7261 マツダ

7261
2022/12/09
時価
6709億円
PER 予
5.15倍
2010年以降
赤字-71.13倍
(2010-2022年)
PBR
0.47倍
2010年以降
0.27-2.57倍
(2010-2022年)
配当 予
3.77%
ROE 予
9.2%
ROA 予
4.02%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
1,063
始値
1,061
高値
1,074
安値
1,057
終値 -0.09%
1,062
出来高 -44.02%
3,086,200

乖離率

株価(5日)
移動平均値
+1.05%
1,051
株価(25日)
移動平均値
-0.56%
1,068
出来高(5日)
移動平均値
-28.7%
4,328,480

2022/07/14~2022/12/09

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
2022
12/091,0611,0741,0571,062-0.09%3,086,2006709億7582万-0.56%8.360.47
12/081,0501,0641,0421,063+0.57%5,512,8006716億762万-0.37%8.370.47
12/071,0451,0741,0411,057+0.28%3,804,9006678億1680万-0.66%8.320.47
12/061,0461,0551,0371,054+3.23%5,134,4006659億2139万-0.75%8.30.47
12/051,0421,0421,0111,021-1.07%4,104,1006450億7186万-3.59%8.040.46
12/021,0591,0611,0281,032-3.73%5,356,8006520億2170万-2.37%8.130.46
12/011,0921,0941,0721,072-1.74%4,236,1006772億9386万+1.52%8.440.48
11/301,0861,0941,0661,091+1.11%5,364,4006892億9814万+3.71%8.590.49
11/291,0881,0921,0641,079-0.92%3,279,9006817億1649万+3.06%8.50.48
11/281,1071,1171,0851,089-0.73%3,790,7006880億3453万+4.51%8.580.49
11/251,0891,1001,0831,097+0.55%2,546,6006930億8896万+5.79%8.640.49
11/241,1261,1271,0901,091-2.42%5,830,8006892億9814万+5.72%8.590.49
11/221,1201,1321,1141,118+1.18%5,044,1007063億5684万+8.86%8.80.5
11/211,1061,1141,1001,105+1.19%3,437,1006981億4339万+8.23%8.70.49
11/181,0751,1031,0741,092+2.54%5,801,6006899億2994万+7.59%8.60.49
11/171,0891,0911,0611,065-2.47%5,210,7006728億7123万+5.55%8.390.47
11/161,0731,0941,0721,092+1.68%5,517,1006899億2994万+8.87%8.60.49
11/151,0721,0841,0631,074-0.09%5,457,6006785億5747万+7.72%8.460.48
11/141,0961,1021,0661,075-1.47%7,831,3006791億8927万+8.26%8.470.48
11/111,1341,1431,0771,091+7.59%19,321,2006892億9814万+10.31%8.590.49
11/101,0161,0311,0061,014-1.46%8,390,1006406億4923万+3.05%7.980.45
11/091,0551,0571,0291,029-2%5,524,6006501億2629万+4.68%8.10.46
11/081,0341,0621,0281,050+0.67%6,209,7006633億9417万+7.03%8.270.47
11/071,0501,0541,0311,043+0.1%3,727,8006589億7155万+6.76%8.210.46
11/041,0401,0611,0281,042+1.46%8,481,3006583億3974万+6.65%8.210.46
11/021,0021,0289991,027+2.39%5,614,5006488億6268万+4.9%8.090.46
11/011,0061,0129971,0030%3,333,4006336億9939万+2.14%7.90.45
10/319931,0039861,003+2.87%4,083,3006336億9939万+1.62%7.90.45
10/28978986971975-0.81%4,468,4006160億887万-1.91%7.680.43
10/27992994972983-1.21%4,672,4006210億6331万-1.9%7.740.44
10/269851,004982995+1.32%5,413,5006286億4495万-1.58%7.840.44
10/25966983959982+2.61%4,522,8006204億3150万-3.63%7.730.44
10/24965969956957+0.63%3,396,8006046億3640万-6.82%7.540.43
10/21957963946951-1.35%4,125,6006008億4558万-8.29%7.490.42
10/20959965952964-0.82%4,138,5006090億5903万-7.84%7.590.43
10/19966980962972+0.1%4,118,3006141億1346万-8.04%7.650.43
10/18981984962971+0.1%5,273,8006134億8166万-9%7.650.43
10/17947979947970+0.83%5,010,4006128億4985万-9.94%7.640.43
10/14963971947962+2.89%7,093,6006077億9542万-11.42%7.580.43
10/13931942929935+1.08%4,922,1005907億3672万-14.61%7.360.42
10/12929941924925-1.49%5,454,9005844億1868万-16.29%7.280.41
10/11944963931939-2.09%7,484,2005932億6393万-15.86%7.390.42
10/07964971948959-2.04%8,647,3006059億1万-14.91%7.550.43
10/06976993975979+0.72%5,793,7006185億3609万-13.97%7.710.44
10/051,0011,005971972-1.42%6,157,1006141億1346万-15.33%7.650.43
10/049941,009984986+0.61%6,301,5006229億5872万-14.85%7.760.44
10/03953983947980+2.51%8,735,2006191億6789万-16.02%7.720.44
09/301,0181,022945956-8.17%12,550,4006040億460万-18.78%7.530.43
09/291,0931,0961,0351,041-3.52%6,427,4006577億794万-12.37%8.20.46
09/281,1011,1051,0601,079-3.4%5,432,4006817億1649万-9.71%8.50.48
09/271,1351,1451,1131,117-0.45%4,329,8007057億2504万-7.07%8.80.5
09/261,1541,1591,1151,122-5.56%5,404,6007088億8406万-7.04%8.840.5
09/221,1621,1931,1611,188+1.54%3,807,9007505億8312万-1.98%9.350.53
09/211,2011,2011,1701,170-2.99%4,482,8007392億1065万-3.62%9.210.52
09/201,2061,2201,2031,206+1.17%2,408,0007619億5559万-0.9%9.50.54
09/161,1951,2021,1851,192-0.08%4,426,2007531億1034万-2.21%9.390.53
09/151,1851,1961,1801,193+0.68%2,468,9007537億4214万-2.29%9.390.53
09/141,1771,2081,1751,185-0.34%4,822,2007486億8771万-3.19%9.330.53
09/131,2281,2281,1891,189-3.8%5,391,4007512億1493万-2.78%9.360.53
09/121,2281,2411,2221,236+1.9%3,711,6007809億971万+1.15%9.730.55
09/091,2201,2281,2081,213-0.9%3,812,5007663億7822万-0.41%9.550.54
09/081,2131,2281,2061,224+0.91%3,954,9007733億2807万+0.66%9.640.55
09/071,1831,2151,1831,213+2.45%4,498,6007663億7822万+0.08%9.550.54
09/061,1781,1911,1621,184+0.25%2,919,9007480億5591万-2.07%9.320.53
09/051,1991,2011,1741,181-1.58%3,143,6007461億6049万-2.24%9.30.53
09/021,2081,2181,1951,200-0.99%3,920,8007581億6477万-0.5%9.450.53
09/011,2211,2211,2061,212-1.54%3,922,5007657億4642万+0.66%9.540.54
08/311,2041,2541,2021,231+0.24%6,879,5007777億5069万+2.5%9.690.55
08/301,2421,2471,2211,228+0.16%3,537,6007758億5528万+2.59%9.670.55
08/291,2011,2301,2011,226+0.99%3,564,1007745億9167万+2.85%9.650.55
08/261,2241,2301,2111,214-0.9%3,503,6007670億1003万+2.19%9.560.54
08/251,2251,2341,2201,225+0.25%3,404,0007739億5987万+3.46%9.650.55
08/241,2321,2361,2221,222-0.24%3,689,6007720億6446万+3.56%9.620.54
08/231,2321,2361,2241,225-2%2,828,0007739億5987万+4.26%9.650.55
08/221,2471,2571,2311,250+0.08%3,269,4007897億5497万+7.02%9.840.56
08/191,2391,2581,2321,249+0.73%3,735,7007891億2316万+7.67%9.840.56
08/181,2561,2581,2371,240-1.12%3,371,7007834億3693万+7.64%9.760.55
08/171,2351,2571,2331,254+2.2%5,577,0007922億8218万+9.71%9.870.56
08/161,2351,2351,2091,227-1.84%5,386,5007752億2348万+8.11%9.660.55
08/151,2461,2691,2451,250-1.11%4,488,7007897億5497万+10.91%9.840.56
08/121,2551,2701,2321,264+1.04%7,040,3007986億22万+13.16%9.950.56
08/101,2001,2531,1571,251+7.38%13,098,9007903億8677万+13.01%9.850.56
08/091,1601,1681,1521,165+0.09%3,323,4007360億5163万+6.01%9.170.52
08/081,1151,1641,1141,164+1.66%6,553,1007354億1983万+6.4%9.170.52
08/051,1311,1501,1231,145-0.26%3,419,0007234億1555万+5.14%9.020.51
08/041,1531,1571,1391,148+0.88%3,344,6007253億1096万+5.51%9.040.51
08/031,1421,1521,1261,138-0.52%5,137,3007189億9292万+4.69%8.960.51
08/021,1371,1491,1311,144-0.52%2,703,6007227億8375万+5.24%9.010.51
08/011,1241,1511,1231,150+3.05%4,301,5007265億7457万+5.89%9.060.51
07/291,1471,1481,1041,116-3.13%6,098,4007050億9324万+2.95%8.790.5
07/281,1351,1731,1261,152+1.41%6,604,4007278億3818万+6.18%9.070.51
07/271,1261,1391,1141,136+0.44%3,956,6007177億2932万+4.7%8.950.51
07/261,1381,1471,1271,131+1.07%3,268,5007145億7030万+4.34%8.910.5
07/251,1001,1311,0951,119+0.18%3,337,8007069億8865万+3.32%8.810.5
07/221,1171,1241,1081,117-0.27%3,806,4007057億2504万+3.23%8.80.5
07/211,1061,1251,1031,120+0.36%3,092,3007076億2045万+3.42%8.820.5
07/201,1101,1161,0961,116+1.92%4,973,5007050億9324万+3.05%8.790.5
07/191,0741,0961,0721,095+4.29%6,103,4006918億2535万+1.11%8.620.49
07/151,0691,0691,0361,050-1.22%3,776,6006633億9417万-3.23%8.270.47
07/141,0381,0691,0351,063+2.21%4,121,6006716億762万-2.48%8.370.47

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
3,635
727
7/12
1,625
325
3/17
4,168,600
20,843,000
5/2
--+21.16%
4/28
-22.38%
1/22
2009年
3月期
3,360
672
7/24
565
113
3/4

113
3/3
7,322,800
36,614,000
1/8
--+45.36%
4/13
-50.89%
10/27
2010年
3月期
1,480
296
6/8
830
166
4/1
20,979,000
104,895,000
10/22
--+18.93%
6/8
-20.26%
10/5
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+10.54%
11/19
-25.22%
3/15
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+18.73%
2/16
-21.46%
8/22
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+41.77%
2/7
-19.53%
6/4
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+29.21%
5/20
-15.16%
2/4
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+16.47%
11/26
-15.47%
10/17
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+18.94%
10/9
-25.44%
2/12
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+13.05%
12/8
-21.91%
7/8
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+7.34%
9/28
-6.83%
3/9
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+9.06%
2/7
-10.57%
12/25
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+12%
9/11
-27.58%
3/13
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+28.2%
6/8
-14.19%
6/29
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+15.14%
6/4
-18%
3/8
最新1,062
2022/12/9
3,086,2006709億7582万-0.56%
1,068

年間値上がり率

1984/12/28 vs 1983/12/28
-23%(0.77倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
-5%(0.95倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
89%(1.89倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
36%(1.36倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
42%(1.42倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-36%(0.64倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
51%(1.51倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
42%(1.42倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
213%(3.13倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
-21%(0.79倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/09 vs 2021/12/30
20%(1.2倍)
過去安値
425円(2012/07/26)
150%(2.5倍)
1,062円(12/9)