7261 マツダ

7261
2019/02/15
時価
8042億円
PER 予
14.58倍
2010年以降
赤字-29.2倍
(2010-2018年)
PBR
0.73倍
2010年以降
0.56-2.89倍
(2010-2018年)
配当 予
2.75%
ROE 予
5.01%
ROA 予
1.99%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
1,297
始値
1,273
高値
1,279
安値
1,265
終値 -1.85%
1,273
出来高 +33.03%
4,546,800

乖離率

株価(5日)
移動平均値
-1.01%
1,286
株価(25日)
移動平均値
+4.43%
1,219
出来高(5日)
移動平均値
-11.27%
5,124,320

2018/09/14~2019/02/15

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
2019
02/151,2731,2791,2651,273-1.85%4,546,8008042億8646万+4.43%14.580.73
02/141,2931,3011,2871,297-0.77%3,418,0008194億4976万+6.75%14.850.74
02/131,3001,3181,2971,307+1%5,405,4008257億6780万+8.02%14.970.75
02/121,2841,3091,2831,294+2.7%4,895,5008175億5434万+7.48%14.820.74
02/081,2701,2891,2501,260-3.08%7,355,9007960億7301万+5.26%14.430.72
02/071,3001,3291,2851,300+6.38%14,280,1008213億4517万+9.06%14.890.75
02/061,2271,2301,2131,222+0.58%2,905,0007720億6446万+3.12%13.990.7
02/051,2251,2271,2121,215-0.33%2,351,3007676億4183万+2.97%13.910.7
02/041,2061,2211,2031,219+1.5%2,838,0007701億6905万+3.74%13.960.7
02/011,2021,2061,1951,201+0.17%2,387,4007587億9657万+2.39%13.750.69
01/311,2141,2191,1961,199+0.76%3,182,8007575億3297万+2.22%13.730.69
01/301,1971,2031,1851,190-0.5%3,239,6007518億4673万+1.36%13.630.68
01/291,1991,2061,1881,196-1.24%3,565,0007556億3755万+1.7%13.690.69
01/281,2231,2331,2071,211-0.41%2,854,3007651億1461万+2.89%13.870.69
01/251,2011,2181,2011,216+0.83%2,969,4007682億7363万+3.14%13.920.7
01/241,1911,2081,1851,206+0.92%2,612,2007619億5559万+2.2%13.810.69
01/231,2001,2021,1901,195-0.83%2,204,3007550億575万+1.19%13.680.69
01/221,2151,2241,1981,205-0.5%2,578,0007613億2379万+1.95%13.80.69
01/211,2041,2181,2011,211+1.76%4,285,4007651億1461万+2.45%13.870.69
01/181,1701,1951,1651,190+1.62%4,063,0007518億4673万+0.59%13.630.68
01/171,1791,1871,1541,171+0.43%4,637,5007398億4245万-1.18%13.410.67
01/161,1571,1711,1401,166-0.09%4,626,7007366億8343万-1.77%13.350.67
01/151,1761,1841,1621,167-1.44%4,926,6007373億1524万-1.93%13.360.67
01/111,1781,1921,1741,184+0.94%3,676,4007480億5591万-0.75%13.560.68
01/101,1791,1911,1671,173-1.18%4,030,7007411億606万-1.76%13.430.67
01/091,1731,1951,1701,187+1.19%4,342,8007499億5132万-0.75%13.590.68
01/081,1511,1801,1511,173+2.27%4,448,2007411億606万-2.09%13.430.67
01/071,1411,1601,1411,147+3.33%4,837,9007246億7916万-4.42%13.130.66
01/041,0991,1111,0851,110-2.2%5,501,3007013億241万-7.65%12.710.64
2018
12/281,1291,1501,1241,135-0.7%3,481,5007170億9751万-5.73%130.65
12/271,1351,1471,1221,143+5.25%6,164,9007221億5194万-5.15%13.090.66
12/261,0871,1061,0701,086+0.28%6,126,5006861億3912万-10.02%12.430.62
12/251,1291,1341,0791,083-8.06%7,046,1006842億4370万-10.57%12.40.62
12/211,1811,1931,1711,178-1.92%5,306,2007442億6508万-3.05%13.490.68
12/201,2181,2241,1941,201-2.67%5,890,4007587億9657万-1.23%13.750.69
12/191,2291,2401,2221,234+0.33%4,270,2007796億4611万+1.48%14.130.71
12/181,2221,2461,2141,230-0.24%4,162,3007771億1889万+1.32%14.080.71
12/171,2411,2481,2281,233-0.64%3,500,6007790億1430万+1.65%14.120.71
12/141,2511,2611,2341,241-1.51%4,389,8007840億6873万+2.31%14.210.71
12/131,2501,2671,2391,260+2.69%5,958,6007960億7301万+3.96%14.430.72
12/121,2191,2461,2171,227+1.83%4,881,8007752億2348万+1.4%14.050.7
12/111,2191,2201,1941,205-1.31%4,059,2007613億2379万-0.41%13.80.69
12/101,2241,2281,2091,221-1.61%4,295,8007714億3265万+0.83%13.980.7
12/071,2301,2481,2221,241+1.39%5,975,0007840億6873万+2.48%14.210.71
12/061,2251,2341,2161,224-0.41%4,333,2007733億2807万+1.16%14.020.7
12/051,2121,2341,2101,229-0.49%4,144,8007764億8709万+1.57%14.070.7
12/041,2401,2501,2301,235-1.2%5,356,8007802億7791万+2.15%14.140.71
12/031,2261,2631,2251,250+3.31%6,901,0007897億5497万+3.56%14.310.72
11/301,2121,2281,1981,210-1.39%7,355,6007644億8281万+0.41%13.850.69
11/291,2241,2361,2181,227+0.57%5,094,2007752億2348万+1.83%14.050.7
11/281,2171,2211,1981,220+0.08%4,614,2007708億85万+1.16%13.970.7
11/271,2151,2271,2141,219+1.67%4,836,2007701億6905万+0.99%13.960.7
11/261,1851,2031,1821,199+1.78%4,356,7007575億3297万-0.83%13.730.69
11/221,1661,1821,1611,178+1.29%3,363,0007442億6508万-2.81%13.490.68
11/211,1491,1681,1471,163-1.36%4,374,9007347億8802万-4.36%13.320.67
11/201,1601,1791,1561,179-0.08%3,648,0007448億9689万-3.44%13.50.68
11/191,1801,1881,1711,180-0.59%4,402,0007455億2869万-3.67%13.510.68
11/161,2061,2101,1811,187-1.74%5,437,0007499億5132万-3.34%13.590.68
11/151,2081,2141,1981,208-0.17%2,983,5007632億1920万-1.95%13.830.69
11/141,1871,2211,1821,210+2.28%6,783,3007644億8281万-2.02%13.850.69
11/131,1851,1871,1671,183-1.83%7,245,9007474億2410万-4.52%13.550.68
11/121,2011,2091,1941,205-0.58%4,532,7007613億2379万-3.21%13.80.69
11/091,2281,2291,2071,212-1.22%4,884,2007657億4642万-3.04%13.880.7
11/081,2391,2411,2241,227+0.57%3,496,6007752億2348万-2.23%14.050.7
11/071,2291,2481,2131,220-0.81%4,368,5007708億85万-3.17%13.970.7
11/061,2081,2401,2051,230+1.32%4,565,6007771億1889万-2.77%14.080.71
11/051,2121,2231,1981,214-1.14%4,340,3007670億1003万-4.48%13.90.7
11/021,2131,2351,2011,228+0.99%5,789,6007758億5528万-3.84%14.060.7
11/011,2031,2291,2021,216-0.65%5,530,3007682億7363万-5.07%13.920.7
10/311,2151,2281,2101,224+2%5,722,9007733億2807万-4.82%14.020.7
10/301,1851,2151,1821,200+0.84%4,638,7007581億6477万-7.05%13.740.69
10/291,1981,2211,1901,190-0.17%5,399,7007518億4673万-8.25%13.630.68
10/261,2201,2201,1881,192-1.65%7,359,2007531億1034万-8.52%13.650.68
10/251,2151,2191,2001,212-2.88%7,305,8007657億4642万-7.34%13.880.7
10/241,2621,2721,2461,248+0.08%6,074,9007884億9136万-4.88%14.290.72
10/231,2561,2641,2431,247-1.5%4,367,0007878億5956万-5.1%14.280.72
10/221,2621,2711,2551,266-0.24%3,097,1007998億6383万-3.65%14.50.73
10/191,2601,2711,2561,269-0.78%3,675,9008017億5924万-3.35%14.530.73
10/181,2811,2961,2741,279-0.62%2,831,8008080億7728万-2.52%14.640.73
10/171,2951,2961,2801,287+0.47%2,958,2008131億3172万-1.76%14.740.74
10/161,2731,2881,2721,281+1.03%3,148,0008093億4089万-2.06%14.670.73
10/151,2701,2741,2561,268-1.48%3,773,1008011億2744万-2.98%14.520.73
10/121,2731,2951,2731,287+0.08%4,891,7008131億3172万-1.45%14.740.74
10/111,2501,2911,2501,286-1.53%7,319,6008124億9991万-1.46%14.720.74
10/101,3231,3251,3031,306-1.14%4,349,4008251億3599万+0.15%14.950.75
10/091,3201,3281,3091,321-1.56%4,641,5008346億1305万+1.38%15.130.76
10/051,3221,3441,3211,3420%3,675,1008478億8093万+3.07%15.370.77
10/041,3531,3661,3401,342+0.37%4,810,8008478億8093万+3.15%15.370.77
10/031,3431,3481,3311,337-2.05%5,351,9008447億2191万+2.93%15.310.77
10/021,3681,3761,3611,365+0.44%3,701,0008624億1243万+5.24%15.630.78
10/011,3631,3641,3471,359-0.37%3,111,9008586億2160万+5.02%15.560.78
09/281,3541,3671,3431,364+1.79%5,843,2008617億8062万+5.65%15.620.78
09/271,3631,3821,3391,340+0.45%6,941,1008466億1733万+4.04%15.340.77
09/261,3321,3361,3181,334-1.4%4,004,3008428億2650万+3.73%15.270.77
09/251,3311,3531,3131,353-0.44%5,331,0008548億3078万+5.46%15.490.78
09/211,3421,3591,3411,359+1.87%7,264,2008586億2160万+6.09%15.560.78
09/201,3361,3391,3231,334+0.83%4,543,0008428億2650万+4.38%15.270.77
09/191,3341,3401,3201,323+0.99%4,652,3008358億7666万+3.68%15.150.76
09/181,2891,3171,2801,310+1.79%5,921,6008276億6321万+2.75%150.75
09/141,2651,2891,2621,287+1.9%6,109,0008131億3172万+1.02%14.740.74

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1,273
2019/2/15
4,546,8008042億8646万+4.43%
1,219

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)
2019/02/15 vs 2018/12/28
12%(1.12倍)
過去安値
425円(2012/07/26)
200%(3倍)
1,273円(2/15)