6201 豊田自動織機

6201
2022/09/29
時価
2兆3395億円
PER 予
12.05倍
2010年以降
赤字-23.24倍
(2010-2022年)
PBR
0.57倍
2010年以降
0.34-0.98倍
(2010-2022年)
配当 予
2.51%
ROE 予
4.74%
ROA 予
2.37%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
7,110
始値
7,140
高値
7,210
安値
7,070
終値 +0.98%
7,180
出来高 +11.99%
984,400

乖離率

株価(5日)
移動平均値
+0.62%
7,136
株価(25日)
移動平均値
-4.66%
7,531
出来高(5日)
移動平均値
+29.92%
757,700

2022/05/09~2022/09/29

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
2022
09/297,1407,2107,0707,180+0.98%984,4002兆3395億-4.66%12.050.57
09/287,0007,1407,0007,110+0.71%879,0002兆3167億-5.93%11.930.57
09/277,0407,1307,0207,060+0.28%600,7002兆3004億-7.02%11.850.56
09/267,1207,1407,0007,040-3.43%866,5002兆2939億-7.73%11.820.56
09/227,2707,3207,2507,2900%457,9002兆3753億-4.9%12.230.58
09/217,3507,3507,2607,290-0.95%465,7002兆3753億-5.3%12.230.58
09/207,4307,4407,3507,360-0.14%414,2002兆3981億-4.74%12.350.59
09/167,4507,5207,3707,370-1.6%612,0002兆4014億-4.93%12.370.59
09/157,4307,5207,4007,490-1.06%688,0002兆4405億-3.65%12.570.6
09/147,5007,6207,4807,570-2.7%560,4002兆4666億-2.74%12.70.6
09/137,8007,8107,7307,780-0.26%265,0002兆5350億-0.13%13.060.62
09/127,8607,8607,7607,800+1.17%248,8002兆5415億+0.06%13.090.62
09/097,6907,7607,6807,710-0.64%516,2002兆5122億-1.13%12.940.61
09/087,6307,7807,6207,760+2.65%492,3002兆5285億-0.56%13.020.62
09/077,5707,5907,4907,560+0.27%519,7002兆4633億-3.13%12.690.6
09/067,5807,6007,5307,5400%355,0002兆4568億-3.44%12.650.6
09/057,5407,5707,4507,540-0.66%389,4002兆4568億-3.65%12.650.6
09/027,6007,6107,5407,590-0.78%576,1002兆4731億-3.26%12.740.6
09/017,7007,7407,6107,650-2.17%400,6002兆4926億-2.68%12.840.61
08/317,6607,8407,6607,820+0.64%450,4002兆5480億-0.71%13.120.62
08/307,7607,7707,7107,770+1.04%290,0002兆5317億-1.47%13.040.62
08/297,6507,7207,6107,690-0.9%452,4002兆5057億-2.63%12.910.61
08/267,7107,7907,7007,760+0.13%516,6002兆5285億-2.02%13.020.62
08/257,7807,8007,6707,750-0.64%371,6002兆5252億-2.41%13.010.62
08/247,8507,8907,7807,800-0.64%524,8002兆5415億-2.06%13.090.62
08/237,8807,9707,8507,850-1.63%513,8002兆5578億-1.58%13.170.62
08/227,9008,0307,8907,9800%347,3002兆6002億0%13.390.63
08/197,9908,0107,9307,980+0.38%380,4002兆6002億+0.04%13.390.63
08/187,9807,9907,8807,950-1.73%359,7002兆5904億-0.33%13.340.63
08/178,0608,1208,0408,090+1.38%397,5002兆6360億+1.43%13.580.64
08/167,9707,9807,9407,980-0.37%258,7002兆6002億-0.01%13.390.63
08/157,9708,0407,9408,010+1.01%281,4002兆6099億+0.3%13.440.64
08/127,8007,9607,7807,930+2.85%540,4002兆5839億-0.71%13.310.63
08/107,7307,7407,6207,710-0.52%537,4002兆5122億-3.43%12.940.61
08/097,8807,9307,7207,750-2.02%247,2002兆5252億-3.19%13.010.62
08/087,8207,9307,8007,910+0.38%228,9002兆5773億-1.41%13.280.63
08/057,8107,9207,8007,880+0.25%397,0002兆5676億-1.83%13.220.63
08/047,8507,8907,7807,860+1.29%494,1002兆5611億-2.34%13.190.63
08/037,7207,8107,6507,760+1.17%567,0002兆5285億-3.82%13.020.62
08/027,8707,8907,6207,670-3.64%649,0002兆4991億-5.25%12.870.61
08/017,9808,0707,8507,960-1.12%613,2002兆5936億-1.98%13.360.63
07/297,9508,1607,9508,050+1.13%959,6002兆6230億-0.96%13.510.64
07/288,0708,0807,9307,960-0.75%520,6002兆5936億-2.13%13.360.63
07/278,0008,0607,9208,020-0.74%492,3002兆6132億-1.51%13.460.64
07/268,1508,1708,0608,0800%276,6002兆6327億-0.83%13.560.64
07/258,1908,2608,0508,080-1.82%263,0002兆6327億-0.75%13.560.64
07/228,1808,2308,1608,230-0.72%393,3002兆6816億+1.08%13.810.65
07/218,2608,3308,1808,290-0.24%391,7002兆7012億+1.79%13.910.66
07/208,2408,3108,1908,310+2.59%388,6002兆7077億+2.08%13.950.66
07/198,0508,1008,0008,100+1.89%334,3002兆6393億-0.39%13.590.64
07/157,9007,9707,8307,950+0.51%312,1002兆5904億-2.21%13.340.63
07/147,8107,9307,7107,910-0.5%364,0002兆5773億-2.94%13.280.63
07/138,0408,0807,9307,950-0.25%323,8002兆5904億-2.74%13.340.63
07/128,2208,2207,9407,970-2.92%506,2002兆5969億-2.76%13.380.63
07/118,2208,2808,1408,210+1.23%386,2002兆6751億-0.02%13.780.65
07/088,0808,2608,0608,110+1%532,5002兆6425億-1.23%13.610.65
07/077,9908,0607,8608,030+2.42%428,7002兆6165億-2.3%13.480.64
07/068,0508,1107,7607,840-4.97%509,7002兆5545億-4.83%13.160.62
07/058,2308,2708,1508,250+0.73%349,1002兆6881億-0.22%13.850.66
07/048,1208,2208,1108,190+2.25%370,9002兆6686億-0.97%13.750.65
07/018,3408,4407,9708,010-4.64%701,8002兆6099億-3.19%13.440.64
06/308,4408,4508,3308,400+0.36%756,4002兆7370億+1.47%14.10.67
06/298,4108,4308,3008,370-0.71%918,9002兆7272億+1.28%14.050.67
06/288,3308,4308,2908,430+1.32%421,1002兆7468億+2.16%14.150.67
06/278,2808,3408,2308,320+2.21%460,1002兆7109億+0.91%13.960.66
06/248,1208,2008,0708,140-0.37%345,2002兆6523億-1.26%13.660.65
06/238,1708,2608,1508,170-0.49%380,9002兆6621億-0.93%13.710.65
06/228,1808,2908,1408,210+0.86%453,8002兆6751億-0.42%13.780.65
06/218,0708,2108,0408,140+2.78%434,8002兆6523億-1.32%13.660.65
06/208,1908,1907,8707,920-2.34%436,8002兆5806億-3.97%13.290.63
06/177,9608,2307,9408,110-1.82%2,054,4002兆6425億-1.77%13.610.65
06/168,2508,3408,2008,260+0.49%562,4002兆6914億0%13.860.66
06/158,3808,3808,2008,220+1.73%894,1002兆6784億-0.39%13.80.65
06/147,9808,1307,9508,080+0.25%624,7002兆6327億-2.11%13.560.64
06/138,1408,2208,0608,060-4.5%658,0002兆6262億-2.43%13.530.64
06/108,4708,5308,4008,440-0.94%628,2002兆7500億+2.18%14.160.67
06/098,5208,6108,4708,520+0.35%390,4002兆7761億+3.27%14.30.68
06/088,3908,4908,3408,490+1.43%572,0002兆7663億+3.21%14.250.68
06/078,3408,4508,3208,370+2.2%438,5002兆7272億+2.1%14.050.67
06/068,1608,2308,1308,190-1.44%479,9002兆6686億+0.33%13.750.65
06/038,4808,5008,2508,310-2.24%598,9002兆7077億+2.04%13.950.66
06/028,5308,6208,4608,500-1.05%435,4002兆7696億+4.69%14.270.68
06/018,3508,6108,3508,590+3.49%589,2002兆7989億+6.15%14.420.68
05/318,3008,3908,2608,3000%823,4002兆7044億+2.86%13.930.66
05/308,2208,3208,2108,300+2.22%902,6002兆7044億+3.07%13.930.66
05/278,2208,2308,0908,120+0.87%389,5002兆6458億+1.1%13.630.65
05/268,0608,1508,0408,050-0.25%353,5002兆6230億+0.49%13.510.64
05/258,1308,1808,0508,070-2.06%484,0002兆6295億+0.93%13.540.64
05/248,3608,3708,2408,240-0.84%429,7002兆6849億+3.23%13.830.66
05/238,3208,3708,2108,310+1.22%429,1002兆7077億+4.42%13.950.66
05/208,1608,2408,1108,210+1.23%366,8002兆6751億+3.61%13.780.65
05/198,0808,1407,9708,110-2.41%477,6002兆6425億+2.62%13.610.65
05/188,4408,4408,2308,310+2.59%753,7002兆7077億+5.36%13.950.66
05/178,1508,1908,0708,100-0.61%379,9002兆6393億+3.01%13.590.64
05/168,3908,4008,1508,150-0.73%442,6002兆6556億+3.8%13.680.65
05/138,0908,2408,0808,210+2.11%498,3002兆6751億+4.57%13.780.65
05/128,1308,1908,0208,040-2.9%662,3002兆6197億+2.28%13.490.64
05/118,4108,4308,1708,280+0.24%1,600,8002兆6979億+5.12%13.90.66
05/107,8908,2707,8308,260+2.74%991,6002兆6914億+4.77%13.860.66
05/098,0108,1307,9808,040-1.71%535,9002兆6197億+1.82%13.490.64

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
5,830
7/5
3,320
3/17
2,091,100
3/17
--+9.38%
2/19
-18.42%
1/22
2009年
3月期
3,860
5/8

5/7
1,585
12/5
2,364,200
10/10
--+18.15%
11/5
-28.18%
10/8
2010年
3月期
2,947
1/21
2,115
4/1
1,677,700
2/5
--+10.08%
12/24
-13.29%
2/15
2011年
3月期
2,939
2/17
2,100
8/31
1,478,300
2/17
9576億4564万6842億6534万+8.73%
11/11
-17.67%
3/15
2012年
3月期
2,713
7/8
1,952
11/22
1,269,900
6/15
8840億565万6360億4092万+9.65%
2/23
-15.3%
8/22
2013年
3月期
3,590
3/21
1,973
6/4
1,638,300
5/16
1兆1697億6428億8358万+15.13%
1/11
-8.46%
7/25
2014年
3月期
5,240
1/20
3,190
4/3
1,886,200
5/24
1兆7074億1兆394億+14.89%
5/15
-10.71%
6/7
2015年
3月期
7,140
3/23
4,380
5/21
1,157,400
10/14
2兆3265億1兆4271億+11.82%
11/5
-10.28%
10/17
2016年
3月期
7,670
4/22
4,460
2/12
1,504,200
2/10
2兆4991億1兆4532億+8.61%
11/9
-19.63%
2/12
2017年
3月期
5,860
3/17

3/16
3,735
7/8
1,715,300
7/13
1兆9094億1兆2170億+11.31%
7/29
-11.38%
7/7
2018年
3月期
7,790
1/10
5,010
4/17
1,885,400
7/28
2兆5382億1兆6324億+13.09%
9/25
-8.57%
2/14
2019年
3月期
7,080
5/22
4,725
12/25
1,640,700
5/31
2兆3069億1兆5395億+8.39%
5/11
-14.29%
12/25
2020年
3月期
6,700
11/11
4,250
3/17
1,588,800
3/23
2兆1831億1兆3848億+10.47%
9/13
-22.17%
3/16
2021年
3月期
10,230
3/19
4,590
4/3
1,583,400
4/24
3兆3333億1兆4956億+12.82%
2/5
-8.03%
4/30
2022年
3月期
10,190
11/19
7,290
3/7
1,081,600
3/18
3兆3203億2兆3753億+7.04%
9/7
-16.58%
3/8
最新7,180
2022/9/29
984,4002兆3395億-4.66%
7,531

年間値上がり率

1984/12/28 vs 1983/12/28
-17%(0.83倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
45%(1.45倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
-1%(0.99倍)
1989/12/29 vs 1988/12/28
101%(2.01倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/26 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/26
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
39%(1.39倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
66%(1.66倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
45%(1.45倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/09/29 vs 2021/12/30
-22%(0.78倍)
過去安値
415円(1983/02/14)
1628%(17.28倍)
7,180円(9/29)