7261 マツダ

7261
2024/02/22
時価
1兆1492億円
PER 予
6.74倍
2010年以降
赤字-71.13倍
(2010-2023年)
PBR
0.71倍
2010年以降
0.27-2.57倍
(2010-2023年)
配当 予
2.75%
ROE 予
10.48%
ROA 予
4.84%
資料
Link
CSV,JSON

時価総額

2010年3月31日
4682億3915万
2011年3月31日
3258億899万
2012年3月30日
4349億966万
2013年3月29日
8428億2493万
2014年3月31日
1兆3690億
2015年3月31日
1兆4580億
2016年3月31日
1兆443億
2017年3月31日
9582億9914万
2018年3月30日
8860億5310万
2019年3月29日
7802億7279万
2020年3月31日
3602億3794万
2021年3月31日
5680億6684万
2022年3月31日
5725億4731万
2023年3月31日
7717億451万

2023/09/26~2024/02/22

株価&時価総額の推移

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
02/221,7821,8221,7761,819+3.35%6,740,7001兆1492億+2.13%6.740.71
02/211,7381,7621,7321,760+1.62%4,765,2001兆1119億-0.9%6.520.68
02/201,7521,7621,7181,732-0.57%4,083,5001兆942億-2.26%6.420.67
02/191,7271,7531,7211,742+0.64%3,369,4001兆1006億-1.53%6.460.68
02/161,7011,7411,6931,731+0.82%7,267,4001兆936億-2.04%6.420.67
02/151,7301,7431,7121,717+0.18%7,294,3001兆848億-2.77%6.360.67
02/141,7891,7951,7001,714-3.49%11,388,0001兆829億-2.83%6.350.67
02/131,7801,7901,7091,776-7.21%20,326,4001兆1220億+0.91%6.580.69
02/091,9521,9611,9031,914-1.95%9,983,9001兆2092億+9.12%7.090.74
02/081,9221,9611,8961,952+2.63%8,557,4001兆2332億+12.06%7.230.76
02/071,8431,9351,8401,902+2.15%7,363,6001兆2016億+10.26%7.050.74
02/061,8461,8761,8231,862+1.09%5,486,1001兆1764億+8.89%6.90.72
02/051,8291,8541,8241,842+4.13%6,873,9001兆1637億+8.61%6.830.72
02/021,8051,8061,7541,769-1.83%6,638,6001兆1176億+5.11%6.560.69
02/011,7901,8221,7791,802-1.1%3,724,7001兆1385億+7.65%6.680.7
01/311,7951,8231,7821,822+1.79%5,400,9001兆1511億+9.5%6.750.71
01/301,7631,7941,7461,790+0.73%4,435,4001兆1309億+8.35%6.630.7
01/291,7271,7771,7251,777+4.35%4,906,6001兆1227億+8.09%6.590.69
01/261,7111,7211,6881,703-1.1%3,494,2001兆759億+4.16%6.310.66
01/251,6881,7221,6781,722+0.7%5,342,0001兆879億+5.77%6.380.67
01/241,7381,7481,7091,710-1.72%3,916,7001兆803億+5.62%6.340.66
01/231,7501,7711,7321,740-0.51%4,935,1001兆993億+8.14%6.450.68
01/221,7271,7491,7031,749+0.98%6,542,4001兆1050億+9.18%6.480.68
01/191,7641,7641,7211,732-0.12%4,571,8001兆942億+8.66%6.420.67
01/181,7221,7571,7181,734+2.3%6,931,8001兆955億+9.26%6.430.67
01/171,6901,7111,6801,695+2.05%6,716,1001兆709億+7.41%6.280.66
01/161,6741,6821,6461,661-0.84%4,198,4001兆494億+5.66%6.160.65
01/151,6871,7091,6671,675-0.06%4,516,0001兆582億+6.76%6.210.65
01/121,7101,7191,6701,676-2.22%4,902,6001兆589億+7.16%6.210.65
01/111,7071,7361,7031,714+3.32%6,343,0001兆829億+10.01%6.350.67
01/101,6491,6781,6381,659+1.72%4,829,5001兆481億+6.76%6.150.64
01/091,6361,6521,6151,631+1.24%4,845,1001兆304億+5.16%6.050.63
01/051,6161,6331,6101,611-0.86%6,511,0001兆178億+4.07%5.970.63
01/041,5561,6251,5331,625+6.63%7,216,0001兆266億+4.91%6.020.63
2023
12/291,5201,5351,5121,524+0.33%3,347,1009628億6926万-1.68%5.650.59
12/281,4931,5201,4891,519+0.07%2,805,7009597億1024万-2.38%5.630.59
12/271,5171,5301,5111,518+0.4%3,467,0009590億7844万-2.69%5.630.59
12/261,5551,5561,5031,512-2.64%4,574,3009552億8761万-3.32%5.60.59
12/251,5421,5651,5411,553+0.78%3,146,4009811億9157万-1.15%5.760.6
12/221,5291,5451,5221,541+0.52%4,311,2009736億993万-2.47%5.710.6
12/211,5601,5811,5211,533-4.07%8,251,1009685億5549万-3.58%5.680.6
12/201,6011,6221,5861,598+3.77%8,073,4001兆96億0%5.920.62
12/191,5201,5621,5111,540+0.85%5,124,0009729億7812万-3.99%5.710.6
12/181,5001,5301,4831,527+1.19%4,714,8009647億6467万-5.1%5.660.59
12/151,4701,5131,4541,509+3.64%7,559,5009533億9220万-6.56%5.590.59
12/141,4841,4981,4431,456-5.94%9,007,5009199億659万-10.29%5.40.57
12/131,5461,5601,5241,548-0.96%4,660,4009780億3255万-5.09%5.740.6
12/121,5721,5791,5521,563+1.23%6,159,1009875億961万-4.11%5.790.61
12/111,5351,5531,5331,544+2.52%4,485,4009755億534万-5.1%5.720.6
12/081,5021,5131,4891,506-3.03%8,616,7009514億9679万-7.32%5.580.58
12/071,5851,5991,5501,553-1.65%4,597,9009811億9157万-4.37%5.760.6
12/061,5511,5821,5391,579+1.67%5,391,0009976億1848万-2.47%5.850.61
12/051,5441,5631,5411,553+0.58%5,578,1009811億9157万-3.78%5.760.6
12/041,5391,5501,5281,544-3.62%6,107,7009755億534万-4.16%5.720.6
12/011,6061,6141,5921,602+1.46%4,460,3001兆121億-0.5%5.940.62
11/301,5651,5871,5611,579+0.25%7,287,5009976億1848万-1.74%5.850.61
11/291,6091,6141,5721,575-2.9%8,454,5009950億9126万-1.81%5.840.61
11/281,6611,6651,6051,622-2.29%5,859,5001兆247億+1.31%6.010.63
11/271,6681,6811,6541,660-0.72%3,112,5001兆487億+3.94%6.150.64
11/241,6541,6911,6481,672+2.89%5,890,4001兆563億+4.96%6.20.65
11/221,5971,6441,5911,625+1.37%6,021,3001兆266億+2.2%6.020.63
11/211,6571,6571,5881,603-4.47%9,027,4001兆127億+0.88%5.940.62
11/201,7771,7851,6781,678-6.1%8,348,4001兆601億+5.67%6.220.65
11/171,7591,7871,7531,787+0.06%3,800,1001兆1290億+12.67%6.620.69
11/161,7861,8131,7741,786+1.94%6,822,1001兆1284億+13.04%6.620.69
11/151,7521,7951,7431,752+0.86%7,921,5001兆1069億+11.45%6.490.68
11/141,7081,7391,7061,737+3.7%5,885,3001兆974億+11.06%6.440.67
11/131,6901,7101,6711,675-0.06%4,722,6001兆582億+7.65%6.210.65
11/101,6751,6791,6471,676-1.7%7,719,3001兆589億+8.13%6.210.65
11/091,6901,7241,6601,705+2.53%8,649,6001兆772億+10.57%6.320.66
11/081,7241,7331,6501,663+10.35%21,681,6001兆506億+8.13%6.160.65
11/071,5111,5331,5021,507+0.47%6,652,9009521億2859万-2.14%5.590.59
11/061,5021,5031,4811,500+1.63%8,715,6009477億596万-3.1%5.560.58
11/021,5281,5371,4761,476-1.47%6,259,0009325億4267万-5.26%5.470.57
11/011,4931,5031,4751,498+5.2%5,562,9009464億4236万-4.59%5.550.58
10/311,4531,4541,4011,424-1.04%7,625,0008996億8886万-9.99%5.280.55
10/301,4701,4731,4291,439-4.13%5,574,2009091億6592万-9.89%5.330.56
10/271,5021,5101,4941,501-0.2%4,498,3009483億3777万-6.83%5.560.58
10/261,5151,5251,4931,504-1.25%3,716,6009502億3318万-7.33%5.570.58
10/251,5361,5501,5231,523+0.79%3,314,5009622億3746万-6.91%5.640.59
10/241,5091,5281,4721,511+0.6%4,635,7009546億5581万-8.37%5.60.59
10/231,5111,5231,4821,502-0.79%3,536,6009489億6957万-9.46%5.570.58
10/201,5391,5411,5021,514-2.64%4,944,0009565億5122万-9.23%5.610.59
10/191,5731,5851,5521,555-3.54%3,606,4009824億5518万-7.16%5.760.6
10/181,6201,6411,6061,612+1.07%3,615,7001兆184億-4.1%5.970.63
10/171,6201,6231,5771,595+0.25%3,970,8001兆77億-5.17%5.910.62
10/161,6001,6051,5751,591-0.87%3,647,8001兆52億-5.52%5.90.62
10/131,6121,6501,5981,605-1.95%5,258,6001兆140億-4.8%5.950.62
10/121,6171,6391,6121,637+2.7%4,512,7001兆342億-3.08%6.070.64
10/111,5711,6141,5681,594+1.79%5,661,7001兆70億-5.57%5.910.62
10/101,5391,5701,5291,566+2.96%4,468,6009894億503万-7.23%5.80.61
10/061,5101,5331,4941,521-0.07%5,336,2009609億7385万-9.79%5.640.59
10/051,5451,5491,5071,522+1.87%6,112,2009616億565万-9.78%5.640.59
10/041,5651,5791,4901,494-6.92%10,283,8009439億1514万-11.39%5.540.58
10/031,6971,6971,6011,605-6.03%7,281,8001兆140億-4.86%5.950.62
10/021,7251,7391,7061,708+0.65%4,585,7001兆791億+1.49%6.330.66
09/291,7501,7641,6741,697-3.52%7,830,5001兆721億+1.43%6.290.67
09/281,7701,7931,7461,759-0.68%4,333,0001兆1113億+5.71%6.520.7
09/271,7761,7761,7431,771-1.06%4,806,6001兆1189億+7.14%6.560.7
09/261,8001,8001,7691,790-0.89%4,239,7001兆1309億+9.15%6.630.71

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,480
296
6/8
830
166
4/1
20,979,000
104,895,000
10/22
--4682億3915万
3/31
2011年
3月期
1,440
288
4/5
665
133
3/15
12,650,400
63,252,000
2/7
5127億4857万2367億9014万3258億899万
3/31
2012年
3月期
1,115
223
7/8
585
117
1/18
91,393,800
456,969,000
3/13
3970億2407万2083億410万4349億966万
3/30
2013年
3月期
1,670
334
2/7
425
85
7/26
140,774,800
703,874,000
2/7
5946億4591万1513億3204万8428億2493万
3/29
2014年
3月期
2,845
569
1/10
1,265
253
4/2
58,201,000
291,005,000
5/10
1兆7066億4504億3538万1兆3690億
3/31
2015年
3月期
3,272
12/8
2,025
405
5/21
20,789,300
1/9
1兆9627億1兆2147億1兆4580億
3/31
2016年
3月期
2,750
6/8
1,477
2/12
20,202,000
1/29
1兆6496億8860億1608万1兆443億
3/31
2017年
3月期
2,066
12/16
1,208
7/8
22,752,200
11/9
1兆2393億7246億4957万9582億9914万
3/31
2018年
3月期
1,784
10/4
1,360
3/26
18,162,800
8/4
1兆1271億8592億5341万8860億5310万
3/30
2019年
3月期
1,542
4/27
1,070
12/26
14,280,100
2/7
9742億4173万6760億3025万7802億7279万
3/29
2020年
3月期
1,370
4/18
543
3/13
13,949,900
5/31
8655億7145万3430億6956万3602億3794万
3/31
2021年
3月期
1,000
2/8
505
4/6
21,279,700
2/5
6318億397万3190億6100万5680億6684万
3/31
2022年
3月期
1,116
7/5
715
3/8
12,382,700
11/30
7050億9324万4517億3984万5725億4731万
3/31
2023年
3月期
1,351
3/9

3/8
843
4/8
19,321,200
11/11
8535億6717万5326億1075万7717億451万
3/31
最新1,819
2024/2/22
6,740,7001兆1492億