7203 トヨタ自動車

7203
2024/05/17
時価
56兆582億円
PER 予
12.97倍
2013年以降
4.88-18.1倍
(2013-2024年)
PBR
1.35倍
2013年以降
0.7-1.65倍
(2013-2024年)
配当
2.18%
ROE 予
10.43%
ROA 予
3.96%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,352
始値
3,367
高値
3,438
安値
3,353
終値 +2.51%
3,436
出来高 -23.06%
22,329,600

乖離率

株価(5日)
移動平均値
+1.36%
3,390
株価(25日)
移動平均値
-3.46%
3,559
出来高(5日)
移動平均値
-18.31%
27,333,520

2023/12/18~2024/05/17

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
2024
05/173,3673,4383,3533,436+2.51%22,329,60056兆582億-3.46%12.971.35
05/163,4053,4073,3193,352-1.64%29,023,00054兆6878億-6.19%12.651.32
05/153,4093,4573,4053,408+0.56%23,592,60055兆6014億-4.99%12.861.34
05/143,3503,4343,3493,389+0.68%31,178,10055兆2914億-5.73%12.791.33
05/133,4173,4343,3513,366-1.72%30,544,30054兆9162億-6.66%12.71.33
05/103,5043,5403,3863,425-2.92%50,941,70055兆8788億-5.31%12.931.35
05/093,5953,5953,4733,528-1.42%40,742,40057兆5592億-2.68%13.321.39
05/083,5473,6743,4533,579-0.56%68,295,00058兆3913億-1.38%13.511.41
05/073,6503,6503,5623,599+0.5%25,496,60058兆7176億-1.07%13.581.42
05/023,5813,6223,5593,581-0.67%20,164,90058兆4239億-1.78%13.521.41
05/013,6003,6593,5763,605-0.91%27,076,00058兆8155億-1.42%13.611.42
04/303,5773,6403,5563,638+3.65%35,459,10059兆3539億-0.79%13.731.43
04/263,5023,5493,4683,510+0.37%30,255,30057兆2656億-4.46%13.251.38
04/253,5603,6043,4973,497-3.34%27,833,10057兆535億-5.2%13.21.38
04/243,5513,6203,5263,618+3.05%29,269,70059兆276億-2.24%13.661.42
04/233,5923,5943,4923,511-0.17%21,861,90057兆2819億-5.18%13.251.38
04/223,5403,6103,5013,517-0.14%26,643,70057兆3798億-5.1%13.271.38
04/193,5503,5693,4533,522-2.22%35,457,30057兆4613億-4.91%13.291.39
04/183,5673,6343,5593,602+0.14%20,201,90058兆7665億-2.67%13.591.42
04/173,6863,6913,5703,597-1.43%24,105,10058兆6850億-2.65%13.581.42
04/163,7423,7533,6303,649-3.13%29,226,30059兆5333億-1.11%13.771.44
04/153,7213,7673,6853,7670%21,091,50061兆4585億+2.25%14.221.48
04/123,8133,8153,7553,767-0.37%21,094,10061兆4585億+2.42%14.221.48
04/113,7223,7953,7213,781+1.1%23,458,70061兆6869億+2.94%14.271.49
04/103,7503,7603,7223,740-0.95%17,062,70061兆180億+1.82%14.121.47
04/093,7403,7763,7163,776+2.11%22,518,40061兆6053億+2.8%14.251.49
04/083,6653,7003,6423,698+2.18%23,272,60060兆3328億+0.82%13.961.46
04/053,6053,6323,5683,619-1.31%26,966,80059兆439億-1.31%13.661.42
04/043,6703,7393,6523,667+1.3%33,637,80059兆8270億0%13.841.44
04/033,6333,6563,5973,620-0.36%30,222,40059兆602億-1.17%13.661.43
04/023,6853,7053,6163,633-0.16%31,273,80059兆2723億-0.79%13.711.43
04/013,8013,8243,6163,639-4.03%38,828,10059兆3702億-0.55%13.731.43
03/293,8043,8333,7923,792-0.37%22,515,10061兆8664億+3.75%10.341.49
03/283,8393,8543,7823,806-1.22%34,646,30062兆948億+4.56%10.381.5
03/273,8753,8913,8463,853+0.08%35,165,50062兆8616億+6.32%10.511.52
03/263,8293,8603,7893,850+0.52%30,536,00062兆8127億+6.74%10.51.52
03/253,8503,8863,8233,830-1.08%28,829,30062兆4864億+6.69%10.451.51
03/223,8293,8903,8113,872+1.92%38,840,70063兆1716億+8.4%10.561.53
03/213,8003,8293,7763,799+3.37%45,118,20061兆9806億+6.92%10.361.5
03/193,5743,6753,5593,675+3.03%33,925,90059兆9575億+3.84%10.021.45
03/183,5153,5763,5043,567+2.26%26,489,60058兆1955億+1.19%9.731.41
03/153,4333,5093,4243,488+1.25%33,847,80056兆9066億-0.8%9.511.37
03/143,4503,4633,4153,445+0.03%21,846,10056兆2051億-1.77%9.41.36
03/133,5063,5363,4053,444-0.89%32,358,80056兆1888億-1.46%9.391.36
03/123,4413,4753,3983,475-0.66%40,384,80056兆6945億-0.03%9.481.37
03/113,5003,5303,4433,498-3.1%34,641,40057兆698億+1.22%9.541.38
03/083,6443,6653,5953,610-1.37%39,889,70058兆8971億+5.16%9.851.42
03/073,7993,8113,6403,660-2.89%44,389,40059兆7128億+7.36%9.981.44
03/063,7293,7723,6903,769+1.07%31,920,90061兆4911億+11.48%10.281.49
03/053,6653,7423,6413,729+1.83%31,082,80060兆8385億+11.31%10.171.47
03/043,6943,7043,6363,662-0.49%33,112,10059兆7454億+10.43%9.991.44
03/013,5953,6893,5863,680+1.63%29,522,20060兆391億+11.92%10.041.45
02/293,5603,6293,5403,621+1.43%42,143,90059兆765億+11.11%9.881.43
02/283,5883,5993,5413,570-0.34%21,824,80058兆2445億+10.39%9.741.41
02/273,6003,6033,5663,582+0.48%26,141,00058兆4402億+11.55%9.771.41
02/263,5503,6073,5223,565+1.25%36,879,00058兆1629億+11.9%9.721.4
02/223,4503,5303,4443,521+2.68%45,277,10057兆4450億+11.39%9.61.39
02/213,4003,4363,3963,429+0.44%27,204,70055兆9440億+9.41%9.351.35
02/203,4503,4733,3693,414-0.47%32,113,80055兆6993億+9.74%9.311.35
02/193,4143,4493,4013,430+0.47%18,623,20055兆9604億+11.04%9.351.35
02/163,4403,4533,3963,414+0.95%39,276,00055兆6993億+11.39%9.311.35
02/153,4153,4163,3513,382-0.09%31,611,40055兆1772億+11.18%9.221.33
02/143,4533,4643,3613,385-2.05%40,613,00055兆2262億+12.2%9.231.33
02/133,3663,4593,3503,456+4%50,279,00056兆3845億+15.62%9.431.36
02/093,3603,3703,2963,323-0.81%38,909,90054兆2147億+12.3%9.061.31
02/083,3303,4093,2833,350+2.76%65,539,30054兆6552億+14.26%9.141.32
02/073,1953,3643,1903,260+3.99%90,841,00053兆1868億+12.38%8.891.28
02/063,0003,1482,9523,135+4.78%80,031,60051兆1474億+9.12%8.551.24
02/052,9963,0072,9592,992+1.36%29,891,10048兆8144億+4.95%8.161.18
02/022,9642,9662,9382,952+0.24%24,939,80048兆1618億+4.2%8.051.16
02/012,9412,9602,9312,945-1.83%29,852,20048兆476億+4.58%8.031.16
01/312,9403,0002,9393,000+1.35%28,387,20048兆9449億+7.18%8.181.18
01/302,9502,9842,9312,960-0.8%30,914,30048兆2923億+6.44%8.071.17
01/292,9292,9942,9282,984+3.15%39,361,50048兆6839億+7.8%8.141.18
01/262,9502,9502,8892,893-2.4%33,005,60047兆1992億+5.05%7.891.14
01/252,9672,9872,9382,964+0.14%28,781,40048兆3576億+8.02%8.081.17
01/243,0003,0182,9522,960-1.04%28,933,30048兆2923億+8.46%8.071.17
01/232,9973,0342,9712,991+0.3%40,894,10048兆7981億+10.25%8.161.18
01/222,9652,9882,9572,982+0.68%27,665,30048兆6512億+10.4%8.131.18
01/192,9852,9852,9372,962+1.02%38,896,90048兆3249億+10.15%8.081.17
01/182,8802,9642,8732,932+2.63%45,748,10047兆8355億+9.44%81.16
01/172,8802,9202,8472,857+0.07%42,925,40046兆6119億+7.04%7.791.13
01/162,8652,8702,8412,855-0.21%23,810,70046兆5792億+7.09%7.791.13
01/152,8542,8752,8302,861+0.85%24,015,70046兆6771億+7.35%7.81.13
01/122,8802,8832,8212,837-0.25%34,169,20046兆2856億+6.61%7.741.12
01/112,8272,8682,8272,844+3.61%49,003,10046兆3998億+7%7.761.12
01/102,6842,7522,6802,745+1.89%33,701,20044兆7846億+3.31%7.491.08
01/092,7152,7162,6632,694-0.3%30,486,10043兆9525億+1.32%7.351.06
01/052,6442,7082,6442,702+2.54%30,515,50044兆830億+1.43%7.371.06
01/042,6052,6352,5722,635+1.7%29,812,90042兆9899億-1.16%7.191.04
2023
12/292,5722,6162,5692,591+1.37%26,860,50042兆2721億-3%7.071.07
12/282,5552,5732,5392,556-1.05%17,822,30041兆7011億-4.63%6.971.06
12/272,5582,5842,5472,583+1.65%26,896,00042兆1416億-3.87%7.041.07
12/262,5432,5452,5212,541+0.16%17,223,90041兆4563億-5.64%6.931.05
12/252,5252,5532,5152,537+0.83%19,273,80041兆3911億-6.11%6.921.05
12/222,5202,5502,4992,516-0.87%38,330,20041兆485億-7.4%6.861.04
12/212,5202,5772,4952,538-4.01%47,672,40041兆4074億-7.07%6.921.05
12/202,6662,6922,6342,644+0.11%34,125,40043兆1368億-3.64%7.211.1
12/192,6202,6582,5912,641+0.8%24,989,00043兆878億-4.03%7.21.09
12/182,5912,6202,5722,620+0.73%21,229,70042兆7452億-5.04%7.151.09

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
最新3,436
2024/5/17
22,329,60056兆582億-3.46%
3,559

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)
2024/05/17 vs 2023/12/29
33%(1.33倍)
過去安値
129円(1983/02/23)
2560%(26.6倍)
3,436円(5/17)