7261 マツダ

7261
2018/12/10
時価
7714億円
PER 予
15.38倍
2010年以降
赤字-29.2倍
(2010-2018年)
PBR
0.7倍
2010年以降
0.56-2.89倍
(2010-2018年)
配当 予
2.87%
ROE 予
4.57%
ROA 予
1.82%
資料
Link

株価チャート

株価

12/10

前日 (12/7)
1,241
始値
1,224
高値
1,228
安値
1,209
終値 -1.61%
1,221
出来高 -28.1%
4,295,800

乖離率

株価(5日)
移動平均値
-0.73%
1,230
株価(25日)
移動平均値
+0.83%
1,211
出来高(5日)
移動平均値
-10.9%
4,821,120

2018/07/18~2018/12/10

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
2018
12/101,2241,2281,2091,221-1.61%4,295,8007714億3265万+0.83%15.380.7
12/071,2301,2481,2221,241+1.39%5,975,0007840億6873万+2.48%15.630.71
12/061,2251,2341,2161,224-0.41%4,333,2007733億2807万+1.16%15.420.7
12/051,2121,2341,2101,229-0.49%4,144,8007764億8709万+1.57%15.480.71
12/041,2401,2501,2301,235-1.2%5,356,8007802億7791万+2.15%15.560.71
12/031,2261,2631,2251,250+3.31%6,901,0007897億5497万+3.56%15.740.72
11/301,2121,2281,1981,210-1.39%7,355,6007644億8281万+0.41%15.240.7
11/291,2241,2361,2181,227+0.57%5,094,2007752億2348万+1.83%15.450.71
11/281,2171,2211,1981,220+0.08%4,614,2007708億85万+1.16%15.370.7
11/271,2151,2271,2141,219+1.67%4,836,2007701億6905万+0.99%15.350.7
11/261,1851,2031,1821,199+1.78%4,356,7007575億3297万-0.83%15.10.69
11/221,1661,1821,1611,178+1.29%3,363,0007442億6508万-2.81%14.840.68
11/211,1491,1681,1471,163-1.36%4,374,9007347億8802万-4.36%14.650.67
11/201,1601,1791,1561,179-0.08%3,648,0007448億9689万-3.44%14.850.68
11/191,1801,1881,1711,180-0.59%4,402,0007455億2869万-3.67%14.860.68
11/161,2061,2101,1811,187-1.74%5,437,0007499億5132万-3.34%14.950.68
11/151,2081,2141,1981,208-0.17%2,983,5007632億1920万-1.95%15.220.69
11/141,1871,2211,1821,210+2.28%6,783,3007644億8281万-2.02%15.240.7
11/131,1851,1871,1671,183-1.83%7,245,9007474億2410万-4.52%14.90.68
11/121,2011,2091,1941,205-0.58%4,532,7007613億2379万-3.21%15.180.69
11/091,2281,2291,2071,212-1.22%4,884,2007657億4642万-3.04%15.270.7
11/081,2391,2411,2241,227+0.57%3,496,6007752億2348万-2.23%15.450.71
11/071,2291,2481,2131,220-0.81%4,368,5007708億85万-3.17%15.370.7
11/061,2081,2401,2051,230+1.32%4,565,6007771億1889万-2.77%15.490.71
11/051,2121,2231,1981,214-1.14%4,340,3007670億1003万-4.48%15.290.7
11/021,2131,2351,2011,228+0.99%5,789,6007758億5528万-3.84%15.470.71
11/011,2031,2291,2021,216-0.65%5,530,3007682億7363万-5.07%15.320.7
10/311,2151,2281,2101,224+2%5,722,9007733億2807万-4.82%15.420.7
10/301,1851,2151,1821,200+0.84%4,638,7007581億6477万-7.05%15.110.69
10/291,1981,2211,1901,190-0.17%5,399,7007518億4673万-8.25%14.990.68
10/261,2201,2201,1881,192-1.65%7,359,2007531億1034万-8.52%15.010.69
10/251,2151,2191,2001,212-2.88%7,305,8007657億4642万-7.34%15.270.7
10/241,2621,2721,2461,248+0.08%6,074,9007884億9136万-4.88%15.720.72
10/231,2561,2641,2431,247-1.5%4,367,0007878億5956万-5.1%15.710.72
10/221,2621,2711,2551,266-0.24%3,097,1007998億6383万-3.65%15.950.73
10/191,2601,2711,2561,269-0.78%3,675,9008017億5924万-3.35%15.980.73
10/181,2811,2961,2741,279-0.62%2,831,8008080億7728万-2.52%16.110.74
10/171,2951,2961,2801,287+0.47%2,958,2008131億3172万-1.76%16.210.74
10/161,2731,2881,2721,281+1.03%3,148,0008093億4089万-2.06%16.130.74
10/151,2701,2741,2561,268-1.48%3,773,1008011億2744万-2.98%15.970.73
10/121,2731,2951,2731,287+0.08%4,891,7008131億3172万-1.45%16.210.74
10/111,2501,2911,2501,286-1.53%7,319,6008124億9991万-1.46%16.20.74
10/101,3231,3251,3031,306-1.14%4,349,4008251億3599万+0.15%16.450.75
10/091,3201,3281,3091,321-1.56%4,641,5008346億1305万+1.38%16.640.76
10/051,3221,3441,3211,3420%3,675,1008478億8093万+3.07%16.90.77
10/041,3531,3661,3401,342+0.37%4,810,8008478億8093万+3.15%16.90.77
10/031,3431,3481,3311,337-2.05%5,351,9008447億2191万+2.93%16.840.77
10/021,3681,3761,3611,365+0.44%3,701,0008624億1243万+5.24%17.190.79
10/011,3631,3641,3471,359-0.37%3,111,9008586億2160万+5.02%17.120.78
09/281,3541,3671,3431,364+1.79%5,843,2008617億8062万+5.65%17.180.78
09/271,3631,3821,3391,340+0.45%6,941,1008466億1733万+4.04%16.880.77
09/261,3321,3361,3181,334-1.4%4,004,3008428億2650万+3.73%16.80.77
09/251,3311,3531,3131,353-0.44%5,331,0008548億3078万+5.46%17.040.78
09/211,3421,3591,3411,359+1.87%7,264,2008586億2160万+6.09%17.120.78
09/201,3361,3391,3231,334+0.83%4,543,0008428億2650万+4.38%16.80.77
09/191,3341,3401,3201,323+0.99%4,652,3008358億7666万+3.68%16.660.76
09/181,2891,3171,2801,310+1.79%5,921,6008276億6321万+2.75%16.50.75
09/141,2651,2891,2621,287+1.9%6,109,0008131億3172万+1.02%16.210.74
09/131,2431,2731,2421,263+2.02%4,697,6007979億6842万-1.02%15.910.73
09/121,2361,2471,2321,238+0.16%3,328,8007821億7332万-3.13%15.590.71
09/111,2311,2401,2261,236+0.08%2,161,7007809億971万-3.59%15.570.71
09/101,2291,2421,2281,235+0.24%2,508,4007802億7791万-4.04%15.560.71
09/071,2301,2351,2251,232-1.2%4,039,7007783億8250万-4.57%15.520.71
09/061,2381,2601,2361,247+0.24%3,542,5007878億5956万-3.71%15.710.72
09/051,2531,2551,2441,244-1.19%4,386,5007859億6414万-4.23%15.670.72
09/041,2711,2721,2531,259-1.02%3,489,0007954億4120万-3.52%15.860.72
09/031,2831,2871,2681,272-1.32%3,041,8008036億5466万-2.9%16.020.73
08/311,2761,2911,2681,289-0.08%4,141,9008143億9532万-1.98%16.240.74
08/301,3011,3051,2901,290-1.07%3,935,6008150億2713万-2.12%16.250.74
08/291,2971,3061,2931,304-0.38%3,975,6008238億7238万-1.36%16.420.75
08/281,3251,3411,3051,309+1.71%7,263,4008270億3140万-1.13%16.490.75
08/271,2731,2901,2701,287+1.1%3,293,2008131億3172万-2.94%16.210.74
08/241,2781,2901,2651,273-1.24%5,724,2008042億8646万-4.21%16.030.73
08/231,2931,3001,2871,289-0.62%3,409,3008143億9532万-3.3%16.240.74
08/221,2651,2981,2601,297+1.73%5,647,4008194億4976万-2.92%16.340.75
08/211,2761,2831,2651,275-0.31%4,327,7008055億5007万-4.78%16.060.73
08/201,2761,2871,2741,279-0.62%2,731,4008080億7728万-4.69%16.110.74
08/171,2881,2951,2841,287+0.16%3,188,8008131億3172万-4.24%16.210.74
08/161,2721,2881,2661,285-0.23%4,005,2008118億6811万-4.46%16.180.74
08/151,2961,3031,2801,288-0.85%3,720,5008137億6352万-4.31%16.220.74
08/141,3081,3081,2961,299+0.39%2,616,6008207億1336万-3.64%16.360.75
08/131,3101,3101,2921,294-1.97%4,847,2008175億5434万-4.08%16.30.74
08/101,3261,3311,3151,320-0.53%3,486,0008339億8125万-2.29%16.630.76
08/091,3211,3321,3201,327-1.34%4,554,8008384億388万-1.78%16.710.76
08/081,3451,3471,3411,345+0.07%3,259,4008497億7635万-0.44%16.940.77
08/071,3311,3481,3311,344+0.6%3,167,8008491億4454万-0.44%16.930.77
08/061,3351,3501,3321,336+0.15%3,068,2008440億9011万-1.04%16.830.77
08/031,3511,3541,3311,334-0.89%4,651,3008428億2650万-1.26%16.80.77
08/021,3711,3891,3451,346-3.51%9,449,4008504億815万-0.44%16.950.77
08/011,3861,3961,3781,395+0.36%3,983,0008813億6655万+3.18%17.570.8
07/311,4081,4111,3861,390+0.22%6,400,8008782億753万+2.89%17.510.8
07/301,3851,3961,3811,387+0.8%3,732,3008763億1211万+2.74%17.470.8
07/271,3741,3801,3711,376+0.15%2,288,5008693億6227万+2%17.330.79
07/261,3791,3871,3711,374+0.73%3,737,5008680億9866万+1.85%17.310.79
07/251,3681,3721,3621,364+0.07%2,214,2008617億8062万+1.11%17.180.78
07/241,3671,3751,3601,363+0.74%2,856,6008611億4882万+0.96%17.170.78
07/231,3501,3561,3401,353-1.38%4,091,9008548億3078万+0.07%17.040.78
07/201,3541,3751,3541,372+0.59%4,251,9008668億3505万+1.25%17.280.79
07/191,3621,3691,3561,364-0.37%2,618,9008617億8062万+0.52%17.180.78
07/181,3801,3801,3621,369+1.41%4,046,0008649億3964万+0.66%17.240.79

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
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
最新1,221
2018/12/10
4,295,8007714億3265万+0.83%
1,211

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)
2018/12/10 vs 2017/12/29
-19%(0.81倍)
過去安値
425円(2012/07/26)
187%(2.87倍)
1,221円(12/10)