7203 トヨタ自動車

7203
2023/01/27
時価
31兆147億円
PER 予
11.03倍
2013年以降
6.7-18.1倍
(2013-2022年)
PBR
0.93倍
2013年以降
0.74-1.65倍
(2013-2022年)
配当
2.74%
ROE 予
8.42%
ROA 予
3.17%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/26)
1,893
始値
1,903
高値
1,903
安値
1,886
終値 +0.42%
1,901
出来高 -5.65%
21,336,000

乖離率

株価(5日)
移動平均値
+0.05%
1,900
株価(25日)
移動平均値
+2.92%
1,847
出来高(5日)
移動平均値
+14.27%
18,671,600

2022/08/31~2023/01/27

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
2023
01/271,9031,9031,8861,901+0.42%21,336,00031兆147億+2.92%11.030.93
01/261,8991,9081,8891,893-0.63%22,613,20030兆8842億+2.66%10.980.92
01/251,9001,9091,8991,905-0.37%18,486,10031兆800億+3.25%11.050.93
01/241,9131,9131,9001,912+1.22%16,261,10031兆1942億+3.52%11.090.93
01/231,9001,9041,8841,889+0.32%14,661,60030兆8190億+2.16%10.960.92
01/201,8511,8831,8511,883+0.97%16,703,50030兆7211億+1.62%10.920.92
01/191,8501,8711,8471,865-2.36%21,969,70030兆4274億+0.48%10.820.91
01/181,8611,9161,8461,910+2.52%31,290,70031兆1616億+2.69%11.080.93
01/171,8261,8711,8261,863+2.48%27,345,80030兆3948億+0.05%10.80.91
01/161,8001,8211,7941,818+0.11%20,486,40029兆6606億-2.52%10.540.89
01/131,8291,8391,8111,816-2.26%27,779,10029兆6280億-2.89%10.530.89
01/121,8391,8681,8381,858+1.09%21,573,20030兆3132億-0.91%10.780.91
01/111,8241,8401,8221,838+0.6%19,798,40029兆9869億-2.18%10.660.9
01/101,8381,8501,8221,827+0.11%22,352,30029兆8074億-3.03%10.60.89
01/061,8101,8291,8061,825+0.94%22,568,60029兆7748億-3.49%10.580.89
01/051,8121,8201,7941,808+0.5%24,700,20029兆4974億-4.79%10.490.88
01/041,7981,8041,7881,799-0.77%25,995,60029兆3506億-5.66%10.430.88
2022
12/301,8171,8321,8121,813-0.22%21,250,60029兆5790億-5.38%10.520.89
12/291,8091,8171,8011,817-0.11%17,662,90029兆6443億-5.66%10.540.89
12/281,8121,8191,8071,819+0.06%17,027,00029兆6769億-5.99%10.550.89
12/271,8401,8451,8141,818-0.27%16,716,50029兆6606億-6.48%10.540.89
12/261,8211,8401,8211,823+0.28%11,812,10029兆7422億-6.61%10.570.89
12/231,8091,8211,8051,818-1.25%19,066,40029兆6606億-7.15%10.540.89
12/221,8301,8541,8291,841+1.83%28,230,90030兆358億-6.31%10.680.9
12/211,8371,8411,7911,808-2.01%49,302,70029兆4974億-8.32%10.490.88
12/201,9051,9101,8411,845-3.4%54,192,00030兆1011億-6.77%10.70.9
12/191,9201,9311,9101,910-1.6%21,852,80031兆1616億-3.78%11.080.93
12/161,9411,9601,9361,941-1.92%26,790,40031兆6673億-2.36%11.260.95
12/151,9751,9851,9711,979+0.05%11,987,00032兆2873億-0.5%11.480.97
12/141,9591,9811,9531,978+0.46%14,946,40032兆2710億-0.6%11.470.97
12/131,9841,9891,9671,969+0.31%15,591,80032兆1242億-1.1%11.420.96
12/121,9541,9731,9521,963+0.46%16,003,30032兆263億-1.46%11.380.96
12/091,9531,9651,9521,954+0.77%23,880,90031兆8794億-1.91%11.330.95
12/081,9371,9441,9241,939-0.56%27,286,30031兆6347億-2.81%11.250.95
12/071,9361,9601,9321,950+0.31%21,057,00031兆8142億-2.4%11.310.95
12/061,9451,9521,9281,944-0.36%28,364,20031兆7163億-2.9%11.270.95
12/051,9771,9771,9451,951-1.01%21,789,00031兆8305億-2.74%11.320.95
12/021,9881,9881,9521,971-1.4%29,660,90032兆1568億-1.84%11.430.96
12/012,0242,0251,9991,999-0.6%22,681,70032兆6136億-0.55%11.590.98
11/302,0102,0201,9982,011+0.25%29,110,20032兆8094億+0.05%11.660.98
11/292,0222,0332,0062,006-1.33%22,107,20032兆7278億-0.2%11.630.98
11/282,0642,0702,0312,033-1.07%13,933,10033兆1683億+1.19%11.790.99
11/252,0502,0582,0442,055+0.39%11,659,40033兆5272億+2.34%11.921
11/242,0602,0612,0422,047-0.15%21,006,50033兆3967億+2.04%11.871
11/222,0202,0602,0202,050+2.35%32,248,30033兆4457億+2.3%11.891
11/211,9992,0061,9942,003+0.5%14,421,50032兆6789億+0.05%11.620.98
11/182,0052,0121,9921,993-0.05%15,711,60032兆5157億-0.5%11.560.97
11/171,9942,0081,9931,994-0.1%14,840,20032兆5320億-0.4%11.560.97
11/162,0002,0011,9821,996-0.1%22,615,80032兆5647億-0.3%11.580.97
11/151,9852,0031,9851,998+0.6%17,879,10032兆5973億-0.15%11.590.98
11/141,9992,0041,9861,986-0.75%21,130,80032兆4015億-0.7%11.520.97
11/111,9932,0051,9892,001+2.14%30,008,70032兆6462億0%11.610.98
11/101,9621,9681,9541,959-1.51%23,246,90031兆9610億-2.1%11.360.96
11/091,9922,0021,9851,989-0.7%19,748,50032兆4505億-0.7%11.540.97
11/081,9912,0091,9872,003+0.5%18,424,30032兆6789億+0.1%11.620.98
11/072,0002,0031,9881,993+0.4%18,017,00032兆5157億-0.15%11.560.97
11/041,9992,0031,9741,985-1.49%32,176,90032兆3852億-0.5%11.510.97
11/021,9982,0171,9932,015-0.25%24,179,30032兆8746億+1.1%11.690.98
11/012,0542,0722,0072,020-1.94%38,181,30032兆9562億+1.41%11.720.99
10/312,0462,0602,0402,060+1.48%22,869,20033兆6088億+3.52%11.951.01
10/282,0072,0412,0052,030+1.55%90,671,70033兆1194億+2.06%11.770.99
10/272,0162,0211,9921,999-1.04%23,218,70032兆6136億+0.6%11.590.98
10/262,0182,0322,0172,020+0.2%16,753,30032兆9562億+1.56%11.720.99
10/252,0042,0212,0002,016+0.95%18,457,20032兆8910億+1.31%11.690.98
10/242,0052,0141,9921,997+0.45%20,173,10032兆5810億+0.3%11.580.97
10/212,0002,0021,9791,988-0.8%24,809,10032兆4341億-0.2%11.530.97
10/201,9992,0081,9982,0040%21,090,70032兆6952億+0.4%11.620.98
10/192,0102,0192,0042,004-0.2%15,797,50032兆6952億+0.3%11.620.98
10/182,0292,0301,9942,008+0.4%21,403,40032兆7604億+0.35%11.650.98
10/171,9902,0021,9872,000-0.4%22,166,10032兆6299億-0.2%11.60.98
10/142,0052,0201,9892,008+1.21%31,734,60032兆7604億+0.1%11.650.98
10/131,9912,0021,9801,984-0.3%23,730,30032兆3689億-1.15%11.510.97
10/121,9682,0001,9641,990+1.17%25,409,10032兆4668億-0.95%11.540.97
10/111,9781,9871,9591,967-0.96%25,261,70032兆915億-2.24%11.410.96
10/071,9672,0021,9641,986-0.7%27,846,10032兆4015億-1.44%11.520.97
10/062,0002,0121,9972,000-0.05%26,603,00032兆6299億-0.99%11.60.98
10/052,0242,0261,9902,001-0.15%25,516,90032兆6462億-1.14%11.610.98
10/041,9822,0041,9712,004+3.19%39,192,40032兆6952億-1.13%11.620.98
10/031,8801,9481,8791,942+3.52%32,688,20031兆6837億-4.43%11.260.95
09/301,9281,9351,8711,876-4.24%41,993,80030兆6069億-7.95%10.880.92
09/291,9561,9701,9361,959+0.26%29,667,90031兆9610億-4.3%11.360.96
09/281,9741,9751,9281,954-1.61%32,375,00031兆8794億-4.82%11.330.96
09/271,9832,0041,9751,986+1.17%23,245,50032兆4015億-3.64%11.520.97
09/261,9811,9891,9631,963-3.21%35,307,90032兆263億-5.08%11.380.96
09/221,9902,0281,9892,028+1.4%26,440,90033兆867億-2.27%11.760.99
09/212,0202,0212,0002,000-2.39%31,783,10032兆6299億-3.89%11.60.98
09/202,0432,0692,0372,049+0.89%21,038,80033兆4294億-1.77%11.881
09/162,0202,0402,0202,031-0.44%28,115,40033兆1357億-2.78%11.780.99
09/152,0382,0472,0342,040+0.1%15,098,10033兆2825億-2.53%11.831
09/142,0402,0542,0302,038-1.4%26,178,50033兆2499億-2.72%11.821
09/132,0612,0722,0422,067-0.14%18,368,10033兆7230億-1.43%11.991.01
09/122,0862,0872,0652,070-0.43%15,232,90033兆7720億-1.38%12.011.01
09/092,0702,0902,0692,079-0.1%26,218,70033兆9188億-1.05%12.061.02
09/082,0432,0812,0432,081+2.26%26,507,90033兆9514億-0.95%12.071.02
09/072,0432,0472,0202,035-0.68%20,916,10033兆2009億-3.28%11.81
09/062,0382,0542,0292,049+0.59%13,434,90033兆4294億-2.84%11.881
09/052,0412,0452,0272,037-0.59%17,282,50033兆2336億-3.73%11.811
09/022,0502,0562,0412,049-0.19%22,090,80033兆4294億-3.35%11.881
09/012,0732,0752,0452,053-2.33%36,248,10033兆4946億-3.3%11.911
08/312,0902,1072,0882,102-0.14%22,276,20034兆2941億-1.18%12.191.03

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
--+11.58%
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
--+22.19%
4/9
-27.99%
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
--+12.36%
8/3
-15.25%
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+11.24%
2/15
-17.61%
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+14.16%
2/15
-11.77%
8/12
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+16.08%
1/4
-8.09%
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+13.58%
5/15
-10.86%
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+10.67%
12/4
-8.89%
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+4.69%
2/1
-15.46%
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+10.68%
12/8
-10.12%
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+7.84%
9/19
-6.98%
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
-10.27%
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+6.97%
11/8
-17.43%
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+8.76%
2/15
-7.35%
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+13.19%
6/4
-15.88%
3/8
最新1,901
2023/1/27
21,336,00031兆147億+2.92%
1,847

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)
2023/01/27 vs 2022/12/30
5%(1.05倍)
過去安値
129円(1983/02/23)
1372%(14.72倍)
1,901円(1/27)