7203 トヨタ自動車

株価チャート

2022/02/04

2021/09/09～2022/02/04

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	PER	PBR
2022
02/04	2,289	2,300	2,262	2,278	-0.7%	20,162,500	37兆1655億	-0.18%	10.77	1.17
02/03	2,239	2,313	2,237	2,294	+0.88%	22,026,900	37兆4265億	+0.79%	10.85	1.18
02/02	2,245	2,288	2,237	2,274	+2.11%	26,879,700	37兆1002億	+0.22%	10.75	1.17
02/01	2,261	2,274	2,218	2,227	-0.85%	24,070,100	36兆3334億	-1.55%	10.53	1.14
01/31	2,225	2,256	2,192	2,246	+0.4%	25,588,900	36兆6434億	-0.49%	10.62	1.15
01/28	2,200	2,254	2,192	2,237	+3.42%	31,409,300	36兆4966億	-0.53%	10.58	1.15
01/27	2,237	2,250	2,159	2,163	-2.66%	37,600,100	35兆2893億	-3.57%	10.23	1.11
01/26	2,253	2,263	2,209	2,222	-0.67%	26,042,500	36兆2519億	-0.71%	10.5	1.14
01/25	2,243	2,260	2,224	2,237	-1.84%	31,059,200	36兆4966億	+0.18%	10.58	1.15
01/24	2,235	2,288	2,219	2,279	-0.26%	27,763,700	37兆1818億	+2.24%	10.77	1.17
01/21	2,288	2,295	2,231	2,285	-2.48%	36,518,000	37兆2797億	+2.79%	10.8	1.17
01/20	2,298	2,360	2,286	2,343	+1.74%	32,283,600	38兆2260億	+5.87%	11.08	1.2
01/19	2,324	2,377	2,303	2,303	-4.99%	48,185,300	37兆5734億	+4.68%	10.89	1.18
01/18	2,443	2,475	2,401	2,424	+0.04%	41,189,300	39兆5475億	+10.68%	11.46	1.24
01/17	2,401	2,442	2,379	2,423	+1.38%	23,591,300	39兆5312億	+11.4%	11.45	1.24
01/14	2,410	2,423	2,375	2,390	-0.91%	38,594,600	38兆9928億	+10.6%	11.3	1.23
01/13	2,350	2,423	2,342	2,412	+2.2%	39,518,400	39兆3517億	+12.24%	11.4	1.24
01/12	2,355	2,362	2,309	2,360	+1.64%	33,915,900	38兆5033億	+10.49%	11.16	1.21
01/11	2,310	2,328	2,283	2,322	+0.61%	29,710,800	37兆8834億	+9.32%	10.98	1.19
01/07	2,307	2,324	2,275	2,308	+1.01%	30,903,500	37兆6549億	+9.23%	10.91	1.18
01/06	2,285	2,327	2,277	2,285	-0.31%	37,579,600	37兆2797億	+8.65%	10.8	1.17
01/05	2,330	2,341	2,259	2,292	+2.55%	53,536,300	37兆3939億	+9.61%	10.84	1.18
01/04	2,158	2,238	2,155	2,235	+6.13%	43,072,600	36兆4639億	+7.45%	10.57	1.15
2021
12/30	2,104	2,116	2,091	2,106	-0.24%	14,009,600	34兆3593億	+1.54%	9.96	1.08
12/29	2,122	2,129	2,107	2,111	-1.03%	14,440,600	34兆4409億	+1.78%	9.98	1.08
12/28	2,130	2,138	2,116	2,133	+1.19%	17,152,500	34兆7998億	+2.8%	10.08	1.1
12/27	2,096	2,116	2,093	2,108	+0.52%	11,932,500	34兆3919億	+1.64%	9.97	1.08
12/24	2,101	2,112	2,088	2,097	0%	10,236,700	34兆2125億	+1.06%	9.91	1.08
12/23	2,055	2,097	2,055	2,097	+1.94%	19,290,700	34兆2125億	+1.01%	9.91	1.08
12/22	2,073	2,078	2,036	2,057	-0.68%	19,962,800	33兆5599億	-0.96%	9.72	1.06
12/21	2,092	2,093	2,067	2,071	+0.98%	23,334,300	33兆7883億	-0.43%	9.79	1.06
12/20	2,073	2,096	2,051	2,051	-2.47%	18,811,300	33兆4620億	-1.49%	9.7	1.05
12/17	2,136	2,165	2,100	2,103	-1.73%	38,176,700	34兆3104億	+0.96%	9.94	1.08
12/16	2,147	2,163	2,133	2,140	+0.99%	30,403,400	34兆9140億	+2.88%	10.12	1.1
12/15	2,083	2,132	2,081	2,119	+3.62%	35,698,900	34兆5714億	+2.17%	10.02	1.09
12/14	2,021	2,055	2,019	2,045	+2.15%	22,353,800	33兆3641億	-1.16%	9.67	1.05
12/13	2,032	2,035	2,002	2,002	-2.44%	28,905,200	32兆6626億	-3.24%	9.46	1.03
12/10	2,057	2,070	2,043	2,052	-0.24%	18,235,100	33兆4783億	-0.87%	9.7	1.05
12/09	2,081	2,092	2,051	2,057	-0.53%	19,139,300	33兆5599億	-0.68%	9.72	1.06
12/08	2,087	2,098	2,068	2,068	-1.76%	24,065,300	33兆7393億	-0.1%	9.78	1.06
12/07	2,065	2,115	2,053	2,105	+1.89%	28,638,400	34兆3430億	+1.74%	9.95	1.08
12/06	2,117	2,118	2,061	2,066	-0.63%	19,515,300	33兆7067億	0%	9.77	1.06
12/03	2,053	2,082	2,041	2,079	+1.61%	19,023,700	33兆9188億	+0.78%	9.83	1.07
12/02	2,030	2,051	2,005	2,046	0%	24,357,000	33兆3804億	-0.68%	9.67	1.05
12/01	2,008	2,074	2,007	2,046	+2.25%	25,290,500	33兆3804億	-0.53%	9.67	1.05
11/30	2,052	2,062	1,999	2,001	-0.55%	42,639,000	32兆6462億	-2.53%	9.46	1.03
11/29	2,031	2,041	2,005	2,012	-3.04%	27,978,900	32兆8257億	-2%	9.51	1.03
11/26	2,100	2,110	2,065	2,075	-1.75%	22,432,100	33兆8535億	+1.17%	9.81	1.07
11/25	2,134	2,147	2,112	2,112	-0.61%	14,283,000	34兆4572億	+3.02%	9.98	1.08
11/24	2,130	2,159	2,119	2,125	+0.95%	21,946,800	34兆6693億	+3.86%	10.05	1.09
11/22	2,133	2,134	2,101	2,105	-1.31%	18,371,200	34兆3430億	+3.03%	9.95	1.08
11/19	2,110	2,143	2,102	2,133	+0.38%	20,093,600	34兆7998億	+4.61%	10.08	1.1
11/18	2,128	2,147	2,105	2,125	-0.14%	18,309,000	34兆6693億	+4.53%	10.05	1.09
11/17	2,185	2,188	2,128	2,128	-0.65%	26,692,900	34兆7182億	+4.98%	10.06	1.09
11/16	2,112	2,155	2,112	2,142	+1.9%	23,534,300	34兆9467億	+5.93%	10.13	1.1
11/15	2,094	2,118	2,089	2,102	+1.11%	21,902,800	34兆2941億	+4.27%	9.94	1.08
11/12	2,045	2,085	2,041	2,079	+2.41%	26,162,900	33兆9188億	+3.54%	9.83	1.07
11/11	2,018	2,040	2,008	2,030	+1.2%	15,549,700	33兆1194億	+1.5%	9.6	1.04
11/10	2,003	2,015	1,999	2,006	+0.55%	12,819,100	32兆7278億	+0.7%	9.48	1.03
11/09	2,045	2,049	1,995	1,995	-1.63%	16,797,300	32兆5483億	+0.35%	9.43	1.02
11/08	2,042	2,056	2,028	2,028	-0.34%	14,062,700	33兆867億	+2.11%	9.59	1.04
11/05	2,090	2,091	2,019	2,035	-1.36%	20,210,400	33兆2009億	+2.62%	9.62	1.04
11/04	2,070	2,100	2,028	2,063	+0.73%	38,783,500	33兆6578億	+4.09%	9.75	1.06
11/02	2,048	2,059	2,031	2,048	-0.1%	17,669,100	33兆4130億	+3.33%	9.68	1.05
11/01	2,028	2,050	2,022	2,050	+2.14%	24,547,300	33兆4457億	+3.38%	9.69	1.05
10/29	1,994	2,008	1,978	2,007	+0.35%	18,052,200	32兆7441億	+1.16%	9.49	1.03
10/28	1,988	2,013	1,974	2,000	-0.2%	17,683,000	32兆6299億	+0.76%	9.46	1.03
10/27	1,999	2,004	1,984	2,004	+1.21%	14,028,900	32兆6952億	+1.06%	9.47	1.03
10/26	1,974	1,993	1,965	1,980	+1.69%	15,149,500	32兆3036億	-0.1%	9.36	1.02
10/25	1,939	1,968	1,928	1,947	-1.86%	16,310,200	31兆7652億	-1.82%	9.2	1
10/22	1,973	2,000	1,965	1,984	0%	15,610,500	32兆3689億	-0.05%	9.38	1.02
10/21	2,025	2,032	1,984	1,984	-2.36%	17,327,500	32兆3689億	-0.05%	9.38	1.02
10/20	2,046	2,053	2,026	2,032	+0.1%	15,372,800	33兆1520億	+2.37%	9.61	1.04
10/19	2,038	2,038	2,010	2,030	-0.49%	14,539,000	33兆1194億	+2.42%	9.6	1.04
10/18	2,026	2,062	2,025	2,040	+2.31%	24,313,600	33兆2825億	+3.03%	9.64	1.05
10/15	1,999	2,000	1,975	1,994	+0.4%	18,602,800	32兆5320億	+0.81%	9.43	1.02
10/14	1,965	1,986	1,941	1,986	+0.51%	13,517,700	32兆4015億	+0.4%	9.39	1.02
10/13	2,018	2,019	1,976	1,976	-1.35%	19,436,600	32兆2384億	-0.15%	9.34	1.01
10/12	1,994	2,014	1,984	2,003	+0.81%	18,513,900	32兆6789億	+1.21%	9.47	1.03
10/11	1,930	1,988	1,929	1,987	+3.33%	18,449,100	32兆4178億	+0.51%	9.39	1.02
10/08	1,920	1,949	1,916	1,923	+2.89%	22,700,900	31兆3737億	-2.63%	9.09	0.99
10/07	1,852	1,876	1,841	1,869	+1.58%	18,340,800	30兆4927億	-5.37%	8.84	0.96
10/06	1,890	1,898	1,818	1,840	-3.26%	35,192,500	30兆195億	-6.93%	8.7	0.94
10/05	1,900	1,929	1,860	1,902	-1.55%	29,108,900	31兆311億	-3.94%	8.99	0.98
10/04	1,989	1,990	1,926	1,932	-1.78%	22,442,600	31兆5205億	-2.42%	9.13	0.99
10/01	1,980	2,004	1,966	1,967	-1.65%	27,672,500	32兆915億	-0.56%	9.3	1.01
10/01	株式分割 1→5
09/30	2,088	2,088	2,000	2,000	-3.52%	33,149,100	32兆6299億	+1.21%	9.46	1.03
09/29	2,052	2,081	2,041	2,073	-0.19%	34,887,300	33兆8209億	+5.23%	9.8	1.06
09/28	2,084	2,092	2,050	2,077	+0.53%	37,817,000	33兆8862億	+5.92%	10.18	1.11
09/27	2,031	2,070	2,030	2,066	+2.28%	26,810,000	33兆7067億	+6%	10.13	1.1
09/24	1,997	2,020	1,995	2,020	+2.85%	34,908,000	32兆9562億	+4.07%	9.9	1.08
09/22	1,978	1,978	1,961	1,964	-1.1%	23,934,000	32兆426億	+1.34%	9.63	1.05
09/21	1,972	1,992	1,967	1,986	-0.91%	29,438,500	32兆3983億	+2.52%	9.73	1.06
09/17	1,993	2,004	1,986	2,004	+0.8%	38,861,500	32兆6952億	+3.51%	9.82	1.07
09/16	1,981	1,999	1,979	1,988	+0.65%	26,673,500	32兆4341億	+2.69%	9.74	1.06
09/15	1,976	1,982	1,972	1,975	-0.7%	21,345,500	32兆2253億	+2.02%	9.68	1.05
09/14	1,970	1,989	1,966	1,989	+1.54%	30,225,000	32兆4537億	+2.69%	9.75	1.06
09/13	1,944	1,959	1,932	1,959	-1.65%	43,968,500	31兆9610億	+1.19%	9.6	1.04
09/10	1,970	1,995	1,969	1,992	+0.62%	32,121,000	32兆4961億	+2.88%	9.76	1.06
09/09	1,982	1,993	1,974	1,980	-0.79%	25,646,500	32兆2971億	+2.25%	9.7	1.05

7203 トヨタ自動車

株価チャート

2021/09/09～2022/02/04

株価推移

開示資料

決算

株式

チャート