億+3.47%12.171.28
01/041,5081,5101,4761,487-1.41%11,306,0002兆9213億+1.57%11.951.26
2023
12/291,4991,5211,4951,508+0.08%6,511,6002兆9630億+2.95%12.121.28
12/281,4891,5141,4831,507+1.67%6,083,6002兆9606億+2.87%12.111.28
12/271,4811,4941,4691,482+0.07%6,217,2002兆9120億+1.25%11.911.26
12/261,5001,5031,4651,481-0.97%8,044,8002兆9100億+1.18%11.911.26
12/251,5581,5801,4951,496-1.92%15,970,0002兆9385億+2.03%12.021.27
12/221,5001,5281,4841,525+3.46%16,751,6002兆9959億+3.74%12.261.29
12/211,4681,4951,4581,474+2.13%22,641,2002兆8958億+0.07%11.851.25
12/201,4231,4511,4131,443+3.11%9,854,8002兆8353億-2.35%11.61.22
12/191,3911,4151,3771,400+0.41%4,738,8002兆7499億-5.68%11.251.19
12/181,3851,3941,3681,394+0.2%4,535,6002兆7386億-6.63%11.211.18
12/151,3801,3971,3761,391+1.9%7,350,8002兆7332億-7.31%11.181.18
12/141,3961,4001,3591,365-3.89%9,232,4002兆6821億-9.59%10.971.16
12/131,4001,4241,3861,421+0.76%7,743,6002兆7906億-6.36%11.421.2
12/121,4501,4551,4101,410-1.79%7,038,4002兆7695億-7.31%11.331.2
12/111,4311,4461,4271,436-0.03%5,965,6002兆8201億-5.87%11.541.22
12/081,4331,4421,4201,436-2.5%9,266,4002兆8211億-5.96%11.541.22
12/071,4831,4901,4681,473-1.09%4,176,4002兆8933億-3.74%11.841.25
12/061,4621,4911,4571,489+2.35%5,328,0002兆9252億-2.55%11.971.26
12/051,4581,4681,4501,455-0.77%6,717,2002兆8579億-4.73%11.691.23
12/041,5031,5051,4581,466-3.2%8,029,2002兆8800億-3.99%11.781.24
12/011,5151,5231,5081,515+0.61%3,999,2002兆9753億-0.75%12.171.28
11/301,5071,5151,4951,505-0.1%6,815,2002兆9571億-1.23%12.11.28
11/291,5191,5241,4861,507-1.62%7,074,4002兆9601億-1%12.111.28
11/281,5111,5341,5051,532+1.31%7,166,8003兆87億+0.82%12.311.3
11/271,5161,5181,5001,512+0.15%5,557,6002兆9699億-0.28%12.151.28
11/241,5091,5191,4991,510+1.75%6,252,4002兆9655億-0.23%12.131.28
11/221,4851,5031,4731,484-0.65%9,745,2002兆9144億-1.88%11.921.26
11/211,5151,5151,4761,493-2.47%9,540,0002兆9336億-1.24%121.27
11/201,5781,5871,5251,531-3.94%8,484,0003兆77億+1.26%12.311.3
11/171,5791,5951,5771,594+0.49%4,776,8003兆1310億+5.55%12.811.35
11/161,5911,5941,5721,586-0.46%6,366,4003兆1158億+5.24%12.751.34
11/151,6071,6101,5771,593-0.65%8,481,6003兆1300億+6%12.811.35
11/141,6301,6371,6031,604-0.99%5,350,4003兆1507億+7.06%12.891.36
11/131,6441,6441,6191,620+0.7%5,045,6003兆1821億+8.56%13.021.37
11/101,6021,6141,5871,609+0.12%6,372,0003兆1600億+8.46%12.931.36
11/091,5711,6141,5591,607+3.46%13,007,2003兆1561億+9.06%12.911.36
11/081,5751,5911,5531,553+3.16%23,071,2003兆505億+5.92%12.481.32
11/071,5311,5331,4991,505-1.38%6,331,2002兆9571億+2.82%12.11.28
11/061,5321,5371,5151,526+2.8%9,343,2002兆9984億+4.25%12.271.29
11/021,5131,5341,4851,485-0.2%8,639,6002兆9169億+1.49%11.931.26
11/011,4901,5121,4831,488+2.89%10,844,0002兆9228億+1.55%11.961.26
10/311,4691,4711,4291,446-0.28%7,310,8002兆8407億-1.43%11.621.23
10/301,4401,4811,4341,450-0.65%9,263,2002兆8486億-1.36%11.661.23

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
948
3,790
11/1
575
2,300
3/18
41,006,400
10,251,600
2/1
--+9.97%
10/3
-21.11%
1/22
2009年
3月期
730
2,920
6/2

2,920
5/30
259
1,037
12/5
44,104,400
11,026,100
7/2
--+24.77%
1/7
-34.81%
10/27
2010年
3月期
621
2,485
8/3
411
1,644
4/1
32,015,200
8,003,800
12/10
--+10.32%
7/30
-8.38%
5/7
2011年
3月期
536
2,142
1/7
394
1,576
8/25
31,614,400
7,903,600
10/6
1兆1939億8784億4239万+9.48%
10/14
-13.32%
3/15
2012年
3月期
510
2,039
3/15
367
1,468
9/12
24,524,800
6,131,200
6/23
1兆1365億8182億4456万+9.39%
2/20
-12.63%
8/22
2013年
3月期
616
2,464
2/1
333
1,331
7/26
26,736,800
6,684,200
10/24
1兆3734億7418億8250万+18.87%
1/4
-13.08%
7/23
2014年
3月期
746
2,982
1/21
512
2,051
6/21

2,049
4/2
24,239,600
6,059,900
4/4
1兆6730億1兆1420億+18.46%
5/13
-17.77%
6/13
2015年
3月期
1,010
4,041
12/8
632
2,526
5/9
24,937,600
6,234,400
11/7
2兆2671億1兆4172億+13.74%
11/4
-12.68%
10/17
2016年
3月期
1,195
4,781
8/6
666
2,663
2/12
48,575,200
12,143,800
1/27
2兆6823億1兆4940億+12.66%
8/4
-19.7%
2/12
2017年
3月期
1,205
4,821
3/16
613
2,450
5/18
104,542,400
26,135,600
5/18
2兆3671億1兆2029億+12.59%
7/20
-12.5%
5/18
2018年
3月期
1,703
6,811
1/9
1,089
4,355
4/19
25,727,200
6,431,800
8/4
3兆3443億2兆1383億+12.3%
5/16
-7.07%
2/14
2019年
3月期
1,920
7,680
8/7
1,222
4,886
3/29
32,491,200
8,122,800
8/9
3兆7710億2兆3992億+14.44%
8/7
-13.12%
10/15
2020年
3月期
1,375
5,501
5/28
610
2,438
3/19
27,367,200
6,841,800
3/19
2兆7012億1兆1972億+17.87%
4/30
-40.37%
3/19
2021年
3月期
1,454
5,816
11/25
611
2,444
4/6
17,414,000
4,353,500
8/4
2兆8562億1兆2001億+18.76%
5/11
-11.57%
4/30
2022年
3月期
1,380
5,520
11/8
879
3,516
3/9
26,310,400
6,577,600
10/28
2兆7109億1兆7267億+9.42%
5/28
-23.26%
3/9
2023年
3月期
1,418
5,672
11/9
898
3,593
5/19
39,917,200
9,979,300
10/28
2兆7857億1兆7646億+11.01%
1/27
-10.42%
12/21
最新1,721
2024/3/28
7,757,20013兆5242億+5.52%
1,631

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
12%(1.12倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
38%(1.38倍)
1993/12/30 vs 1992/12/30
24%(1.24倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
54%(1.54倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
86%(1.86倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
29%(1.29倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
100円(1984/06/22)
1621%(17.21倍)
1,721円(3/28)