7203 トヨタ自動車

7203
2025/05/20
時価
42兆2200億円
PER 予
11.25倍
2013年以降
4.88-18.1倍
(2013-2025年)
PBR
0.97倍
2013年以降
0.7-1.65倍
(2013-2025年)
配当 予
3.55%
ROE 予
8.63%
ROA 予
3.31%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/19)
2,665
始値
2,725
高値
2,728
安値
2,650
終値 +0.3%
2,673
出来高 +26.81%
25,009,100

乖離率

株価(5日)
移動平均値
-0.19%
2,678
株価(25日)
移動平均値
+1.44%
2,635
出来高(5日)
移動平均値
-0.12%
25,037,960

2024/12/17~2025/05/20

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
05/202,7252,7282,6502,673+0.3%25,009,10042兆2200億+1.44%11.250.97
05/192,6432,6952,6222,665+0.83%19,721,40042兆936億+1.33%11.220.97
05/162,6422,6522,5982,643-0.53%23,825,70041兆7461億+0.95%11.130.96
05/152,7092,7182,6472,657-3.38%31,659,60041兆9672億+1.84%11.180.97
05/142,8302,8332,7312,750-3.51%24,974,00043兆4362億+6.05%11.581
05/132,8542,8802,8462,850+3.49%35,248,40045兆157億+10.47%121.04
05/122,7262,7582,7192,754+1.25%20,208,50043兆4993億+7.33%11.591
05/092,7502,7572,6862,720+1.8%37,497,40042兆9623億+6.13%11.450.99
05/082,7062,7402,6332,672-1.26%47,881,90042兆2042億+4.42%11.250.97
05/072,7612,7612,7022,706-2.66%29,981,60042兆7412億+5.83%11.390.98
05/022,7982,8222,7732,780+1.05%36,047,90043兆9100億+8.72%11.71.01
05/012,7272,7532,7092,751+0.81%19,049,40043兆4520億+7.5%11.581
04/302,7962,8012,7292,729-2.08%41,601,70043兆1045億+6.44%11.490.99
04/282,7252,8412,7192,787+3.61%54,204,40044兆206億+8.44%11.731.01
04/252,7002,7122,6722,690+1.2%29,523,20042兆4885億+4.55%11.320.98
04/242,6272,7182,6192,658+2.94%41,886,20041兆9830億+3.06%11.190.97
04/232,5612,5902,5352,582+5%34,123,50040兆7826億-0.27%10.870.94
04/222,4592,4852,4402,459-0.49%19,734,00038兆8398億-5.39%10.350.89
04/212,5312,5392,4592,471-2.87%22,040,80039兆294億-5.36%10.40.9
04/182,5062,5442,4972,544+1.8%16,944,80040兆1824億-2.97%10.710.92
04/172,4992,5212,4752,4990%23,310,30039兆4716億-4.94%10.520.91
04/162,4972,5202,4612,4990%24,370,60039兆4716億-5.34%10.520.91
04/152,5262,5462,4992,499+3.69%29,890,70039兆4716億-5.7%10.520.91
04/142,4452,4822,4092,410-0.41%26,268,10038兆659億-9.5%10.140.88
04/112,4002,4412,3512,420-4.84%46,954,00038兆2238億-9.67%10.190.88
04/102,6162,6212,5092,543+7.48%45,889,70040兆1666億-5.64%10.70.92
04/092,3792,4192,3302,366-2.59%45,721,30037兆3709億-12.6%9.960.86
04/082,3582,4662,3512,429+7.15%52,545,60038兆3660億-10.8%10.220.88
04/072,2502,3552,2272,267-5.86%72,609,60035兆8072億-17.17%9.540.82
04/042,4402,4532,3382,408-4.41%61,167,40038兆343億-12.56%10.140.87
04/032,5012,5832,4572,519-5.16%63,506,80039兆7875億-9.03%10.60.91
04/022,6312,6612,5952,656+0.95%27,800,60041兆9514億-4.39%11.180.96
04/012,6492,6572,6172,631+0.57%26,218,10041兆5566億-5.36%11.070.96
03/312,6312,6472,5842,616-3.15%43,466,80041兆3196億-6%7.160.95
03/282,7252,7282,6872,701-4.52%44,617,20042兆6622億-3.09%7.420.98
03/272,7802,8292,7712,829-2.04%43,353,00044兆6840億+1.43%7.771.03
03/262,8992,9002,8462,888+0.17%25,294,30045兆6159億+3.59%7.941.05
03/252,9162,9612,8712,883+0.7%24,978,20045兆5369億+3.59%7.921.05
03/242,8742,8902,8502,863+0.63%17,186,80045兆2210億+2.99%7.871.04
03/212,8512,8902,8382,845-1.63%29,746,00044兆9367億+2.37%7.821.04
03/192,8642,9272,8642,892+1.87%25,594,70045兆6791億+4.14%7.951.05
03/182,7992,8572,7982,839+2.83%29,267,30044兆8419億+2.34%7.81.03
03/172,7502,7922,7502,761+0.51%20,673,10043兆6099億-0.47%7.591.01
03/142,7232,7842,7232,747+1.03%32,732,20043兆3888億-1.15%7.551
03/132,7602,7642,7192,719-1.56%26,657,30042兆9465億-2.47%7.470.99
03/122,7502,7662,7302,762+0.25%23,961,10043兆6257億-1.15%7.591.01
03/112,7712,7802,7132,755-2.62%32,542,10043兆5151億-1.5%7.571
03/102,8132,8422,7942,829+0.93%17,383,80044兆6840億+0.86%7.771.03
03/072,7502,8032,7502,803-0.71%25,194,20044兆2733億-0.25%7.71.02
03/062,8602,8862,8182,823-0.95%24,713,90044兆5892億+0.28%7.761.03
03/052,7752,8752,7652,850+3.49%36,898,70045兆157億+1.14%7.831.04
03/042,7452,7772,7252,754-1.47%25,099,60043兆4993億-2.38%7.571
03/032,7452,8022,7242,795+3.94%24,143,50044兆1469億-1.1%7.681.02
02/282,7362,7462,6892,689-3.41%93,767,00042兆4727億-5.02%7.390.98
02/272,7362,7842,7332,784+2.17%22,615,00043兆9732億-1.97%7.651.01
02/262,7022,7302,6692,725+0.52%20,266,80043兆413億-4.18%7.490.99
02/252,6502,7182,6502,711+0.18%20,544,60042兆8202億-4.88%7.450.99
02/212,6862,7112,6782,706-0.18%21,153,30042兆7412億-5.15%7.440.99
02/202,7312,7312,6862,711-1.63%22,794,10042兆8202億-5.14%7.450.99
02/192,7652,7922,7442,756-1.71%19,526,10043兆5309億-3.84%7.571
02/182,7662,8292,7572,804+1.08%18,272,30044兆2891億-2.37%7.711.02
02/172,7942,8002,7392,774-1.11%25,063,50043兆8152億-3.58%7.621.01
02/142,8692,8822,8042,805-0.74%23,997,40044兆3049億-2.81%7.711.02
02/132,8502,8682,8262,826+0.93%26,458,60044兆6366億-2.45%7.771.03
02/122,8052,8122,7612,800-0.92%29,015,30044兆2259億-3.65%7.71.02
02/102,8262,8432,8142,826+0.04%18,868,20044兆6366億-3.02%7.771.03
02/072,8602,8772,8172,825-2.72%28,713,50044兆6208億-3.48%7.761.03
02/062,9613,0162,8952,904-1.99%37,833,50045兆8686億-1.29%7.981.06
02/052,8933,0252,8452,963+3.13%61,048,30046兆8005億+0.41%8.141.08
02/042,9082,9232,8682,873+1.7%25,931,80045兆3789億-2.64%7.91.05
02/032,8252,8712,8012,825-5.01%40,169,70044兆6208億-4.24%7.761.03
01/312,9362,9882,9212,974+0.85%20,964,20046兆9742億+0.81%8.171.08
01/302,9272,9642,9232,949+0.65%18,783,70046兆5794億+0.24%8.11.08
01/292,9172,9372,8992,930+1.38%17,997,80046兆2793億-0.1%8.051.07
01/282,9002,9362,8902,890-1.1%18,314,00045兆6475億-1.2%7.941.05
01/272,9142,9422,9112,922+1.35%18,257,20046兆1529億+0.21%8.031.07
01/242,8942,9322,8632,883-1.44%24,980,80045兆5369億-0.83%7.921.05
01/232,8932,9282,8572,925+0.31%21,725,60046兆2003億+0.86%8.041.07
01/222,9002,9352,8932,916+1.39%24,169,40046兆581億+0.86%8.011.06
01/212,9202,9572,8542,876+0.21%28,584,70045兆4263億-0.21%7.91.05
01/202,8372,8952,8302,870+2.94%25,039,10045兆3316億-0.14%7.891.05
01/172,8192,8322,7872,788-1.73%22,690,40044兆364億-2.69%7.661.02
01/162,8902,8942,8212,837-2.21%25,970,40044兆8103億-0.77%7.81.03
01/152,9312,9442,8922,901-0.24%20,709,30045兆8212億+1.75%7.971.06
01/142,9322,9832,8982,908-0.82%28,127,60045兆9318億+2.39%7.991.06
01/102,9893,0272,9282,932-2.43%26,369,20046兆3109億+3.6%8.061.07
01/093,0703,0712,9983,005-2.21%26,998,40047兆4639億+6.67%8.261.1
01/083,0503,0933,0423,073+0.69%24,570,00048兆5379億+9.79%8.451.12
01/073,0043,1272,9953,052+1.36%44,700,90048兆2063億+9.78%8.391.11
01/063,1033,1043,0003,011-4.29%41,298,50047兆5587億+9.05%8.281.1
2024
12/303,1823,1893,1363,146-1.32%24,224,20049兆6910億+14.52%8.681.15
12/273,2043,2203,1543,188+1.46%49,315,30050兆3544億+16.82%8.81.17
12/263,0003,1642,9953,142+5.97%63,975,10049兆6278億+16.03%8.671.15
12/252,8302,9652,7932,965+4.59%55,113,70046兆8321億+10.22%8.181.09
12/242,8502,8582,8292,835-0.07%19,906,30044兆7787億+5.82%7.821.04
12/232,8052,8392,7842,837+2.34%25,299,70044兆8103億+6.06%7.831.04
12/202,7492,8082,7362,772+1.76%51,442,50043兆7837億+3.9%7.651.02
12/192,6772,7262,6642,724-0.11%17,912,00043兆255億+2.18%7.521
12/182,6912,7392,6902,727+2.02%21,766,70043兆729億+2.4%7.531
12/172,6882,7102,6702,673-0.71%17,335,10042兆2200億+0.45%7.380.98

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
1,576
7,880
7/4
962
4,810
3/18
147,840,500
29,568,100
4/13
--+11.56%
2/19
-16.22%
1/22
2009年
3月期
1,142
5,710
6/6
517
2,585
12/8
178,870,500
35,774,100
12/12
--+22.25%
4/9
-27.96%
10/8
2010年
3月期
847
4,235
1/21
628
3,140
4/1
282,557,500
56,511,500
2/4
--+12.34%
8/3
-15.19%
2/4
2011年
3月期
791
3,955
2/15
560
2,800
11/1
135,784,500
27,156,900
3/14
13兆6368億9兆6543億+11.31%
2/15
-17.58%
3/15
2012年
3月期
727
3,635
3/28
466
2,330
11/24
124,705,500
24,941,100
9/1
12兆5334億8兆338億+14.19%
2/15
-11.79%
8/22
2013年
3月期
1,010
5,050
3/12

5,050
2/12
559
2,795
7/25
160,604,500
32,120,900
2/6
17兆4123億9兆6371億+16.13%
1/4
-8.15%
7/25
2014年
3月期
1,352
6,760
5/23
922
4,610
4/2
175,139,000
35,027,800
5/23
23兆3084億15兆8952億+13.55%
5/15
-10.89%
2/4
2015年
3月期
1,757
8,783
3/24
1,041
5,205
4/11
127,158,500
25,431,700
11/4
30兆202億17兆9468億+10.64%
12/4
-8.87%
10/17
2016年
3月期
1,740
8,700
5/28
1,141
5,703
2/12
141,051,000
28,210,200
10/29
29兆7365億19兆365億+4.72%
2/1
-15.48%
8/25
2017年
3月期
1,443
7,215
12/16
983
4,917
6/28
148,134,500
29,626,900
6/24
23兆5425億16兆4129億+10.64%
12/8
-10.16%
6/28
2018年
3月期
1,561
7,806
1/18
1,134
5,670
4/14
67,559,500
13,511,900
5/11
25兆4709億18兆5011億+7.86%
9/19
-6.99%
3/5
2019年
3月期
1,537
7,686
5/11
1,209
6,045
12/26
172,384,500
34,476,900
5/31
25兆793億19兆7248億+8.38%
5/10
-10.29%
12/25
2020年
3月期
1,605
8,026
2/6
1,154
5,771
3/13
93,711,500
18,742,300
3/19
26兆1888億18兆8307億+7%
11/8
-17.44%
3/16
2021年
3月期
1,742
8,712
3/19
1,233
6,163
4/3
109,161,500
21,832,300
5/29
28兆4272億20兆1098億+8.77%
2/15
-7.33%
7/31
2022年
3月期
2,475
1/18
1,622
8,110
4/30
101,544,500
20,308,900
8/20
40兆3795億26兆4629億+13.17%
6/4
-15.87%
3/8
2023年
3月期
2,283
5/9
1,764
3/20
90,671,700
10/28
37兆2471億28兆7796億+5.58%
6/9
-8.3%
12/21
2024年
3月期
3,891
3/27
1,784
4/21
99,612,100
6/14
63兆4816億29兆1059億+16.29%
6/14
-7.38%
12/22
2025年
3月期
3,824
4/1
2,183
8/5
93,767,000
2/28
62兆3885億34兆4804億+16.81%
12/27
-28.01%
8/5
最新2,673
2025/5/20
25,009,10042兆2200億+1.44%
2,635

年間値上がり率

1984/12/28 vs 1983/12/28
-15%(0.85倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
80%(1.8倍)
1987/12/28 vs 1986/12/27
-16%(0.84倍)
1988/12/28 vs 1987/12/28
45%(1.45倍)
1989/12/29 vs 1988/12/28
5%(1.05倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-1%(0.99倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
52%(1.52倍)
1997/12/30 vs 1996/12/30
12%(1.12倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
61%(1.61倍)
2000/12/29 vs 1999/12/30
-26%(0.74倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
30%(1.3倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
56%(1.56倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
43%(1.43倍)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/05/20 vs 2024/12/30
-15%(0.85倍)
過去安値
129円(1983/02/23)
1969%(20.69倍)
2,673円(5/20)