7261 マツダ

7261
2024/04/16
時価
1兆1220億円
PER 予
6.58倍
2010年以降
赤字-71.13倍
(2010-2023年)
PBR
0.69倍
2010年以降
0.27-2.57倍
(2010-2023年)
配当 予
2.82%
ROE 予
10.48%
ROA 予
4.84%
資料
Link
CSV,JSON

株価チャート

株価

4/16

前日 (4/15)
1,810
始値
1,810
高値
1,819
安値
1,759
終値 -1.88%
1,776
出来高 +3.63%
3,681,600

乖離率

株価(5日)
移動平均値
-1.17%
1,797
株価(25日)
移動平均値
+1.6%
1,748
出来高(5日)
移動平均値
-5.63%
3,901,260

2023/11/17~2024/04/16

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
2024
04/161,8101,8191,7591,776-1.88%3,681,6001兆1220億+1.6%6.580.69
04/151,7851,8131,7611,810+0.22%3,552,7001兆1435億+4.02%6.710.7
04/121,7951,8231,7921,806+0.67%4,086,6001兆1410億+4.15%6.690.7
04/111,7811,8121,7701,794-0.39%4,928,5001兆1334億+3.76%6.650.7
04/101,7881,8171,7851,801-1.32%3,256,9001兆1378億+4.22%6.680.7
04/091,7981,8251,7971,825+1.56%3,974,8001兆1530億+5.74%6.760.71
04/081,7601,7971,7521,797+3.22%3,678,7001兆1353億+4.29%6.660.7
04/051,7401,7521,7201,741-1.47%3,308,8001兆999億+1.16%6.450.68
04/041,7621,7891,7431,767+1.79%3,762,1001兆1163億+2.61%6.550.69
04/031,6971,7461,6871,736+2.06%4,069,9001兆968億+0.81%6.430.67
04/021,7401,7541,6961,701-1.28%3,853,7001兆746億-1.33%6.30.66
04/011,7561,7671,7021,723-1.88%3,779,3001兆885億-0.29%6.390.67
03/291,7741,7851,7481,756-0.34%3,986,1001兆1094億+1.39%6.510.68
03/281,7951,8031,7601,762-2.49%3,829,7001兆1132億+1.73%6.530.68
03/271,7861,8281,7791,807+0.78%4,645,6001兆1416億+4.39%6.70.7
03/261,7911,8061,7771,793+1.01%3,410,8001兆1328億+3.7%6.650.7
03/251,7971,8061,7751,775-1.83%3,791,1001兆1214億+2.84%6.580.69
03/221,7871,8221,7831,808+1.57%6,530,9001兆1423億+4.87%6.70.7
03/211,7811,7961,7541,780+1.37%6,711,3001兆1246億+3.49%6.60.69
03/191,7091,7561,7021,756+2.39%5,990,6001兆1094億+2.09%6.510.68
03/181,6801,7151,6631,715+3.63%5,676,5001兆835億-0.64%6.360.67
03/151,6511,6721,6371,655+1.6%6,283,6001兆456億-4.67%6.130.64
03/141,6101,6321,6041,629+1.69%4,477,7001兆292億-6.7%6.040.63
03/131,6111,6391,5891,602+0.82%6,302,1001兆121億-8.72%5.940.62
03/121,5561,5951,5381,589+0.63%6,845,2001兆39億-9.92%5.890.62
03/111,5901,6081,5611,579-4.3%8,470,0009976億1848万-10.89%5.850.61
03/081,6491,6671,6351,650-1.37%6,601,0001兆424億-7.36%6.120.64
03/071,7751,7811,6681,673-6.27%11,128,7001兆570億-6.38%6.20.65
03/061,7601,7851,7481,785+1.65%4,342,1001兆1277億-0.39%6.620.69
03/051,7201,7641,7121,756+1.39%5,712,4001兆1094億-2.01%6.510.68
03/041,7631,7801,7281,732-1.76%5,572,0001兆942億-3.24%6.420.67
03/011,7521,7751,7431,763+0.28%3,657,3001兆1138億-1.45%6.530.68
02/291,7761,7761,7331,758-0.96%7,738,3001兆1107億-1.62%6.520.68
02/281,7781,7891,7511,775-0.67%5,813,1001兆1214億-0.62%6.580.69
02/271,8071,8201,7781,787-0.83%5,398,9001兆1290億+0.11%6.620.69
02/261,8391,8471,7991,802-0.93%4,900,0001兆1385億+1.07%6.680.7
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

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
--+21.17%
4/28
-22.37%
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
--+45.39%
4/13
-50.9%
10/27
2010年
3月期
1,480
296
6/8
830
166
4/1
20,979,000
104,895,000
10/22
--+18.89%
6/8
-20.27%
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
-25.24%
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+18.7%
2/16
-21.47%
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
-19.47%
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+29.2%
5/20
-15.15%
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
-15.49%
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+18.93%
10/9
-25.46%
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+13.08%
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+7.37%
9/28
-6.8%
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+9.1%
2/7
-10.55%
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+28.16%
6/8
-14.14%
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+15.15%
6/4
-17.99%
3/8
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+18.49%
5/18
-18.78%
9/30
最新1,776
2024/4/16
3,681,6001兆1220億+1.6%
1,748

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)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/04/16 vs 2023/12/29
17%(1.17倍)
過去安値
425円(2012/07/26)
318%(4.18倍)
1,776円(4/16)