5332 TOTO

5332
2024/05/24
時価
7047億円
PER 予
18.01倍
2010年以降
5.9-300.42倍
(2010-2024年)
PBR
1.34倍
2010年以降
0.9-3.53倍
(2010-2024年)
配当 予
2.51%
ROE 予
7.46%
ROA 予
4.75%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
4,014
始値
3,990
高値
4,025
安値
3,942
終値 -0.8%
3,982
出来高 -47.97%
715,500

乖離率

株価(5日)
移動平均値
-3.16%
4,112
株価(25日)
移動平均値
-5.05%
4,194
出来高(5日)
移動平均値
-33.17%
1,070,620

2023/12/25~2024/05/24

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
05/243,9904,0253,9423,982-0.8%715,5007047億3952万-5.05%18.011.34
05/234,0654,0763,9974,014-1.76%1,375,3007104億292万-4.61%18.161.36
05/224,1804,1814,0864,086-2.27%823,0007231億4557万-3.18%18.481.38
05/214,3014,3164,1804,181-2.7%1,023,3007399億5880万-1.18%18.911.41
05/204,2154,3854,2154,297+2.16%1,416,0007604億8863万+1.42%19.441.45
05/174,1384,2094,1134,206+0.67%842,4007443億8333万-0.76%19.031.42
05/164,1484,1914,1074,178+1.98%1,060,6007394億2785万-1.53%18.91.41
05/154,2504,2594,0484,097-3.12%1,317,9007250億9237万-3.55%18.531.38
05/144,1794,2424,1514,229+0.69%1,106,3007484億5390万-0.54%19.131.43
05/134,1154,2054,0854,200+3.42%1,660,0007433億2144万-1.13%191.42
05/104,1354,1394,0454,061-0.1%1,525,1007187億2104万-4.29%18.371.37
05/094,0524,1344,0414,065+0.1%1,081,9007194億2897万-4.31%18.391.37
05/084,1204,1514,0494,061-2.29%945,9007187億2104万-4.54%18.371.37
05/074,1844,2144,1254,156+0.95%1,027,4007355億3427万-2.49%18.81.4
05/024,1474,1574,0454,117-0.12%1,257,3007286億3199万-3.47%18.621.39
05/014,2514,2584,0534,122-4.01%1,862,7007295億1690万-3.47%18.651.39
04/304,2804,4494,2024,294-0.99%2,333,2007599億5768万+0.51%19.421.45
04/264,4004,4354,3014,337+0.02%1,531,9007675億6788万+1.69%19.621.46
04/254,3604,3994,3304,336-1.19%799,7007673億9090万+1.81%19.611.46
04/244,4004,4424,3514,388+1.27%903,7007765億9393万+3.13%19.851.48
04/234,3204,3634,2914,333-0.62%786,8007668億5995万+1.98%19.61.46
04/224,3394,3644,2924,360+3.83%1,083,0007716億3845万+2.68%19.721.47
04/194,3274,3534,1824,199-1.36%1,128,9007431億4446万-1.04%18.991.42
04/184,2674,2944,2424,257-0.77%522,9007534億938万+0.28%19.261.44
04/174,3104,3234,2234,290-0.95%692,4007592億4976万+1.08%19.411.45
04/164,2904,3404,2464,331+0.14%612,9007665億599万+2.05%19.591.46
04/154,3194,3824,3054,325-0.55%869,4007654億4410万+2.08%19.561.46
04/124,3484,3794,3044,349+0.44%743,3007696億9166万+2.84%19.671.47
04/114,2694,3304,2384,330-0.12%574,5007663億2901万+2.58%19.591.46
04/104,3394,3774,3054,335+0.23%536,1007672億1392万+2.8%19.611.46
04/094,2974,3334,2514,325+0.68%756,1007654億4410万+2.71%19.561.46
04/084,2434,3374,2114,296+1.99%1,122,7007603億1165万+2.07%19.431.45
04/054,0884,2124,0764,212+2.36%1,106,5007454億4522万+0.19%19.051.42
04/044,1234,1534,0934,115+0.56%688,7007282億7803万-1.95%18.611.39
04/034,1404,1454,0494,092-1.71%955,3007242億746万-2.43%18.511.38
04/024,1604,1784,1014,163-1.37%999,8007367億7313万-0.72%18.831.41
04/014,3004,3144,1964,221-1.19%1,112,3007470億3805万+0.74%19.091.42
03/294,2694,3184,2394,272+0.85%1,116,9007560億6410万+2.27%19.481.44
03/284,1774,2744,1674,236-0.16%876,9007496億9277万+1.92%19.321.43
03/274,1704,3354,1624,243+2%1,567,4007509億3164万+2.59%19.351.43
03/264,1304,1694,1244,160+0.78%1,046,8007362億4219万+1.07%18.971.4
03/254,1484,1594,1224,128-1.29%689,2007305億7879万+0.76%18.821.39
03/224,2414,2454,1274,182-1.46%1,146,8007401億3578万+2.53%19.071.41
03/214,2584,2654,1924,244+0.52%873,7007511億862万+4.61%19.351.43
03/194,2554,2654,1734,222-1.15%1,187,5007472億1503万+4.58%19.251.43
03/184,2994,3254,2544,271-0.02%893,4007558億8711万+6.3%19.481.44
03/154,2524,3094,2454,272+0.47%882,3007560億6410万+6.91%19.481.44
03/144,2464,2764,2064,252+0.16%827,9007525億2447万+6.97%19.391.44
03/134,2794,3574,2404,245-0.66%1,195,7007512億8560万+7.31%19.361.43
03/124,1454,2734,0934,273+2.84%1,301,4007562億4108万+8.37%19.491.44
03/114,1804,1804,0964,155+0.56%1,126,9007353億5728万+5.75%18.951.4
03/084,1534,1604,1004,132-0.51%860,7007312億8671万+5.54%18.841.39
03/074,1834,2294,1314,153-1.63%938,5007350億332万+6.21%18.941.4
03/064,1704,2234,1414,222+1%954,0007472億1503万+8.15%19.251.43
03/054,2944,2944,1654,180-2.54%1,194,6007397億8182万+7.26%19.061.41
03/044,1894,2984,1764,289+3.2%1,663,6007590億7278万+10.26%19.561.45
03/014,0494,1834,0474,156+2.64%1,519,1007355億3427万+7.2%18.951.4
02/294,0604,0814,0004,049+0.02%1,639,2007165億9727万+4.65%18.461.37
02/284,0934,1184,0404,048-0.34%1,351,7007164億2029万+4.73%18.461.37
02/274,0904,1054,0334,062-0.39%1,255,9007188億9802万+5.21%18.521.37
02/263,9804,1143,9644,078+4.3%2,759,9007217億2972万+5.81%18.61.38
02/223,7593,9253,7553,910+4.41%2,484,2006919億9687万+1.69%17.831.32
02/213,7533,7683,7203,745+0.46%915,4006627億9495万-2.5%17.081.26
02/203,7073,7503,6963,728-0.51%1,085,3006597億8627万-3.02%171.26
02/193,7203,7693,7053,747+1.54%649,6006631億4891万-2.65%17.091.26
02/163,6753,7173,6423,690+0.87%1,119,9006530億6098万-4.3%16.831.25
02/153,6713,7103,6483,658+0.25%981,7006473億9758万-5.36%16.681.23
02/143,7003,7153,6463,649-2.28%1,191,8006458億475万-5.83%16.641.23
02/133,7593,7693,6893,734-0.56%1,077,7006608億4816万-3.89%17.031.26
02/093,7203,7883,7203,755+0.78%1,077,6006645億6477万-3.45%17.121.27
02/083,7443,7813,7223,726-0.45%891,0006594億3231万-4.29%16.991.26
02/073,7423,7613,7233,743-0.66%958,5006624億4099万-3.85%17.071.26
02/063,8993,8993,7683,768-3.93%1,363,9006668億6552万-3.14%17.181.27
02/053,9554,0073,9213,922+0.05%1,011,7006941億2064万+0.93%17.881.32
02/023,8303,9673,8303,920+2.91%1,370,9006937億6668万+1.21%17.881.32
02/013,9083,9143,7673,809-5.13%2,256,7006741億2176万-1.37%17.371.29
01/314,0024,0183,9894,015+0.15%687,9007105億7990万+4.15%18.311.36
01/304,0324,0563,9984,009-0.57%508,5007095億1801万+4.4%18.281.35
01/294,0154,0583,9574,032+0.6%850,4007135億8858万+5.36%18.391.36
01/263,9864,0483,9734,008+0.96%1,141,1007093億4103万+5.11%18.281.35
01/253,9163,9763,9013,970+0.76%721,5007026億1574万+4.53%18.11.34
01/243,9654,0073,9223,940-0.63%820,3006973億631万+4.1%17.971.33
01/233,9393,9743,9383,965+0.61%921,5007017億3084万+5.17%18.081.34
01/223,9073,9753,9043,941+1.52%857,3006974億8329万+4.9%17.971.33
01/193,9053,9273,8613,882+0.65%845,6006870億4139万+3.63%17.71.31
01/183,8343,9113,8253,857+1.05%1,153,9006826億1686万+3.21%17.591.3
01/173,8283,9073,8173,817+0.37%975,8006755億3761万+2.41%17.411.29
01/163,8513,8733,7943,803-1.86%686,1006730億5987万+2.15%17.341.28
01/153,9173,9203,8743,875-1.1%644,3006858億252万+4.11%17.671.31
01/124,0074,0073,8953,918+0.05%1,017,3006934億1272万+5.41%17.871.32
01/113,9303,9683,9063,916+0.36%738,2006930億5875万+5.52%17.861.32
01/103,8903,9383,8683,902+0.1%824,4006905億8102万+5.32%17.791.32
01/093,8643,9243,8463,898+1.94%822,8006898億7309万+5.32%17.781.32
01/053,8633,8643,8233,824-1.09%647,8006767億7647万+3.44%17.441.29
01/043,7453,8673,7013,866+4.12%1,053,2006842億969万+4.6%17.631.31
2023
12/293,6863,7183,6833,713+0.73%456,0006571億3155万+0.51%16.931.29
12/283,6343,6863,6243,686+0.88%415,3006523億5306万-0.38%16.811.28
12/273,6243,6753,6203,654+1.13%604,1006466億8965万-1.4%16.661.27
12/263,6233,6363,6003,613-0.39%458,1006394億3342万-2.72%16.481.26
12/253,6343,6443,6233,627-0.19%305,1006419億1116万-2.66%16.541.26

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
2024年
3月期
4,750
5/1
3,541
12/14
2,759,900
2/26
8406億6116万6266億9077万+10.26%
3/4
-8.79%
8/17
最新3,982
2024/5/24
715,5007047億3952万-5.05%
4,194

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)
2024/05/24 vs 2023/12/29
7%(1.07倍)
過去安値
653円(1983/02/02)
510%(6.1倍)
3,982円(5/24)