5332 TOTO

5332
2020/07/08
時価
7388億円
PER
29.99倍
2010年以降
5.9-300.42倍
(2010-2020年)
PBR
2.12倍
2010年以降
0.9-3.53倍
(2010-2020年)
配当
2.16%
ROE
7.06%
ROA
4.04%
資料
Link
CSV,JSON

株価チャート

株価

7/8

前日 (7/7)
4,160
始値
4,170
高値
4,220
安値
4,155
終値 +0.36%
4,175
出来高 +16.32%
546,800

乖離率

株価(5日)
移動平均値
+1.29%
4,122
株価(25日)
移動平均値
-2.22%
4,270
出来高(5日)
移動平均値
+7.48%
508,760

2020/02/12~2020/07/08

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
2020
07/084,1704,2204,1554,175+0.36%546,8007388億9691万-2.22%29.992.12
07/074,1504,1854,0954,1600%470,1007362億4219万-2.83%29.882.11
07/064,0554,1754,0504,160+2.09%428,8007362億4219万-2.99%29.882.11
07/034,0704,0954,0354,075+0.87%394,5007211億9878万-5.08%29.272.06
07/024,0504,0654,0054,040-1.22%703,6007150億443万-6.07%29.022.05
07/014,1204,1204,0704,090-0.61%421,7007238億5350万-5.08%29.382.07
06/304,2104,2104,1004,115+0.49%517,1007282億7803万-4.61%29.562.09
06/294,1504,1504,0704,095-2.38%681,5007247億3841万-5.05%29.412.08
06/264,1704,2104,1654,195+1.94%558,7007424億3654万-2.62%30.132.13
06/254,1504,1504,1104,115-2.49%506,9007282億7803万-4.17%29.562.09
06/244,2704,2704,1754,220-0.59%509,0007468億6107万-1.54%30.312.14
06/234,3354,3354,2154,245-0.59%645,1007512億8560万-0.66%30.492.15
06/224,2404,3004,2304,270-0.47%316,5007557億1013万+0.23%30.672.16
06/194,3554,3554,2704,290-0.58%507,3007592億4976万+1.13%30.812.17
06/184,2804,3304,2354,315+0.12%380,2007636億7429万+2.23%30.992.19
06/174,3654,3654,2754,310-1.26%390,6007627億8939万+2.57%30.962.18
06/164,3004,3904,2304,365+4.68%782,0007725億2336万+4.23%31.352.21
06/154,3804,3954,1554,170-4.36%760,3007380億1200万-0.05%29.952.11
06/124,3404,3754,2604,360-1.13%775,6007716億3845万+4.68%31.322.21
06/114,4954,5004,3804,410-2.65%555,2007804億8751万+6.29%31.672.23
06/104,5054,5404,4954,530-0.77%537,7008017億2527万+9.76%32.542.3
06/094,5504,5754,5154,565+0.44%358,8008079億1962万+11.48%32.792.31
06/084,6004,6104,4904,545+0.89%510,1008043億7999万+11.84%32.642.3
06/054,4454,5054,4204,505+1.46%473,4007973億74万+11.81%32.362.28
06/044,5004,5004,4004,4400%550,2007857億9695万+11.17%31.892.25
06/034,4254,4754,4004,440+2.3%643,0007857億9695万+12.15%31.892.25
06/024,3254,3504,2904,340+1.52%419,1007680億9882万+10.57%31.172.2
06/014,2654,3104,2504,275+0.12%519,5007565億9504万+9.9%30.72.17
05/294,2604,3004,2304,270+0.23%777,7007557億1013万+10.71%30.672.16
05/284,2604,2904,1804,260+1.43%704,8007539億4032万+11.37%30.62.16
05/274,1204,2004,0804,200+2.69%638,0007433億2144万+10.67%30.172.13
05/263,9954,1203,9804,090+2.89%779,0007238億5350万+8.66%29.382.07
05/253,9654,0303,9353,975+3.52%570,1007035億65万+6.26%28.552.01
05/223,9353,9353,8103,840-1.79%358,5006796億818万+3.06%27.581.95
05/213,9303,9303,8703,9100%344,3006919億9687万+5.31%28.081.98
05/203,9103,9453,8953,910-0.26%311,7006919億9687万+5.62%28.081.98
05/193,9053,9303,8903,920+3.02%605,8006937億6668万+6.2%28.151.99
05/183,8253,8353,7453,805+0.79%504,6006734億1383万+3.42%27.331.93
05/153,8953,9253,7553,775-1.56%639,4006681億439万+2.83%27.111.91
05/143,9203,9303,8303,835-3.16%469,3006787億2327万+4.78%27.541.94
05/133,8953,9953,8903,960-0.13%447,5007008億4593万+8.73%28.442.01
05/124,0104,0303,9453,965-0.88%455,6007017億3084万+9.56%28.482.01
05/114,0104,0653,9854,000+0.88%654,5007079億2518万+11.14%28.732.03
05/083,9553,9653,9103,965+2.85%884,4007017億3084万+10.66%28.482.01
05/073,6753,8603,6753,855+3.35%830,2006822億6289万+7.89%27.691.95
05/013,8153,8653,7203,730-1.58%911,4006601億4023万+4.34%26.791.89
04/303,7653,8253,7353,790+3.55%961,0006707億5911万+6.07%27.221.92
04/283,6853,6853,6103,660+0.55%342,2006477億5154万+2.43%26.291.85
04/273,6053,6403,5853,640+1.96%394,8006442億1192万+2.16%26.141.84
04/243,5703,5753,5103,570-0.56%517,6006318億2323万+0.73%25.641.81
04/233,5003,5953,4803,590+3.91%663,1006353億6285万+1.76%25.781.82
04/223,4153,4803,4103,4550%480,2006114億7038万-1.79%24.821.75
04/213,3903,4653,3803,455-0.14%447,6006114億7038万-1.51%24.821.75
04/203,4603,5103,4403,460-1.98%424,2006123億5528万-1.14%24.851.75
04/173,4553,5453,4303,530+3.52%574,4006247億4397万+1%25.351.79
04/163,4453,4553,3853,410-2.99%695,7006035億622万-2.54%24.491.73
04/153,5903,5953,5053,515-2.23%667,1006220億8925万-0.03%25.251.78
04/143,5503,6203,4953,595+1.84%520,9006362億4776万+1.81%25.821.82
04/133,6003,6103,5153,530-2.89%398,7006247億4397万-0.23%25.351.79
04/103,7003,7003,5603,635+0.14%701,9006433億2701万+2.25%26.111.84
04/093,6903,7053,5903,630+0.14%798,7006424億4210万+1.6%26.071.84
04/083,6053,6503,5503,625+0.69%803,7006415億5720万+1.06%26.041.84
04/073,5653,7153,5653,600+3%965,9006371億3266万-0.06%25.861.82
04/063,3753,5253,3653,495+2.95%812,5006185億4963万-3.51%25.11.77
04/033,4003,4403,3653,395+0.44%658,2006008億5150万-6.88%24.381.72
04/023,4253,4803,3703,380-2.73%820,6005981億9678万-8.13%24.281.71
04/013,5003,6003,4653,475-3.34%864,0006150億1000万-6.51%24.961.76
03/313,7453,7903,5703,595-3.36%1,043,5006362億4776万-4.18%25.821.82
03/303,7103,8353,6403,720-4.49%1,001,2006583億7042万-1.85%26.711.88
03/273,8903,9453,7703,895+5.7%1,191,5006893億4215万+1.8%27.971.97
03/263,7703,7903,6453,685-2.77%929,2006521億7607万-4.39%26.461.87
03/253,6803,7953,6253,790+10.98%1,326,4006707億5911万-2.65%27.221.92
03/243,2553,4153,2403,415+8.07%1,344,7006043億9112万-13.13%24.521.73
03/233,1553,2453,0503,1600%1,855,5005592億6089万-20.7%22.691.6
03/193,4053,4753,1553,160-5.39%1,964,2005592億6089万-22.01%22.691.6
03/183,2453,5503,2253,340+3.89%1,696,6005911億1753万-18.99%23.991.69
03/173,1453,3053,0753,215-1.38%2,057,8005689億9486万-23.27%23.091.63
03/163,3553,4253,2503,260-1.66%1,216,8005769億5902万-23.49%23.411.65
03/133,3003,4103,2103,315-8.8%1,641,1005866億9299万-23.46%23.811.68
03/123,7553,7953,6003,635-5.46%1,312,9006433億2701万-17.25%26.11.84
03/113,8553,9753,8303,845-1.03%1,072,5006804億9308万-13.36%27.611.95
03/103,6703,9303,6203,885+3.32%1,434,9006875億7233万-13.05%27.91.97
03/093,8353,8703,7253,760-5.41%1,132,7006654億4967万-16.33%271.91
03/063,9654,0003,9503,975-2.21%750,8007035億65万-12.06%28.552.01
03/054,0754,0854,0254,065+1.75%730,8007194億2897万-10.54%29.192.06
03/043,9404,0203,9153,995+0.13%693,3007070億4028万-12.47%28.692.02
03/034,1504,1503,9903,990-2.92%1,022,4007061億5537万-13.05%28.652.02
03/024,0104,1854,0104,110+0.37%1,056,7007273億9313万-11.06%29.522.08
02/284,0704,0954,0154,095-2.73%1,187,2007247億3841万-11.88%29.412.07
02/274,2304,2604,1904,210-2.66%820,3007450億9126万-10%30.232.13
02/264,3004,3304,2254,325-1.03%651,6007654億4410万-8%31.062.19
02/254,3354,4504,3304,370-3.85%690,7007734億826万-7.43%31.382.21
02/214,5804,6004,5404,545-1.2%343,8008043億7999万-4.07%32.642.3
02/204,6504,6854,5904,600-0.11%385,5008141億1396万-3.12%33.032.33
02/194,6654,6654,5704,605-1.29%802,1008149億9887万-3.15%33.072.33
02/184,7204,7254,6304,665-1.27%401,6008256億1775万-2.04%33.52.36
02/174,7504,7504,6854,725-1.25%392,1008362億3662万-0.82%33.932.39
02/144,8104,8254,7654,785-0.93%669,2008468億5550万+0.48%34.362.42
02/134,8704,8854,8154,830-2.23%706,6008548億1966万+1.62%34.692.45
02/125,0005,0404,9304,940-1.1%469,6008742億8760万+4.09%35.482.5

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
2010年
3月期
1,418
709
6/19
890
445
11/30
2,474,500
4,949,000
6/12
--+19.12%
6/15
-13.72%
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
-12.33%
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+12.76%
10/3
-7.13%
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
-8%
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+16.68%
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+18.02%
11/14
-11.65%
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+14.87%
5/21
-19.08%
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
-11.49%
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+15.76%
11/2
-16.63%
2/6
2019年
3月期
4,695
3/29
4,005
1/24
1,352,900
2/1
8309億2718万7088億1009万+8.44%
4/4
-14.99%
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
-23.49%
3/16
最新4,175
2020/7/8
546,8007388億9691万-2.22%
4,270

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)
2020/07/08 vs 2019/12/30
-10%(0.9倍)
過去安値
653円(1983/02/02)
539%(6.39倍)
4,175円(7/8)