7202 いすゞ自動車

7202
2025/06/02
時価
1兆3656億円
PER 予
10.48倍
2010年以降
5.36-51.92倍
(2010-2025年)
PBR
0.94倍
2010年以降
0.44-2.46倍
(2010-2025年)
配当 予
4.81%
ROE 予
9.01%
ROA 予
3.95%
資料
Link
CSV,JSON

株価チャート

株価

6/2

前日 (5/30)
1,960
始値
1,946
高値
1,956
安値
1,907
終値 -2.35%
1,914
出来高 -65.69%
2,187,100

乖離率

株価(5日)
移動平均値
-0.98%
1,933
株価(25日)
移動平均値
-0.67%
1,927
出来高(5日)
移動平均値
-19.59%
2,719,800

2024/12/30~2025/06/02

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
2025
06/021,9461,9561,9071,914-2.35%2,187,1001兆3656億-0.67%10.480.94
05/301,9171,9651,9061,960+0.15%6,374,8001兆3985億+1.82%10.730.97
05/291,9391,9691,9371,957+1.72%1,850,6001兆3963億+1.93%10.720.97
05/281,9361,9421,9191,924+0.63%1,941,4001兆3728億+0.47%10.540.95
05/271,8961,9121,8811,912+0.58%1,245,1001兆3642億0%10.470.94
05/261,9301,9361,8961,901-1.2%1,626,2001兆3564億-0.47%10.410.94
05/231,9021,9291,9011,924+0.73%1,850,2001兆3728億+0.94%10.540.95
05/221,9041,9141,8951,910-0.78%1,678,7001兆3628億+0.47%10.460.94
05/211,9401,9461,9221,925+0.84%1,849,6001兆3735億+1.53%10.540.95
05/201,9101,9271,8991,909+0.69%1,743,8001兆3621億+0.95%10.460.94
05/191,9101,9151,8911,896+0.05%1,158,0001兆3528億+0.48%10.380.94
05/161,9001,9071,8811,895-0.89%1,606,4001兆3521億+0.85%10.380.94
05/151,8991,9281,8891,912+1.11%2,400,1001兆3642億+2.03%10.470.94
05/141,9951,9951,8561,891-6.11%5,121,8001兆3492億+1.45%10.360.93
05/132,0062,0362,0012,014+1.51%1,797,0001兆4370億+8.28%11.030.99
05/121,9711,9911,9691,984+1.12%1,321,8001兆4156億+7.01%10.870.98
05/091,9591,9811,9461,962+2.51%2,398,7001兆3999億+5.83%10.750.97
05/081,9081,9231,9001,914-0.42%1,286,3001兆3656億+3.18%10.480.94
05/071,9661,9661,9221,922-1.23%1,847,8001兆3713億+3.39%10.530.95
05/021,9501,9621,9361,946+0.99%1,464,3001兆3885億+4.34%10.660.96
05/011,9131,9311,9111,9270%1,015,8001兆3749億+2.99%10.550.95
04/301,9291,9461,9091,927-0.52%2,000,4001兆3749億+2.61%10.550.95
04/281,9241,9591,9231,937+1.1%5,150,9001兆3821億+2.92%10.610.96
04/251,8941,9201,8871,916+1.27%1,630,9001兆3671億+1.59%10.490.95
04/241,9031,9251,8851,892+0.85%1,436,2001兆3499億+0.05%10.360.93
04/231,8751,8831,8521,876+2.68%1,862,1001兆3385億-1.05%10.270.93
04/221,8101,8371,8081,827+0.05%994,9001兆3036億-3.89%10.010.9
04/211,8481,8541,8171,826-1.67%1,094,3001兆3028億-4.25%100.9
04/181,8511,8661,8441,857+0.49%975,9001兆3250億-2.83%10.170.92
04/171,8081,8481,8031,848+2.16%1,445,6001兆3185億-3.45%10.120.91
04/161,8131,8141,7891,809-0.28%1,447,9001兆2907億-5.68%9.910.89
04/151,8091,8291,7981,814+1.62%1,782,1001兆2943億-5.72%9.940.9
04/141,7881,8081,7761,785+0.06%1,666,5001兆2736億-7.51%9.780.88
04/111,7451,7981,7261,784-1.82%2,231,1001兆2729億-7.9%9.770.88
04/101,8591,8601,7741,817+6.69%2,830,1001兆2964億-6.58%9.950.9
04/091,7271,7431,6851,703-2.91%2,137,5001兆2151億-12.71%9.330.84
04/081,7201,7831,7081,754+4.4%2,388,6001兆2515億-10.65%9.610.87
04/071,6331,7241,6081,680-5.51%2,968,9001兆1987億-14.81%9.20.83
04/041,8061,8171,7471,778-4.66%3,036,6001兆2686億-10.38%9.740.88
04/031,8621,9111,8321,865-5.81%3,151,4001兆3307億-6.42%10.210.92
04/021,9931,9991,9661,980-0.75%2,060,7001兆4127億-0.9%10.840.98
04/012,0372,0411,9951,995-1.09%1,926,2001兆4234億-0.2%10.930.98
03/312,0212,0402,0042,017-2.61%2,694,3001兆4391億+0.9%10.691
03/282,0362,0812,0342,071-0.48%3,506,6001兆5550億+3.71%11.081.03
03/272,0702,0922,0532,081-1%3,386,4001兆5625億+4.36%11.131.04
03/262,0842,1082,0572,102+2.94%3,430,6001兆5783億+5.58%11.241.05
03/252,0502,0682,0322,042+0.39%2,328,1001兆5332億+2.72%10.921.02
03/242,0412,0442,0002,034+0.39%2,425,0001兆5272億+2.37%10.881.01
03/211,9922,0361,9862,026+0.4%3,178,2001兆5212億+2.01%10.841.01
03/192,0002,0252,0002,018+0.8%1,639,1001兆5152億+1.71%10.791.01
03/181,9952,0101,9872,002+1.32%1,599,0001兆5032億+0.96%10.711
03/171,9551,9811,9501,976+1.8%1,219,1001兆4837億-0.35%10.570.98
03/141,9231,9481,9181,941+0.47%1,839,5001兆4574億-2.27%10.380.97
03/131,9531,9611,9221,932-0.72%2,173,0001兆4506億-2.87%10.330.96
03/121,9341,9601,9261,946-0.21%1,624,4001兆4611億-2.36%10.410.97
03/111,9501,9581,9211,950-0.76%2,403,5001兆4642億-2.3%10.430.97
03/101,9831,9841,9581,965+0.15%1,377,1001兆4754億-1.85%10.510.98
03/071,9481,9791,9401,962-0.76%1,994,5001兆4732億-2.19%10.490.98
03/061,9781,9921,9691,977+0.05%1,989,8001兆4844億-1.69%10.570.98
03/051,9942,0061,9751,976-1.15%2,117,1001兆4837億-1.89%10.570.98
03/041,9752,0071,9621,999+0.6%1,820,6001兆5009億-0.99%10.691
03/031,9861,9991,9741,987+0.71%1,340,3001兆4919億-1.73%10.630.99
02/281,9942,0001,9611,973-1.89%2,838,1001兆4814億-2.66%10.550.98
02/271,9822,0161,9812,011+1.06%1,959,1001兆5100億-0.98%10.761
02/261,9831,9921,9541,990-0.4%2,491,2001兆4942億-2.16%10.640.99
02/251,9732,0001,9711,998+0.5%1,774,7001兆5002億-1.91%10.691
02/211,9621,9971,9521,988+0.86%2,353,8001兆4927億-2.55%10.630.99
02/201,9982,0121,9611,971-1.84%2,431,3001兆4799億-3.52%10.540.98
02/192,0112,0392,0082,008-0.15%1,766,0001兆5077億-1.91%10.741
02/182,0102,0271,9952,011-0.1%1,436,6001兆5100億-1.9%10.761
02/172,0012,0181,9902,013+0.1%1,387,6001兆5115億-1.95%10.771
02/142,0142,0231,9962,011-0.15%1,737,5001兆5100億-2.28%10.761
02/132,0652,0652,0062,014+2.13%2,566,7001兆5122億-2.47%10.771
02/122,0302,0331,9671,972-1.99%3,393,4001兆4807億-4.78%10.550.98
02/102,0052,0311,9922,012+0.4%3,492,7001兆5107億-3.18%10.761
02/072,0302,0421,9352,004-1.28%3,403,0001兆5047億-3.84%10.721
02/062,0172,0422,0152,0300%1,839,5001兆5242億-2.87%10.861.01
02/052,0482,0552,0092,030+0.2%1,779,2001兆5242億-3.06%10.861.01
02/042,0412,0532,0212,026+0.3%2,013,4001兆5212億-3.43%10.841.01
02/032,0542,0712,0112,020-3.49%3,211,3001兆5167億-3.86%10.81.01
01/312,0712,1002,0692,093+0.58%2,012,8001兆5715億-0.52%11.21.04
01/302,0752,0832,0672,081+0.34%1,489,0001兆5625億-1.09%11.131.04
01/292,0692,0842,0642,074+0.19%1,234,9001兆5573億-1.43%11.091.03
01/282,0702,0832,0612,070-0.91%1,320,4001兆5543億-1.71%11.071.03
01/272,0772,0922,0712,089+0.58%1,322,4001兆5685億-0.9%11.171.04
01/242,0982,1072,0712,077-1.05%1,575,7001兆5595億-1.66%11.111.03
01/232,0812,1102,0702,099+0.38%1,397,9001兆5760億-0.71%11.231.05
01/222,0802,0932,0762,091+0.63%1,433,2001兆5700億-1.09%11.181.04
01/212,1022,1042,0592,078+0.29%1,464,2001兆5603億-1.7%11.111.04
01/202,0692,0912,0592,072+0.83%1,400,7001兆5558億-2.03%11.081.03
01/172,0512,0712,0452,055-0.82%1,777,6001兆5430億-2.84%10.991.02
01/162,0812,0852,0532,072-0.48%1,806,6001兆5558億-2.08%11.081.03
01/152,0932,0972,0812,082+0.48%2,396,0001兆5633億-1.56%11.141.04
01/142,0802,0892,0562,072-1.24%1,977,1001兆5558億-1.94%11.081.03
01/102,1282,1422,0902,098-1.41%2,249,4001兆5753億-0.66%11.221.05
01/092,1772,1772,1272,128-2.83%1,776,5001兆5978億+0.9%11.381.06
01/082,1492,1972,1442,190+1.2%2,457,6001兆6444億+4.09%11.711.09
01/072,1412,1702,1202,164+0.84%1,908,6001兆6248億+3.2%11.571.08
01/062,1702,1742,1242,146-0.6%2,390,1001兆6113億+2.63%11.481.07
2024
12/302,1622,1682,1512,159+0.05%1,449,8001兆6211億+3.4%11.91.1

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
1,440
720
7/17

720
7/12
716
358
1/22
32,313,000
64,626,000
7/2
--+15.36%
2/26
-24.23%
1/22
2009年
3月期
1,198
599
6/6
176
88
3/3

88
2/24

他2件
21,852,000
43,704,000
1/7
--+36.59%
4/13
-47.22%
10/27
2010年
3月期
514
257
3/31
240
120
4/1
34,035,000
68,070,000
8/25
4360億8925万-+27.78%
8/25
-21.3%
11/26
2011年
3月期
826
413
1/12

413
1/11
480
240
3/15

240
7/22
37,698,000
75,396,000
5/13
7007億9712万4072億4288万+18.33%
5/13
-21.04%
3/15
2012年
3月期
982
491
3/28
576
288
4/13
41,555,000
83,110,000
4/15
8331億5106万4886億9145万+13.65%
5/12
-16.35%
8/22
2013年
3月期
1,286
643
2/7
732
366
10/3
13,488,500
26,977,000
2/12
1兆910億6210億4539万+14.69%
2/6
-11.45%
6/4
2014年
3月期
1,836
918
5/16
1,042
521
4/2
26,910,500
53,821,000
5/15
1兆5577億8840億5642万+34.64%
5/16
-17.5%
8/22
2015年
3月期
1,824
3/10
1,124
562
5/12
14,669,500
29,339,000
6/20
1兆5475億9536億2708万+10.31%
6/20
-12.08%
10/17
2016年
3月期
1,752
8/6
972
2/12
9,884,700
2/12
1兆4864億8246億6683万+12.34%
4/22
-18.11%
8/25
2017年
3月期
1,644
3/6
1,014
4/8
8,628,600
11/9
1兆3948億8603億58万+12.35%
12/12
-8.7%
4/17
2018年
3月期
2,003
1/12
1,320
6/12
7,871,100
7/31
1兆6993億1兆1199億+11.93%
11/7
-10.35%
2/13
2019年
3月期
1,820
9/27
1,378
7/6
7,572,500
10/30
1兆5441億1兆1691億+11.37%
8/7
-13.1%
10/25
2020年
3月期
1,612
4/17
599
3/19
10,750,300
12/18
1兆3676億5082億517万+13%
4/30
-37.13%
3/19
2021年
3月期
1,259
3/24
613
4/6
16,159,100
3/24
1兆681億5200億8309万+22.27%
5/27
-9.3%
10/30
2022年
3月期
1,693
11/16
1,070
5/13
12,323,700
10/28
1兆3162億8318億6301万+20.27%
5/21
-14.67%
3/8
2023年
3月期
1,857
11/28
1,419
7/7
10,840,200
10/28
1兆4437億1兆1031億+11.24%
8/29
-10%
1/4
2024年
3月期
2,187
2/27
1,502
4/6
9,448,900
11/13
1兆7002億1兆1677億+10.11%
11/14
-10.22%
10/4
2025年
3月期
2,269
7/4
1,640
8/5
8,723,000
11/11
1兆7037億1兆2314億+8.68%
7/4
-22.2%
8/5
最新1,914
2025/6/2
2,187,1001兆3656億-0.67%
1,927

年間値上がり率

1984/12/28 vs 1983/12/28
74226205724538%(742262057246.38倍)
1985/12/28 vs 1984/12/28
66648045276410%(666480452765.1倍)
1986/12/27 vs 1985/12/28
31827437104198%(318274371042.98倍)
1987/12/28 vs 1986/12/27
24081087238718%(240810872388.18倍)
1988/12/28 vs 1987/12/28
46280214162508%(462802141626.08倍)
1989/12/29 vs 1988/12/28
33847700027%(338477001.27倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-27%(0.73倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
42%(1.42倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-61%(0.39倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-66%(0.34倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
424%(5.24倍)
2004/12/30 vs 2003/12/30
41%(1.41倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
53%(1.53倍)
2010/12/30 vs 2009/12/30
113%(2.13倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
44%(1.44倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
46%(1.46倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/12/30 vs 2023/12/29
19%(1.19倍)
2025/06/02 vs 2024/12/30
-11%(0.89倍)
過去安値
0円(1983/12/28)
5.8298084296325E+68%(5.8298084296325E+66倍)
1,914円(6/2)