5332 TOTO

5332
2019/10/17
時価
7397億円
PER 予
21.45倍
2010年以降
5.9-300.42倍
(2010-2019年)
PBR
2.12倍
2010年以降
0.86-3.83倍
(2010-2019年)
配当 予
2.15%
ROE 予
9.89%
ROA 予
5.9%
資料
Link
CSV,JSON

株価チャート

株価

10/18

前日 (10/17)
4,180
始値
4,215
高値
4,235
安値
4,190
終値 +0.48%
4,200
出来高 -14.49%
386,000

乖離率

株価(5日)
移動平均値
+0.82%
4,166
株価(25日)
移動平均値
+2.31%
4,105
出来高(5日)
移動平均値
-23.87%
507,000

2019/05/27~2019/10/18

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
2019
10/184,2154,2354,1904,200+0.48%386,0007433億2144万+2.31%21.552.13
10/174,2504,2604,1804,180-1.3%451,4007397億8182万+2.05%21.452.12
10/164,2354,2854,2254,235+2.17%655,1007495億1579万+3.65%21.732.15
10/154,1604,1754,1154,145+1.84%639,4007335億8747万+1.74%21.272.1
10/114,0804,0804,0454,070+0.87%403,1007203億1387万+0.2%20.882.07
10/104,0604,0604,0054,035-0.25%370,3007141億1953万-0.39%20.72.05
10/093,9804,0553,9754,045+0.5%374,7007158億8934万+0.07%20.752.05
10/084,0004,0453,9954,025+1.64%431,1007123億4972万-0.2%20.652.04
10/073,9653,9853,9503,960-0.5%229,4007008億4593万-1.64%20.322.01
10/043,9403,9803,9253,980+0.38%371,5007043億8556万-0.97%20.422.02
10/033,9303,9753,9253,965-1.61%641,2007017億3084万-1.2%20.342.01
10/024,0704,0804,0054,030-1.35%661,9007132億3462万+0.57%20.682.05
10/014,0954,1304,0754,085+0.99%466,4007229億6859万+2.07%20.962.07
09/304,0754,0853,9954,045-1.7%792,0007158億8934万+1.1%20.752.05
09/274,1654,1854,0954,115-2.37%601,8007282億7803万+2.8%21.112.09
09/264,2004,2654,1904,215+1.93%629,1007459億7616万+5.32%21.632.14
09/254,1304,1604,1154,135-0.84%431,4007318億1766万+3.43%21.222.1
09/244,1004,1954,0954,170+0.97%561,2007380億1200万+4.38%21.42.12
09/204,1704,1704,1104,130-0.6%627,0007309億3275万+3.51%21.192.1
09/194,1754,1904,1454,155-0.48%476,3007353億5728万+4.21%21.322.11
09/184,2104,2104,1304,175-0.71%505,1007388億9691万+4.79%21.422.12
09/174,2254,2404,1654,205+0.48%717,6007442億635万+5.71%21.582.13
09/134,1404,1854,0954,185+2.07%1,259,0007406億6672万+5.42%21.472.12
09/124,0954,1354,0854,100+1.23%683,2007256億2331万+3.51%21.042.08
09/114,0154,0603,9954,050+2.27%816,4007167億7425万+2.32%20.782.06
09/103,9553,9653,9353,960+0.51%494,2007008億4593万0%20.322.01
09/093,9403,9753,9203,940+0.51%513,1006973億631万-0.56%20.222
09/063,9303,9353,8953,920+1.55%627,1006937億6668万-1.26%20.111.99
09/053,8303,8803,8103,860+1.98%683,8006831億4780万-3.11%19.811.96
09/043,8103,8253,7603,785-0.66%345,4006698億7420万-5.49%19.421.92
09/033,8103,8503,7903,810-0.26%355,0006742億9874万-5.44%19.551.93
09/023,8503,8553,8153,820-0.65%246,7006760億6855万-5.68%19.61.94
08/303,8503,8553,8153,845+1.05%492,0006804億9308万-5.57%19.731.95
08/293,8153,8353,7603,805-0.26%448,1006734億1383万-7.04%19.521.93
08/283,8003,8353,7853,815-0.26%567,5006751億8364万-7.31%19.571.94
08/273,9253,9353,8253,825-2.05%694,9006769億5346万-7.54%19.631.94
08/263,9153,9403,8953,905-3.58%721,1006911億1196万-6.06%20.041.98
08/233,9904,0653,9904,050-1.22%452,2007167億7425万-2.9%20.782.06
08/224,1304,1504,0754,100+0.12%321,2007256億2331万-1.89%21.042.08
08/214,0504,1104,0504,095-0.61%235,0007247億3841万-2.22%21.012.08
08/204,0554,1554,0504,120+1.48%372,9007291億6294万-1.83%21.142.09
08/194,1004,1004,0604,060+0.5%311,0007185億4406万-3.45%20.832.06
08/164,0254,0754,0004,0400%352,0007150億443万-4.17%20.732.05
08/154,0304,0403,9754,040-1.46%422,1007150億443万-4.42%20.732.05
08/144,0904,1204,0654,100+1.86%484,8007256億2331万-3.32%21.042.08
08/133,9404,0703,9204,025+0.88%671,8007123億4972万-5.29%20.652.04
08/094,0004,0253,9553,990+0.5%615,2007061億5537万-6.4%20.472.03
08/084,0004,0353,9703,970-1.49%649,6007026億1574万-7.16%20.372.02
08/074,0404,0703,9804,030-1.47%527,8007132億3462万-6.04%20.682.05
08/063,8654,0953,8604,090+2%925,4007238億5350万-4.95%20.992.08
08/054,0954,0953,9604,010-3.26%775,1007096億9500万-7.09%20.582.04
08/024,1604,1604,0454,145-2.7%898,1007335億8747万-4.18%21.272.1
08/014,3154,3404,1954,260-2.85%1,160,2007539億4032万-1.64%21.862.16
07/314,3354,4004,3254,385+0.11%561,8007760億6298万+1.36%22.52.23
07/304,3504,3954,3454,380+1.04%320,5007751億7808万+1.41%22.472.22
07/294,3404,3404,3004,335-0.91%351,5007672億1392万+0.58%22.242.2
07/264,4004,4004,3454,375-0.23%246,7007742億9317万+1.63%22.452.22
07/254,3654,4004,3554,385+0.57%327,9007760億6298万+1.93%22.52.23
07/244,3704,3904,3504,360+0.23%305,3007716億3845万+1.49%22.372.21
07/234,2954,3854,2904,350+0.69%294,5007698億6864万+1.45%22.322.21
07/224,2804,3404,2804,320+1.17%349,6007645億5920万+0.91%22.172.19
07/194,2504,3104,2354,270+0.47%600,5007557億1013万-0.12%21.912.17
07/184,2854,3054,2354,250-1.39%619,1007521億7051万-0.45%21.812.16
07/174,3054,3204,2904,310-0.35%473,8007627億8939万+1.03%22.112.19
07/164,2904,3354,2804,325-0.12%384,1007654億4410万+1.48%22.192.2
07/124,3704,3804,3204,330+0.23%645,5007663億2901万+1.74%22.222.2
07/114,3304,3454,2654,320-0.23%673,7007645億5920万+1.77%22.172.19
07/104,3354,3854,3254,330-1.03%546,1007663億2901万+2.27%22.222.2
07/094,3404,3954,3404,375+0.92%504,4007742億9317万+3.6%22.452.22
07/084,3054,3354,2904,335-0.23%553,8007672億1392万+3.04%22.242.2
07/054,3354,3654,3304,345+0.46%315,4007689億8373万+3.72%22.292.21
07/044,3254,3454,2904,325+0.7%283,6007654億4410万+3.54%22.192.2
07/034,3304,3354,2654,295-1.94%498,6007601億3467万+3.02%22.042.18
07/024,4154,4204,3404,380-0.68%543,9007751億7808万+5.26%22.472.22
07/014,3904,4404,3804,410+3.64%750,5007804億8751万+6.21%22.632.24
06/284,2154,2754,2054,255-0.12%564,0007530億5541万+2.8%21.832.16
06/274,1604,2754,1554,260+2.53%530,8007539億4032万+3.1%21.862.16
06/264,1454,1904,1454,155-0.84%570,4007353億5728万+0.78%21.322.11
06/254,1754,2054,1404,190+0.48%524,3007415億5163万+1.8%21.52.13
06/244,2054,2104,1504,170-0.6%263,6007380億1200万+1.48%21.42.12
06/214,3504,3654,1904,195-2.89%1,141,1007424億3654万+2.27%21.522.13
06/204,2804,3204,2354,320+2.13%632,0007645億5920万+5.57%22.172.19
06/194,2204,2404,2054,230+1.93%453,9007486億3088万+3.88%21.72.15
06/184,1554,1704,1154,150-0.6%412,7007344億7238万+2.32%21.292.11
06/174,1604,2004,1404,175+0.12%421,1007388億9691万+3.26%21.422.12
06/144,1204,1754,1004,170+1.21%576,1007380億1200万+3.45%21.42.12
06/134,1204,1304,0654,120-1.2%452,2007291億6294万+2.46%21.142.09
06/124,1754,2204,1504,170-1.18%463,7007380億1200万+3.81%21.42.12
06/114,1854,2454,1554,220+1.32%456,6007468億6107万+5.03%21.652.14
06/104,1204,1804,1104,165+2.59%791,9007371億2710万+3.58%21.372.11
06/074,0654,1004,0554,060+0.12%359,9007185億4406万+0.45%20.832.06
06/064,0504,1104,0454,055-0.12%446,7007176億5915万-0.3%20.812.06
06/054,0304,0604,0004,060+2.53%487,7007185億4406万-0.78%20.832.06
06/043,9103,9853,8953,960+1.8%483,9007008億4593万-3.88%20.322.01
06/033,9753,9953,8603,890-3.83%936,1006884億5724万-6.31%19.961.97
05/314,0754,1204,0354,045-1.94%515,3007158億8934万-3.39%20.752.05
05/304,0354,1304,0254,125+0.73%407,8007300億4785万-2.07%21.172.09
05/294,1104,1254,0554,095-1.44%594,0007247億3841万-3.35%21.012.08
05/284,1004,1554,0704,155+1.47%595,9007353億5728万-2.56%21.322.11
05/274,0854,1154,0754,095+0.37%319,6007247億3841万-4.5%21.012.08

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
最新4,200
2019/10/18
386,0007433億2144万+2.31%
4,105

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)
2019/10/18 vs 2018/12/28
10%(1.1倍)
過去安値
653円(1983/02/02)
543%(6.43倍)
4,200円(10/18)