7261 マツダ

7261
2019/05/20
時価
7613億円
PER 予
9.49倍
2010年以降
赤字-29.2倍
(2010-2019年)
PBR
0.67倍
2010年以降
0.56-2.89倍
(2010-2019年)
配当 予
2.9%
ROE 予
7.11%
ROA 予
2.79%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
1,205
始値
1,191
高値
1,198
安値
1,185
終値 -1%
1,193
出来高 +18.22%
3,140,000

乖離率

株価(5日)
移動平均値
-1.24%
1,208
株価(25日)
移動平均値
-7.59%
1,291
出来高(5日)
移動平均値
-4.26%
3,279,880

2018/12/13~2019/05/21

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
05/211,1911,1981,1851,193-1%3,140,0007537億4214万-7.59%9.390.67
05/201,2061,2111,1901,205-0.17%2,656,0007613億2379万-6.95%9.490.67
05/171,2171,2191,1881,207-0.82%3,924,9007625億8740万-7.08%9.50.68
05/161,2301,2301,2111,217-0.08%3,615,7007689億544万-6.53%9.580.68
05/151,2241,2261,2071,218-0.25%3,062,8007695億3724万-6.67%9.590.68
05/141,1881,2221,1861,221-2.01%5,688,7007714億3265万-6.65%9.610.68
05/131,2451,2541,2411,246-1.35%3,564,9007872億2775万-4.89%9.810.7
05/101,3061,3221,2521,263-2.32%7,438,3007979億6842万-3.59%9.940.71
05/091,2991,3011,2831,293-0.46%3,348,8008169億2254万-1.22%10.180.72
05/081,2941,3051,2871,299-0.54%4,017,5008207億1336万-0.61%10.230.73
05/071,3041,3161,2871,306-0.76%3,892,9008251億3599万0%10.280.73
04/261,3161,3171,3021,316-0.6%2,710,0008314億5403万+1%10.360.74
04/251,3131,3271,3091,324+0.15%1,838,5008365億846万+1.77%10.420.74
04/241,3361,3431,3181,322-1.2%3,169,9008352億4486万+1.77%10.410.74
04/231,3391,3421,3311,338+0.07%1,565,0008453億5372万+3.24%10.530.75
04/221,3421,3461,3331,337-0.67%1,370,6008447億2191万+3.4%10.520.75
04/191,3601,3601,3411,346-0.22%1,965,0008504億815万+4.42%10.60.75
04/181,3631,3701,3471,349+0.07%3,879,6008523億356万+5.06%10.620.76
04/171,3241,3491,3171,348+2.51%4,209,6008516億7176万+5.39%10.610.75
04/161,2971,3201,2931,3150%3,365,0008308億2223万+3.14%10.350.74
04/151,3281,3291,3101,315-0.23%3,877,6008308億2223万+3.38%10.350.74
04/121,3291,3291,3141,318-0.23%2,682,4008327億1764万+3.94%10.380.74
04/111,3131,3291,3061,321+0.38%3,198,1008346億1305万+4.43%10.40.74
04/101,3111,3241,3061,316-1.2%3,474,1008314億5403万+4.11%10.360.74
04/091,2961,3351,2921,332+2.78%6,045,2008415億6290万+5.55%10.490.75
04/081,3081,3081,2901,296-0.92%2,815,5008188億1795万+2.78%10.20.73
04/051,2851,3101,2841,308+1.4%2,823,0008263億9960万+3.65%10.30.73
04/041,2851,2961,2821,290-0.31%2,366,9008150億2713万+2.22%10.150.72
04/031,2971,2991,2881,294+0.23%2,326,6008175億5434万+2.45%10.190.72
04/021,2871,3001,2861,291+2.06%4,072,9008156億5893万+2.22%10.160.72
04/011,2561,2741,2441,265+2.1%4,434,0007992億3203万+0.08%9.960.71
03/291,2541,2541,2381,239-0.24%3,151,6007828億512万-2.06%12.290.69
03/281,2471,2481,2291,242-0.88%3,149,6007847億54万-1.97%12.320.7
03/271,2581,2661,2441,253-1.49%3,049,4007916億5038万-1.26%12.430.7
03/261,2531,2751,2451,272+2.58%4,285,4008036億5466万+0.16%12.620.71
03/251,2431,2451,2271,240-1.98%3,535,7007834億3693万-2.36%12.30.69
03/221,2651,2701,2611,265+0.72%3,009,9007992億3203万-0.47%12.550.71
03/201,2571,2591,2521,256+0.32%1,741,1007935億4579万-1.34%12.460.7
03/191,2541,2581,2471,252-0.48%1,906,6007910億1858万-1.8%12.420.7
03/181,2541,2631,2471,258+1.62%2,698,6007948億940万-1.41%12.480.7
03/151,2381,2471,2341,238+0.81%3,364,4007821億7332万-2.98%12.280.69
03/141,2431,2501,2281,228-0.16%1,977,8007758億5528万-3.99%12.180.69
03/131,2421,2551,2261,230-1.44%2,876,4007771億1889万-3.83%12.20.69
03/121,2251,2541,2191,248+1.88%3,896,1007884億9136万-2.35%12.380.7
03/111,2151,2311,2131,225+0.25%2,604,4007739億5987万-4.07%12.150.69
03/081,2411,2491,2181,222-2.4%4,376,8007720億6446万-4.23%12.120.68
03/071,2781,2821,2481,252-2.03%4,108,4007910億1858万-1.8%12.420.7
03/061,2731,2861,2701,278-0.08%2,832,7008074億4548万+0.39%12.680.72
03/051,2851,2971,2751,279-2.22%4,365,5008080億7728万+0.79%12.690.72
03/041,3261,3301,3061,308-0.91%3,112,3008263億9960万+3.24%12.980.73
03/011,3141,3221,3031,320+0.92%3,341,1008339億8125万+4.51%13.10.74
02/281,3041,3111,2881,308-0.38%3,459,8008263億9960万+3.97%12.980.73
02/271,3061,3151,3011,313+0.77%2,912,2008295億5862万+4.7%13.030.74
02/261,3071,3101,3001,303+0.39%2,652,2008232億4058万+4.32%12.930.73
02/251,2991,3031,2921,298+0.85%2,137,0008200億8156万+4.17%12.880.73
02/221,2791,2881,2791,287-0.23%1,851,5008131億3172万+3.71%12.770.72
02/211,2871,3041,2831,2900%3,175,9008150億2713万+4.28%12.80.72
02/201,2901,2971,2861,290+0.86%2,252,3008150億2713万+4.71%12.80.72
02/191,2811,2841,2721,279-0.39%2,889,5008080億7728万+4.24%12.690.72
02/181,3021,3051,2811,284+0.86%2,811,7008112億3630万+4.99%12.740.72
02/151,2731,2791,2651,273-1.85%4,546,8008042億8646万+4.43%12.630.71
02/141,2931,3011,2871,297-0.77%3,418,0008194億4976万+6.75%12.870.73
02/131,3001,3181,2971,307+1%5,405,4008257億6780万+8.02%12.970.73
02/121,2841,3091,2831,294+2.7%4,895,5008175億5434万+7.48%12.840.72
02/081,2701,2891,2501,260-3.08%7,355,9007960億7301万+5.26%12.50.71
02/071,3001,3291,2851,300+6.38%14,280,1008213億4517万+9.06%12.90.73
02/061,2271,2301,2131,222+0.58%2,905,0007720億6446万+3.12%12.120.68
02/051,2251,2271,2121,215-0.33%2,351,3007676億4183万+2.97%12.050.68
02/041,2061,2211,2031,219+1.5%2,838,0007701億6905万+3.74%12.090.68
02/011,2021,2061,1951,201+0.17%2,387,4007587億9657万+2.39%11.920.67
01/311,2141,2191,1961,199+0.76%3,182,8007575億3297万+2.22%11.90.67
01/301,1971,2031,1851,190-0.5%3,239,6007518億4673万+1.36%11.810.67
01/291,1991,2061,1881,196-1.24%3,565,0007556億3755万+1.7%11.870.67
01/281,2231,2331,2071,211-0.41%2,854,3007651億1461万+2.89%12.010.68
01/251,2011,2181,2011,216+0.83%2,969,4007682億7363万+3.14%12.060.68
01/241,1911,2081,1851,206+0.92%2,612,2007619億5559万+2.2%11.970.68
01/231,2001,2021,1901,195-0.83%2,204,3007550億575万+1.19%11.860.67
01/221,2151,2241,1981,205-0.5%2,578,0007613億2379万+1.95%11.960.67
01/211,2041,2181,2011,211+1.76%4,285,4007651億1461万+2.45%12.010.68
01/181,1701,1951,1651,190+1.62%4,063,0007518億4673万+0.59%11.810.67
01/171,1791,1871,1541,171+0.43%4,637,5007398億4245万-1.18%11.620.66
01/161,1571,1711,1401,166-0.09%4,626,7007366億8343万-1.77%11.570.65
01/151,1761,1841,1621,167-1.44%4,926,6007373億1524万-1.93%11.580.65
01/111,1781,1921,1741,184+0.94%3,676,4007480億5591万-0.75%11.750.66
01/101,1791,1911,1671,173-1.18%4,030,7007411億606万-1.76%11.640.66
01/091,1731,1951,1701,187+1.19%4,342,8007499億5132万-0.75%11.780.66
01/081,1511,1801,1511,173+2.27%4,448,2007411億606万-2.09%11.640.66
01/071,1411,1601,1411,147+3.33%4,837,9007246億7916万-4.42%11.380.64
01/041,0991,1111,0851,110-2.2%5,501,3007013億241万-7.65%11.010.62
2018
12/281,1291,1501,1241,135-0.7%3,481,5007170億9751万-5.73%11.260.65
12/271,1351,1471,1221,143+5.25%6,164,9007221億5194万-5.15%11.340.66
12/261,0871,1061,0701,086+0.28%6,126,5006861億3912万-10.02%10.770.62
12/251,1291,1341,0791,083-8.06%7,046,1006842億4370万-10.57%10.740.62
12/211,1811,1931,1711,178-1.92%5,306,2007442億6508万-3.05%11.690.68
12/201,2181,2241,1941,201-2.67%5,890,4007587億9657万-1.23%11.920.69
12/191,2291,2401,2221,234+0.33%4,270,2007796億4611万+1.48%12.240.71
12/181,2221,2461,2141,230-0.24%4,162,3007771億1889万+1.32%12.20.71
12/171,2411,2481,2281,233-0.64%3,500,6007790億1430万+1.65%12.230.71
12/141,2511,2611,2341,241-1.51%4,389,8007840億6873万+2.31%12.310.71
12/131,2501,2671,2391,260+2.69%5,958,6007960億7301万+3.96%12.50.72

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
2019年
3月期
1,330
3/4
1,070
12/26
14,280,100
2/7
8402億9929万6760億3025万+9.06%
2/7
-4.23%
3/8
最新1,193
2019/5/21
3,140,0007537億4214万-7.59%
1,291

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)
2019/05/21 vs 2018/12/28
5%(1.05倍)
過去安値
425円(2012/07/26)
181%(2.81倍)
1,193円(5/21)