7203 トヨタ自動車

7203
2024/09/18
時価
39兆2505億円
PER 予
9.38倍
2013年以降
4.88-18.1倍
(2013-2024年)
PBR
0.94倍
2013年以降
0.7-1.65倍
(2013-2024年)
配当
3.02%
ROE 予
9.99%
ROA 予
3.8%
資料
Link
CSV,JSON

株価チャート

1983/01/31~2024/09/18

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
09/182,7902,8222,3682,485-9.96%371,789,70039兆2505億-2.89%9.38-
08/302,9012,9122,1832,760-6.41%950,509,10043兆5941億+8.53%10.41-
07/313,3253,3992,8712,949-10.36%574,494,30046兆5794億+17.12%11.13-
06/283,4023,4283,0103,290-3.26%603,926,10051兆9655億+32.45%12.41-
05/313,6003,6743,3073,401-6.51%599,698,30053兆7187億+39.5%12.83-
04/303,8013,8243,4533,638-4.06%608,568,40059兆3539億+52.15%13.73-
03/293,5953,8913,3983,792+4.72%698,584,80061兆8664億+62.4%10.34-
02/292,9413,6292,9313,621+20.7%801,844,00059兆765億+59.66%9.88-
01/312,6053,0342,5723,000+15.79%670,840,40048兆9449億+35.56%8.18-
2023
12/292,8192,8422,4952,591-7.3%645,096,40042兆2721億+18.96%7.07-
11/302,7042,9002,6792,795+7.92%744,404,60045兆6003億+29.76%7.62-
10/312,7012,7472,4712,590-3.29%584,041,30042兆2558億+22%7.06-
09/292,4852,9122,4832,678+6.48%626,858,00043兆6915億+27.58%7.3-
08/312,3982,5492,3332,515+5.41%636,532,90041兆321億+21.56%6.86-
07/312,3082,3862,1802,386+3.33%521,041,80038兆9275億+16.62%6.51-
06/301,9462,3581,9362,309+20.95%914,151,80037兆6713億+13.8%6.3-
05/311,8711,9791,8481,909+2.8%583,382,20031兆1453億-4.98%5.21-
04/281,8981,8991,7841,857-1.22%457,800,20030兆2969億-7.06%5.06-
03/311,8661,9321,7641,880+0.91%593,037,80030兆6721億-5.67%10.34-
02/281,9111,9351,8501,863-1.79%432,643,70030兆3948億-5.91%10.25-
01/311,7981,9161,7881,897+4.63%438,384,40030兆9495億-3.41%10.44-
2022
12/302,0242,0251,7911,813-9.85%539,834,50029兆5790億-7.12%9.97-
11/302,0542,0721,9542,011-2.38%478,827,90032兆8094億+3.93%11.06-
10/311,8802,0601,8792,060+9.81%588,080,50033兆6088億+7.91%11.33-
09/302,0732,0901,8711,876-10.75%543,793,00030兆6069億-0.32%10.32-
08/312,1522,2172,0592,102-1.64%503,892,10034兆2941億+12.83%11.56-
07/292,0952,2062,0442,137+1.76%505,866,50034兆8651億+16.84%11.76-
06/302,1402,2672,0422,100-1.08%590,271,60034兆2614億+16.8%11.55-
05/312,2672,2831,9712,123-5.05%572,587,10034兆6367億+20.08%11.68-
04/282,2232,2692,0662,236+0.58%554,929,70036兆4803億+28.8%12.3-
03/312,1202,2621,8052,223+3.93%831,200,70036兆2682億+30.84%10.52-
02/282,2612,3762,0792,139-4.76%501,122,20034兆8977億+28.31%10.12-
01/312,1582,4752,1552,246+6.65%711,135,50036兆6434億+36.7%10.63-
2021
12/302,0082,1652,0022,106+5.25%508,264,10034兆3593億+30.48%9.96-
11/302,0282,1881,9952,001-0.3%469,332,90032兆6462億+25.77%9.47-
10/291,9802,0621,8182,007+0.35%440,038,00032兆7441億+27.67%9.5-
10/01株式分割 1→5
09/301,9402,0921,9182,000+4.25%617,735,40032兆6299億+29.12%9.46-
08/311,9772,0291,7731,918-2.17%660,110,00031兆2986億+25.8%9.4-
07/301,9462,0021,8941,961+0.98%474,647,00031兆9936億+30.39%9.61-
06/301,8262,0661,8261,942+6.53%779,828,50031兆6837億+31.3%9.52-
05/311,6701,8451,6371,823+12.16%648,714,00029兆7422億+25.46%8.93-
04/301,7391,7391,6221,625-5.68%546,355,50026兆5183億+13.27%7.97-
03/311,5821,7421,5571,723+9.44%833,239,50028兆1139億+21.18%10.72-
02/261,4561,6991,4431,575+7.85%675,574,50025兆6895億+11.99%9.8-
01/291,6061,6061,4601,460-8.26%609,524,50023兆8198億+4.51%9.08-
2020
12/301,4221,6091,3961,591+13.69%645,905,50025兆9636億+14.49%9.9-
11/301,3731,5051,3701,400+2.88%658,341,00022兆8377億+1.43%8.71-
10/301,3841,4161,3561,361-1.86%416,537,50022兆1981億-1.19%8.46-
09/301,3981,4361,3681,386-1.06%482,190,00022兆6190億+0.46%8.63-
08/311,2621,4761,2511,401+12.69%522,413,00022兆8605億+1.54%8.72-
07/311,3521,3741,2431,243-8.06%518,544,50020兆2860億-10.03%7.74-
06/301,3571,4351,3371,352+0.1%621,437,00022兆643億-2.71%8.41-
05/291,3211,3961,2421,351+1.34%653,530,50022兆415億-2.88%8.41-
04/301,2861,3751,2331,333+2.54%736,713,00021兆7511億-4.36%8.29-
03/311,3881,4701,1541,300-8.78%1,260,844,50021兆2127億-6.86%8.92-
02/281,5111,6051,4011,425-6.86%545,187,00023兆2553億+1.67%9.78-
01/311,5201,5791,5061,530-0.8%461,794,00024兆9684億+9%10.5-
2019
12/301,5401,5711,5251,543+1%407,155,50025兆1707億+10.12%10.58-
11/291,4921,5901,4921,528+1.27%465,824,00024兆9227億+9.43%10.48-
10/311,4491,5111,3901,508+4.52%473,837,00024兆6095億+8.52%10.35-
09/301,3931,4991,3871,443+3.68%560,302,00023兆5457億+4.28%9.9-
08/301,4041,4241,3241,392-0.91%552,987,00022兆7104億+1.24%9.55-
07/311,3531,4491,3451,405+5.02%550,114,00022兆9192億+2.54%9.64-
06/281,2621,3721,2551,338+4.76%498,413,50021兆8229億-1.72%9.18-
05/311,3711,3801,2771,277-7.55%519,791,00020兆8309億-5.77%8.76-
04/261,3141,4161,3111,381+6.44%437,742,50022兆5309億+2.14%9.47-
03/291,3471,3521,2971,297-3.14%518,665,50021兆1670億-3.54%9.63-
02/281,3281,3621,2861,339+0.33%494,062,50021兆8522億-0.34%9.94-
01/311,2361,3811,2321,335+4.2%638,201,50021兆7805億-0.6%9.9-
2018
12/281,4001,4191,2091,281-5.84%707,482,00020兆9027億-4.74%9.51-
11/301,3261,4071,2861,361+2.84%812,232,50022兆1981億+1.08%10.09-
10/311,4111,4511,2791,323-6.77%926,587,50021兆5847億-1.34%9.82-
09/281,3701,4271,3101,419+2.38%631,234,50023兆1509億+6.37%10.53-
08/311,4841,4861,3391,386-5.13%634,636,50022兆6125億+4.45%10.28-
07/311,4301,5051,4051,461+1.88%665,056,00023兆8361億+10.77%10.84-
06/291,3901,5231,3881,434+3.6%873,191,50023兆3956億+10.22%10.64-
05/311,4361,5371,3651,384-3.62%832,094,00022兆5832億+7.3%10.27-
04/271,3671,4491,3371,436+5.22%442,129,00023兆4315億+12.2%10.65-
03/301,4391,4401,3061,365-5.67%655,466,00022兆2699億+7.48%7.65-
02/281,5041,5411,4161,447-3.28%716,848,50023兆6077億+14.66%8.1-
01/311,4601,5611,4591,496+3.7%708,418,00024兆4072億+18.54%8.38-
2017
12/291,4161,4601,3671,443+2.4%565,678,00023兆5360億+14.31%8.08-
11/301,4041,4621,3801,409+0.77%672,311,00022兆9845億+11.28%7.89-
10/311,3431,4171,3341,398+4.17%699,047,00022兆8083億+10.17%7.83-
09/291,2431,3661,2271,342+8.52%664,528,50021兆8947億+5.75%7.9-
08/311,2481,2721,2131,237-0.82%724,609,00020兆1751億-2.86%7.28-
07/311,1791,2561,1771,247+5.79%888,759,50020兆3415億-3.27%7.34-
06/301,1871,2191,1541,179-0.66%736,133,00019兆2288億-9.69%7.03-
05/311,2051,2481,1851,186-1.71%644,190,50019兆3561億-10.6%7.08-
04/281,2171,2311,1341,207-0.12%718,269,50019兆6921億-10.33%7.2-
03/311,2841,3101,2081,208-5.07%739,173,50019兆7150億-11.47%9.82-
02/281,2981,3121,2441,273-3.33%724,105,50020兆7689億-7.82%10.34-
01/311,4021,4211,3151,317-4.27%784,187,50021兆4835億-5.33%10.7-
2016
12/301,3581,4431,3181,376+3.44%1,037,889,00022兆4428億-1.67%11.22-
11/301,2161,3581,0981,330+9.38%1,201,066,00021兆6956億-5.22%10.85-
10/311,1661,2161,1581,216+5.19%633,407,50020兆2916億-13.22%9.97-
09/301,2521,2741,1411,156-7.36%869,863,00019兆2902億-17.74%9.48-
08/311,1431,2711,1041,248+5.84%1,181,455,00020兆8224億-11.27%10.23-
07/291,0201,1849931,179+16.67%1,248,927,50019兆6741億-16.1%9.67-
06/301,1401,1699831,010-12.64%1,467,410,00016兆8635億-28.14%8.31-
05/311,0811,1681,0751,157+2.28%992,193,50019兆3036億-18.09%9.51-
04/281,1861,2051,0511,131-5.01%1,317,118,50018兆8730億-19.8%9.3-
03/311,1711,2491,1651,190+0.93%1,198,780,00019兆8677億-15.63%7.82-
02/291,4601,4711,1411,179-18.1%1,506,979,00019兆6841億-16.35%7.75-
01/291,4801,4991,2781,440-3.85%1,192,628,00024兆335億+2.06%9.46-
2015
12/301,5381,5721,4651,498-2.21%997,039,00024兆9949億+6.67%9.95-
11/301,4761,5431,4661,531+2.52%752,468,50025兆5590億+9.7%10.18-
10/301,4041,5341,3921,494+7.14%1,177,636,00025兆5290億+7.86%10.06-
09/301,4251,4981,3341,394-3.07%1,254,375,00023兆8268億+1.32%9.39-
08/311,6481,6481,3301,438-12.86%1,112,700,00024兆5822億+5.22%9.68-
07/311,6361,6891,5261,651+0.61%778,143,50028兆2087億+21.55%11.11-
06/301,7151,7191,6191,641-4.66%775,570,00028兆378億+22.52%11.16-
05/291,6601,7401,6301,721+2.94%718,511,00029兆4084億+30.17%11.71-
04/301,6541,7071,6351,672-0.3%802,145,50028兆5676億+28.78%11.37-
03/311,6231,7571,6061,677+3.97%1,008,826,00028兆6530億+32.02%12.14-
02/271,5101,6461,4991,613+5.47%891,716,00027兆5593億+29.94%11.67-
01/301,5131,5671,4511,529+1.15%1,001,120,50026兆1305億+26.16%11.07-
2014
12/301,4721,5751,4211,512+3.34%1,269,667,00025兆8332億+27.78%10.94-
11/281,3661,4631,3391,463+12.56%1,287,402,00024兆9992億+27.2%10.59-
10/311,2901,3121,1421,300+0.54%1,239,177,50022兆2101億+16.45%9.4-
09/301,1931,3101,1881,293+9.02%950,471,50022兆905億+18.7%9.44-
08/291,2171,2231,1701,186-3.41%669,034,00020兆2618億+11.64%8.65-
07/311,2201,2441,1851,227+0.87%781,324,50020兆9762億+18.13%8.96-
06/301,1561,2181,1541,217+5.61%829,401,50020兆7950億+19.88%8.87-
05/301,1151,1521,0751,152+4.44%701,550,00019兆8639億+16.27%8.4-
04/301,1681,1811,0411,103-5.32%885,659,50019兆191億+13.61%8.04-
03/311,1591,1911,0831,165-0.22%848,334,00020兆880億+22.01%10.13-
02/281,1761,2091,1001,168-1.4%905,760,00020兆1328億+24.76%10.15-
01/311,2721,2801,1771,184-7.76%1,038,302,50020兆4190億+30.01%10.3-
2013
12/301,2781,2861,2081,284+0.63%1,056,322,50022兆1361億+45.08%11.16-
11/291,2781,2861,2361,276+0.31%959,703,00021兆9982億+49.59%11.09-
10/311,2621,2861,2021,272+1.44%944,560,50021兆9292億+54.56%11.06-
09/301,1961,3041,1941,254+5.56%749,588,00021兆6189億+57.93%10.9-
08/301,2061,3001,1881,188-0.5%1,143,763,00020兆4811億+55.09%10.33-
07/311,2141,3081,1781,194-0.33%1,106,481,50020兆5845億+60.7%10.38-
06/281,1821,2101,0721,198-0.33%1,750,979,50020兆6535億+65.93%11.33-
05/311,1281,3521,0921,202+6.56%1,975,121,00020兆7224億+71.47%11.37-
04/309791,1589221,128+16.05%1,509,510,00019兆4467億+66.13%10.67-
03/299431,010940972+1.99%1,090,993,00016兆7572億+47.05%17.42-
02/288841,010883953+9.16%1,533,733,50016兆4297億+46.17%17.08-
01/31840878806873+8.99%1,113,660,00015兆505億+35.98%15.64-
2012
12/28708803692801+13.3%867,410,000-+26.74%--
11/30616732610707+15.33%857,320,000-+12.94%--
10/31602638575613+0.82%726,985,500--1.29%--
09/28618656604608-1.78%615,120,500--1.94%--
08/31596660596619+2.48%699,370,000-0%--
07/31646652559604-5.33%603,060,000--2.27%--
06/29596644577638+4.93%827,794,500-+3.07%--
05/31656656598608-8.02%809,695,000--1.94%--
04/27721728645661-7.42%789,303,500-+5.76%--
03/30676727644714+6.41%1,012,888,000-+13.69%--
02/29559692557671+19.4%1,054,441,500-+7.19%--
01/31522581511562+9.55%731,318,000--10.37%--
2011
12/30517538494513+2.23%678,526,000--19.34%--
11/30520525466502-5.11%782,678,000--21.96%--
10/31526542500529-1.64%669,321,000--18.9%--
09/30548556512538-1.68%1,004,035,0009兆2682億-18.42%32.69-
08/31634644539547-13.34%1,294,670,500--18.39%--
07/29664696629631-4.39%657,043,500--7.21%--
06/30683684631660-2.94%757,492,50011兆3783億-3.51%40.13-
05/31660685633680+5.26%853,307,500--1.16%--
04/28671676619646-3.58%1,007,668,500--6.65%--
03/31765773566670-12.3%1,477,271,50011兆5507億-3.04%28.3-
02/28677791669764+12.35%1,176,793,500-+10.89%--
01/31650719648680+5.59%835,180,000--0.29%--
2010
12/306506676406440%887,901,500--5.01%--
11/30566668560644+12.63%1,096,062,000--4.87%--
10/29601604566572-4.64%956,284,500--16.04%--
09/30570631561600+4.83%1,072,061,000--13.48%--
08/31612639570572-6.23%1,082,357,000--19.21%--
07/30608656600610-0.97%810,803,500--15.63%--
06/30652677606616-6.1%953,120,000--16.53%--
05/31712732635656-10.5%1,130,371,500--13.34%--
04/30751766712733-2.14%1,037,108,000--5.17%--
03/31666759656749+12.46%1,228,648,50012兆9127億-4.34%61.65-
02/26699730639666-4.58%2,173,652,500--16.65%--
01/29780847696698-10.05%1,219,849,500--14.77%--
2009
12/30678786676776+12.79%906,742,000--7.51%--
11/30712728658688-6.01%857,374,500--19.81%--
10/30712734666732+2.52%936,788,500--17.1%--
09/30800808704714-10.53%756,927,000--21.37%--
08/318028387907980%925,382,000--14.56%--
07/31722800676798+8.72%873,630,500--16.79%--
06/30762788708734-3.67%900,706,000--25.86%--
05/29772816694762-1.04%1,188,816,000--25.22%--
04/30634800628770+23.4%1,645,326,000--26.46%--
03/31612676558624-1.89%1,494,861,500--42.06%--
02/27574652567636+8.72%1,190,919,500--43.01%--
01/30606654550585+0.69%1,296,202,500--49.31%--
2008
12/30596616517581-3.17%2,038,259,500--51.34%--
11/28786850568600-19.57%1,823,319,000--51.1%--
10/31898900572746-14.84%2,190,243,000--40.75%--
09/309661,004868876-11.16%1,180,545,500--31.56%--
08/299301,016882986+5.79%1,269,624,000--23.92%--
07/311,0041,024916932-6.99%1,156,419,500--28.58%--
06/301,0801,1421,0001,002-6.7%1,235,407,000--23.86%--
05/301,0561,1181,0001,074+1.9%1,086,862,000--18.82%--
04/301,0021,0849601,054+6.04%1,320,308,500--20.93%--
03/311,1041,128962994-13.57%1,468,656,500--25.99%--
02/291,1501,2801,1161,150-1.2%1,533,724,000--15%--
01/311,1761,1789761,164-3.64%1,298,032,000--14.16%--
2007
12/281,2481,2881,1861,208-3.21%762,367,500--11.05%--
11/301,3501,3581,1561,248-5.02%1,243,373,500--7.96%--
10/311,3581,3821,1901,314-3.1%1,019,042,500--2.59%--
09/281,3521,3581,2701,356+0.3%696,596,500-+1.35%--
08/311,4401,4821,2261,352-6.11%1,188,627,500-+2.5%--
07/311,5601,5761,4221,440-7.69%860,509,500-+10.85%--
06/291,4801,5641,4781,560+6.85%1,012,839,500-+22.55%--
05/311,4741,4841,4021,460-0.27%1,062,530,500-+17.55%--
04/271,5241,5281,4161,464-3.05%1,114,308,000-+20.59%--
03/301,5981,5981,4881,510-5.86%996,288,500-+27.1%--
02/281,5901,6701,5581,604+0.88%699,114,000-+38.28%--
01/311,6221,6441,5261,590-0.13%847,547,500-+40.96%--
2006
12/291,3981,6001,3721,592+13.39%989,639,000-+44.99%--
11/301,3741,4741,3521,404+1.3%994,603,000-+31.83%--
10/311,2881,4301,2861,386+7.94%926,644,500-+33.01%--
09/291,2661,2861,2241,284+0.78%624,540,000-+25.88%--
08/311,2001,3041,1881,274+5.12%756,631,500-+27.02%--
07/311,1941,2221,1141,212+1.17%696,716,500-+22.67%--
06/301,2121,2241,0861,198+1.01%1,042,462,500-+22.87%--
05/311,3321,3801,1861,186-10.96%1,034,251,000-+23.67%--
04/281,2901,3901,2861,332+3.58%863,746,500-+41.1%--
03/311,2381,3041,2081,286+2.88%764,226,500-+39.63%--
02/281,2161,3121,1961,250+2.8%1,003,987,500-+38.89%--
01/311,2261,2301,1201,216-0.65%840,200,000-+38.5%--
2005
12/301,1621,2361,1201,224+5.7%1,029,577,500-+42.66%--
11/301,0801,2161,0561,158+9.04%919,316,500-+38.68%--
10/311,0601,0769901,062+2.12%964,603,000-+30.47%--
09/309041,0668941,040+15.56%746,814,000-+30.33%--
08/31852914832900+5.88%748,030,000-+15.09%--
07/29796856794850+7.05%578,262,000-+10.39%--
06/30776796762794+2.85%606,798,500-+4.34%--
05/31762790758772+0.52%622,430,000-+2.66%--
04/28800830758768-3.76%688,136,000-+3.36%--
03/31812830788798-1.97%751,837,000-+8.87%--
02/28810840798814+0.99%552,265,000-+12.43%--
01/31830844792806-3.36%473,067,500-+12.89%--
2004
12/30770834756834+8.03%649,921,000-+17.96%--
11/30818838772772-6.54%552,440,000-+10.29%--
10/29840864790826-2.13%478,945,000-+19.19%--
09/30870878812844-2.31%529,766,000-+23.21%--
08/31896896806864-3.57%638,736,000-+28.19%--
07/30890904838896+1.36%629,194,500-+35.14%--
06/30802888792884+10.5%722,065,000-+35.58%--
05/31802802746800+0.25%585,520,000-+24.22%--
04/30768836748798+2.84%709,902,000-+24.69%--
03/31760798726776+2.92%743,893,000-+21.82%--
02/27700760678754+8.96%532,623,000-+18.93%--
01/30750760690692-4.42%554,891,000-+9.67%--
2003
12/30648744644724+10.03%687,090,000-+14.92%--
11/28664704628658+5.11%700,571,000-+5.11%--
10/31662706626626-4.57%552,387,500-+0.32%--
09/30654784650656+1.86%874,390,500-+5.3%--
08/29618686595644+5.57%593,179,500-+2.88%--
07/31624704600610-1.93%776,425,500--3.63%--
06/30572636567622+8.74%692,394,500--3.42%--
05/30524572524572+5.93%512,286,500--12.27%--
04/30527542491540+2.47%661,720,500--18.43%--
03/31563589525527-5.05%620,487,000--22.04%--
02/28572602552555-2.8%464,437,000--19.21%--
01/31650660567571-10.5%497,797,000--18.08%--
2002
12/30650660608638-0.93%520,668,000--9.25%--
11/29604656604644+8.05%537,512,000--9.17%--
10/31620634551596-4.79%549,223,000--16.99%--
09/30576690550626+6.64%653,623,500--14.13%--
08/30586628560587+2.44%522,074,500--20.78%--
07/31634646538573-9.91%700,919,000--24.01%--
06/28682684599636-6.19%585,174,500--17.4%--
05/31706728672678-3.14%548,731,000--13.52%--
04/30738758700700-4.11%437,561,000--12.5%--
03/29690784682730+6.73%677,168,500--10.43%--
02/28694732642684-0.87%513,030,000--16.59%--
01/31690740666690+3.92%581,146,500--16.97%--
2001
12/28640664594664+5.4%573,602,000--21.23%--
11/30608682597630+6.06%868,437,000--25.36%--
10/31638684594594-2.94%623,791,500--29.87%--
09/28722758533612-15.24%619,282,500--28.08%--
08/31830832716722-12.38%483,248,500--15.26%--
07/31882888812824-6.15%382,284,500--3.74%--
06/29842882810878+4.52%404,908,500-+2.93%--
05/31832870796840+2.19%545,626,000--0.47%--
04/27874890788822-5.52%462,881,000--1.91%--
03/30800942778870+6.62%605,619,500-+4.57%--
02/28786824762816+2.77%339,158,500--0.73%--
01/31740814674794+8.77%464,401,500--2.46%--
2000
12/29790806724730-7.59%306,145,000--9.54%--
11/30866916768790-9.4%355,679,500--1.5%--
10/31860900842872+2.11%291,482,500-+9.96%--
09/29930938810854-7.97%435,463,500-+9.07%--
08/319289668729280%322,036,500-+20.05%--
07/319741,006874928-3.93%301,890,000-+21.47%--
06/309761,038876966-1.23%298,765,000-+27.78%--
05/311,0881,146966978-8.94%340,790,000-+31.45%--
04/281,0541,1609641,0740%452,695,000-+46.52%--
03/318801,1008541,074+22.32%543,490,000-+49.58%--
02/299481,014870878-6.4%433,400,000-+24.89%--
01/319981,000834938-5.25%359,285,000-+34.77%--
1999
12/306941,044692990+43.06%569,085,000-+43.69%--
11/30718768686692-4.16%297,790,000-+1.91%--
10/29688740680722+6.49%265,385,000-+6.49%--
09/30690730646678+4.95%294,245,000--0.15%--
08/31800802646646-20.05%300,075,000--4.58%--
07/30776814756808+5.48%371,095,000-+18.82%--
06/30652780648766+18.58%337,860,000-+13.48%--
05/31698722630646-4.72%212,080,000--3.73%--
04/30694766676678-1.17%303,050,000-+0.59%--
03/31618712587686+10.65%431,845,000-+2.08%--
02/26622630583620+1.31%209,050,000--7.32%--
01/29590620530612-0.33%174,165,000--8.66%--
1998
12/30626652566614-1.6%169,370,000--8.63%--
11/30584658581624+11.43%159,150,000--7.14%--
10/30610652506560-8.2%353,435,000--16.29%--
09/30590656540610+1.33%361,740,000--8.82%--
08/31712712587602-15.21%216,395,000--9.61%--
07/31712726690710-1.11%252,675,000-+7.25%--
06/30690718670718+4.66%210,950,000-+9.45%--
05/29692704672686-0.58%199,840,000-+6.03%--
04/30700716660690-2.82%205,310,000-+7.98%--
03/31700712658710+1.72%254,390,000-+12.7%--
02/27718732650698-1.41%221,395,000-+12.58%--
01/30750772700708-5.35%252,515,000-+16.07%--
1997
12/30736758682748+1.63%277,995,000-+24.87%--
11/28690744642736+9.85%299,055,000-+25.81%--
10/31738790660670-9.46%311,755,000-+17.34%--
09/30630760612740+17.46%393,965,000-+32.14%--
08/29728730610630-13.22%268,560,000-+15.6%--
07/31670732636726+7.4%227,115,000-+35.7%--
06/30666696648676+1.2%228,400,000-+30.25%--
05/30744806658668-9.24%404,000,000-+32.28%--
04/30620738618736+17.57%361,240,000-+49.59%--
03/31618640608626+1.29%306,080,000-+31.24%--
02/28626702610618-1.28%432,385,000-+32.62%--
01/31668670592626-6.01%351,650,000-+37.28%--
1996
12/30622668596666+7.07%351,290,000-+48.66%--
11/29544636540622+15.61%384,505,000-+42.01%--
10/31570578530538-5.61%231,815,000-+24.83%--
09/30522572518570+8.78%283,565,000-+34.12%--
08/30522546514524+1.16%353,715,000-+24.76%--
07/31546546480518-5.47%229,435,000-+24.52%--
06/28494562490548+10.93%325,030,000-+32.69%--
05/31478498466494+3.35%238,125,000-+21.08%--
04/30474480466478+1.27%257,200,000-+18.32%--
03/29452476436472+3.96%360,510,000-+17.71%--
02/29460466448454-1.3%350,345,000-+14.07%--
01/31444466440460+5.02%399,855,000-+16.46%--
1995
12/29400438398438+8.96%369,365,000-+12.02%--
11/30378404378402+5.79%163,425,000-+3.88%--
10/31376388372380+0.53%126,260,000--1.55%--
09/29382386358378-2.58%160,335,000--1.56%--
08/31366396358388+5.43%208,470,000-+1.31%--
07/31338378336368+9.52%199,360,000--3.16%--
06/30332344320336+2.44%165,935,000--11.11%--
05/31342346318328-4.09%177,305,000--13.23%--
04/28348350332342-3.39%129,560,000--9.52%--
03/31346356324354+1.72%222,490,000--6.1%--
02/28378382334348-8.42%204,370,000--6.95%--
01/31418424380380-9.52%127,505,000-+2.43%--
1994
12/30422424410420-0.47%146,105,000-+14.13%--
11/30424426410422-1.4%140,665,000-+16.57%--
10/31410428408428+5.42%113,820,000-+20.22%--
09/30430436390406-6.02%298,570,000-+15.67%--
08/31426440424432+1.89%133,940,000-+24.86%--
07/29442444420424-4.07%118,795,000-+24.71%--
06/30428450424442+4.74%318,355,000-+31.94%--
05/31394428392422+6.03%165,715,000-+28.27%--
04/28394410392398+1.02%135,155,000-+22.84%--
03/31406424388394-2.48%237,820,000-+23.51%--
02/28392404368404+3.06%207,555,000-+28.25%--
01/31356392352392+10.11%174,050,000-+26.05%--
1993
12/30338360332356+8.54%193,425,000-+15.96%--
11/30376382296328-12.77%216,810,000-+7.89%--
10/29340378338376+8.67%172,230,000-+23.68%--
09/30336346328346+2.37%151,175,000-+14.57%--
08/31324338322338+3.05%115,070,000-+12.67%--
07/30306330304328+7.89%95,425,000-+9.33%--
06/30332344298304-7.32%107,910,000-+1.33%--
05/31350352328328-6.29%85,725,000-+8.97%--
04/30300350294350+15.89%204,535,000-+16.28%--
03/31270308262302+11.85%149,950,000-+0.67%--
02/26278290264270-4.26%132,885,000--10.6%--
01/29296296268282-4.73%81,555,000--7.24%--
1992
12/30282306282296+4.23%132,255,000--2.95%--
11/30280286270284+0.71%94,550,000--7.19%--
10/30282290274282-0.7%98,685,000--8.44%--
09/30286298274284-2.07%115,175,000--8.39%--
08/31284296270290+2.11%122,020,000--7.35%--
07/31286300272284-1.39%120,140,000--10.69%--
06/30300304284288-4.64%170,975,000--10.84%--
05/29294304288302+1.34%122,210,000--8.21%--
04/30276298262298+8.76%155,370,000--10.24%--
03/31286290252274-6.16%196,610,000--18.21%--
02/282922942802920%108,280,000--13.86%--
01/31310310276292-2.67%106,930,000--15.12%--
1991
12/30292306284300+2.04%86,535,000--14.04%--
11/29318324286294-8.13%70,075,000--16.95%--
10/31318326308320+0.63%73,160,000--11.11%--
09/30304326300318+5.3%130,905,000--12.64%--
08/30328330286302-8.48%92,170,000--18.16%--
07/313323383223300%96,170,000--11.76%--
06/28327336324330+0.83%122,864,000--12.47%--
05/31336340322327-2.17%87,769,000--14.1%--
04/30335345327335-0.54%87,565,500--12.88%--
03/29335358331336+0.54%243,116,500--13.08%--
02/28315336307335+6.36%186,851,495--14%--
01/31318335298315-1.14%109,593,000--19.76%--
1990
12/28327335302318-0.57%151,536,000--19.65%--
11/30331336309320-4.86%90,249,500--19.6%--
10/31336382322336+2.78%257,432,989--16.12%--
09/28369369318327-11.33%242,231,000--18.79%--
08/31400404338369-7.73%252,417,000--8.87%--
07/31422425396400-6.38%121,610,500--2.2%--
06/29417433410427+2.58%406,381,733-+5.24%--
05/31383420382417+8.15%214,157,882-+3.36%--
04/27362423347385+4.95%389,317,433--3.96%--
03/30385395319367-5.13%342,181,890--8.26%--
02/28415417364387-6.02%171,953,088--2.82%--
01/31426428402412-1.97%122,609,300-+4.46%--
1989
12/29436441415420-2.31%168,801,050-+7.93%--
11/30445451421430-3.35%149,828,250-+12.21%--
10/31423486403445+4.67%709,761,679-+18.25%--
09/29430435417425-1.15%137,819,000-+14.19%--
08/31423456418430+1.56%367,101,852-+17.42%--
07/31413438413423+1.19%152,605,188-+16.89%--
06/30430441413418-2.69%225,831,041-+17.47%--
05/31400433395430+7.91%229,369,679-+22.44%--
04/28403406379398+0.4%127,412,093-+15.78%--
03/31401411384397-1.18%230,220,914-+17.71%--
02/28416422389401-3.41%154,740,541-+20.91%--
01/31405430394416+3.94%228,931,351-+27.09%--
1988
12/28379406364400+5.42%211,637,938-+23.41%--
11/30375382337379+0.8%156,821,296-+18.53%--
10/31390393364376-3.83%101,272,508-+19.08%--
09/303854093793910%163,117,880-+25.02%--
08/31453453387391-13%291,504,393-+27.46%--
07/30349454343450+29.31%670,674,205-+50.42%--
06/30343351334348+3.11%114,586,077-+19.94%--
05/31363366331337-7.02%90,927,144-+17.95%--
04/30357372351363+1.26%181,880,928-+28.66%--
03/31334373331358+9.13%725,022,384-+30.3%--
02/29286337274328+15.26%264,450,379-+22.51%--
01/30268294267285+3.26%84,196,981-+8.72%--
1987
12/28265283262276+2.22%116,753,855-+6.92%--
11/30274288255270-1.64%111,457,769-+6.24%--
10/31336367253274-16.82%601,191,520-+9.74%--
09/30289333283330+14.58%212,623,535-+34.08%--
08/31307340286288-8.13%377,602,360-+20.44%--
07/31288319255313+7.18%181,874,272-+33.34%--
06/30274321270292+6.56%299,148,369-+27.11%--
05/30252276234274+8.93%150,164,497-+21.94%--
04/30238252204252+6.33%157,615,054-+13.45%--
03/31265288234237-10.73%150,978,273-+8.16%--
02/28286292262265-5.85%129,920,688-+22.29%--
01/31318322270282-14.55%213,957,553-+31.71%--
1986
12/27300352294330+11.11%588,391,550-+57.81%--
11/29291301268297+3.66%105,301,263-+46.23%--
10/31313313255286-5.45%231,286,538-+43.9%--
09/30237324229303+27.85%627,465,142-+54.51%--
08/30187253184237+22.48%237,849,934-+23.37%--
07/31235235184193-16.77%103,713,774-+1.79%--
06/30237250223232-0.64%152,612,433-+22.95%--
05/31244249216234-6.02%150,618,079-+25.07%--
04/30195253190249+25.76%614,298,322-+34.52%--
03/31175202169198+12.82%172,789,561-+8.14%--
02/28184190174175-6.4%85,384,270--3.62%--
01/31183193181187+2.46%109,089,881-+2.97%--
1985
12/28172189168183+5.17%76,759,799--0.05%--
11/30172175165174-0.85%58,577,038--4.97%--
10/31160175157175+11.43%82,255,982--4.15%--
09/30172175150157-7.08%68,141,990--13.98%--
08/311711801681690%63,259,459--7.43%--
07/31187195169169-11.02%90,526,930--7.43%--
06/29176192167190+8.41%104,451,482-+4.04%--
05/31187188176176-6.11%72,025,344--2.97%--
04/30180196171187+3.97%73,152,921-+3.91%--
03/30188197178180-3.82%80,632,800-+0.51%--
02/28191191181187-2.24%85,171,139-+5.68%--
01/31174194173191+9.84%77,817,333-+9.33%--
1984
12/281741861731740%91,313,337----
11/30191191171174-9.63%73,363,037----
10/31197200188193-2.88%79,743,345----
09/29210211191198-5.44%96,362,955----
08/31181213181210+13.95%235,791,204----
07/31181186171184+1.57%140,723,935----
06/30175185173181+3.37%67,816,161----
05/31188200173175-6.52%106,122,865----
04/28186196179188+0.73%114,454,698----
03/31177186169186+5.38%201,325,275----
02/29192193169177-7.8%101,695,870----
01/31207208185192-6%122,036,494----
1983
12/28182205181204+11.94%334,421,852----
11/30174185171182+5.51%146,134,924----
10/31170179165173+0.79%129,007,916----
09/30158175155171+8.62%245,602,552----
08/31163165155158-4.13%93,261,047----
07/30166170159165-0.82%116,800,594----
06/30155184151166+6.09%333,693,854----
05/311561631511560%293,027,284----
04/30148158141156+5.5%203,024,013----
03/31133151132148+10.89%275,937,023----
02/28135137129134-0.71%148,120,468----
01/311501511301350%130,581,632----

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2,485
2024/9/18
28,165,90039兆2505億-2.89%
2,559

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)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
129円(1983/02/23)
1824%(19.24倍)
2,485円(9/18)