7269 スズキ

7269
2024/09/18
時価
3兆254億円
PER 予
9.58倍
2010年以降
6.76-47.9倍
(2010-2024年)
PBR
1.02倍
2010年以降
0.65-2.54倍
(2010-2024年)
配当 予
2.34%
ROE 予
10.69%
ROA 予
5.21%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,507
始値
1,516
高値
1,542
安値
1,506
終値 +2.19%
1,540
出来高 -23.82%
4,196,500

乖離率

株価(5日)
移動平均値
+1.32%
1,520
株価(25日)
移動平均値
-5.46%
1,629
出来高(5日)
移動平均値
-26.2%
5,686,180

2024/04/24~2024/09/18

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
09/181,5161,5421,5061,540+2.19%4,196,5003兆254億-5.46%9.581.02
09/171,5321,5451,4851,507-1.37%5,509,0002兆9606億-7.77%9.381
09/131,5371,5391,5131,528-0.52%6,456,4003兆18億-6.77%9.511.02
09/121,5251,5401,5161,536+3.3%5,888,3003兆176億-6.46%9.561.02
09/111,5021,5111,4671,487-2.81%6,380,7002兆9213億-9.6%9.250.99
09/101,5431,5491,5261,530-0.97%3,640,8003兆58億-7.16%9.521.02
09/091,4951,5471,4901,545-1.78%4,399,5003兆352億-5.85%9.611.03
09/061,5801,5901,5631,573-1.38%3,499,3003兆902億-4.32%9.791.05
09/051,5941,6331,5711,595-0.37%4,777,1003兆1335億-3.39%9.931.06
09/041,6051,6241,5911,601-4.19%6,163,9003兆1453億-3.44%9.961.06
09/031,6751,6891,6691,671-0.65%3,002,6003兆2828億+0.42%10.41.11
09/021,7101,7251,6701,682-0.71%3,358,1003兆3044億+0.9%10.471.12
08/301,6721,7011,6671,694+0.3%5,300,5003兆3280億+1.62%10.541.13
08/291,7061,7081,6781,689+0.54%2,855,1003兆3181億+1.26%10.511.12
08/281,6751,6881,6691,680+0.36%2,679,1003兆3005億+0.54%10.451.12
08/271,6401,6821,6331,674+2.95%3,837,6003兆2887億-0.18%10.421.11
08/261,6251,6391,6101,626-3.39%4,905,0003兆1944億-3.44%10.121.08
08/231,6891,6981,6681,683+0.6%2,978,0003兆3063億-0.53%10.471.12
08/221,6571,6791,6511,673-1.41%3,633,7003兆2867億-1.47%10.411.11
08/211,6871,7061,6771,697-0.88%3,530,3003兆3339億-0.59%10.561.13
08/201,7141,7231,6901,712+1.48%3,859,2003兆3633億-0.17%10.651.14
08/191,7201,7301,6751,687-3.16%5,983,0003兆3142億-2.03%10.51.12
08/161,7721,7841,7191,742+2.17%5,001,0003兆4223億+0.58%10.841.16
08/151,6761,7091,6631,705+2.65%3,410,6003兆3496億-1.96%10.611.13
08/141,6681,6801,6361,661-0.54%6,959,9003兆2631億-4.81%10.341.1
08/131,6601,6781,6291,670+2.71%6,014,9003兆2808億-4.57%10.391.11
08/091,6541,6601,6021,626+0.31%9,087,0003兆1944億-7.35%10.121.08
08/081,5651,6451,5541,621+1.95%8,820,7003兆1845億-8%10.091.08
08/071,5091,6231,4601,590+0.89%13,443,4003兆1236億-10.07%9.891.06
08/061,5531,6001,4811,576+17%12,888,3003兆961億-11.36%9.811.05
08/051,4811,5291,3001,347-16.65%11,304,1002兆6462億-24.66%8.380.9
08/021,6351,6491,5971,616-7.92%10,052,2003兆1747億-10.62%10.061.07
08/011,7241,7661,7151,755-0.28%9,611,7003兆4478億-3.36%10.921.17
07/311,7181,7671,7051,760+0.11%5,660,3003兆4576億-3.19%10.951.17
07/301,7401,7661,7321,758+0.29%4,804,6003兆4537億-3.46%10.941.17
07/291,7211,7671,7111,753+3.91%6,467,5003兆4439億-3.79%10.911.17
07/261,6801,7071,6701,687-0.82%5,906,4003兆3142億-7.56%10.51.12
07/251,7201,7511,7011,701-4.38%6,686,5003兆3417億-7.1%10.591.13
07/241,8151,8201,7751,779-3%4,549,4003兆4949億-3.16%11.071.18
07/231,8531,8601,8301,834+0.16%3,435,2003兆6030億-0.22%11.411.22
07/221,8271,8521,8211,831-0.16%2,893,1003兆5971億-0.27%11.391.22
07/191,8361,8431,8191,834+0.05%3,620,6003兆6030億-0.16%11.411.22
07/181,8431,8611,8331,833-3.58%5,944,7003兆6010億-0.33%11.411.22
07/171,9041,9171,8901,901+0.42%4,139,3003兆7346億+3.2%11.831.26
07/161,8861,9061,8741,893+0.64%3,894,1003兆7189億+2.77%11.781.26
07/121,9361,9361,8741,881-3.74%7,684,4003兆6953億+2.17%11.711.25
07/111,9401,9731,9321,954+1.77%6,592,0003兆8388億+6.14%12.161.3
07/101,8781,9251,8641,920+4.29%11,278,5003兆7720億+4.58%11.951.28
07/091,7631,8571,7481,841+3.43%13,400,4003兆6168億+0.38%11.461.22
07/081,8001,8031,7791,780-0.95%5,042,9003兆4969億-2.94%11.081.18
07/051,8401,8401,7921,797-0.88%6,198,1003兆5303億-2.28%11.181.2
07/041,7991,8211,7861,813+1.97%5,126,2003兆5617億-1.52%11.281.21
07/031,8061,8101,7691,778-2.31%10,080,5003兆4930億-3.53%11.061.18
07/021,8181,8321,7961,820-0.76%7,115,0003兆5755億-1.41%11.331.21
07/011,8771,9111,8311,834-0.92%9,812,6003兆6030億-0.76%11.411.22
06/281,8261,8521,8191,851+2.61%7,561,5003兆6364億0%11.521.23
06/271,8301,8351,7941,804-0.66%3,792,5003兆5441億-2.54%11.231.2
06/261,8371,8381,8021,816-0.38%5,294,8003兆5676億-2%11.31.21
06/251,8151,8311,8011,823+1.05%4,214,2003兆5814億-1.67%11.341.21
06/241,8511,8511,7881,804-0.72%5,027,5003兆5441億-2.75%11.231.2
06/211,8251,8381,8001,817-0.76%7,274,6003兆5696億-2.1%11.311.21
06/201,8531,8711,8241,831-1.19%4,697,1003兆5971億-1.29%11.391.22
06/191,8241,8551,8161,853+2.43%4,115,3003兆6403億0%11.531.23
06/181,8101,8101,7811,809+1.17%5,144,6003兆5539億-2.37%11.261.2
06/171,8151,8181,7611,788-3.61%8,196,1003兆5126億-3.56%11.131.19
06/141,8551,8721,8181,855-0.91%8,520,0003兆6443億+0.16%11.541.23
06/131,9021,9031,8601,872-1.73%4,799,1003兆6777億+1.19%11.651.24
06/121,8801,9101,8681,905-0.21%3,866,7003兆7425億+3.25%11.851.27
06/111,8881,9091,8791,909+1.49%3,063,2003兆7503億+3.75%11.881.27
06/101,8571,8861,8521,881+1.18%3,833,1003兆6953億+2.45%11.711.25
06/071,8271,8591,8231,859+1.03%4,025,0003兆6521億+1.42%11.571.24
06/061,8761,8891,8401,840-1.02%4,953,1003兆6148億+0.49%11.451.22
06/051,8571,8631,8081,859+0.11%8,995,9003兆6521億+1.53%11.571.24
06/041,8541,9121,8491,857-1.85%9,260,6003兆6482億+1.48%11.561.24
06/031,9091,9571,8851,892+1.5%8,610,1003兆7169億+3.56%11.771.26
05/311,8731,8821,8471,864+0.76%6,951,7003兆6619億+2.19%11.61.24
05/301,8191,8681,8131,850-0.48%5,547,4003兆6344億+1.65%11.511.23
05/291,8681,8741,8461,859-1.06%4,364,2003兆6521億+2.37%11.571.24
05/281,9001,9031,8661,879-0.48%3,553,8003兆6914億+3.81%11.691.25
05/271,8751,9091,8661,888+1.34%3,865,1003兆7091億+4.54%11.751.26
05/241,8291,8641,8261,863+0.7%4,820,3003兆6600億+3.44%11.591.24
05/231,8501,8661,8401,850+0.87%4,713,6003兆6344億+2.89%11.511.23
05/221,8401,8481,8151,834-0.65%4,250,4003兆6030億+2.06%11.411.22
05/211,8481,8841,8421,846+0.38%5,493,5003兆6266億+2.73%11.491.23
05/201,7971,8461,7941,839+2.97%7,738,7003兆6128億+2.39%11.441.22
05/171,7661,8121,7621,786+0.06%5,463,4003兆5087億-0.56%11.111.19
05/161,8501,8541,7741,785-3.51%7,489,9003兆5067億-0.72%11.111.19
05/151,8751,9161,8351,850+0.11%9,176,8003兆6344億+2.83%11.511.23
05/141,8201,8791,8171,848+6.33%16,283,7003兆6305億+2.9%11.51.23
05/131,7741,7871,7191,738-2.74%6,417,0003兆4144億-3.01%10.821.16
05/101,8051,8091,7701,787+1.07%4,795,2003兆5107億-0.28%11.121.19
05/091,7701,7881,7491,7680%3,646,5003兆4733億-1.28%111.18
05/081,7951,7971,7611,768-2.16%6,507,5003兆4733億-1.23%111.18
05/071,8171,8201,7941,807+0.06%5,935,4003兆5500億+1.01%11.251.2
05/021,7971,8171,7931,806-0.66%3,040,0003兆5480億+1.12%11.241.2
05/011,8291,8361,7981,818-1.25%3,996,9003兆5716億+1.91%11.311.21
04/301,8301,8661,8191,841+1.43%10,090,1003兆6168億+3.49%11.461.22
04/261,7911,8281,7891,815+1.34%6,060,3003兆5657億+2.37%11.291.21
04/251,7891,8051,7701,791-1.32%5,799,4003兆5185億+1.24%11.151.19
04/241,7501,8161,7491,815+2.83%7,480,2003兆5657億+2.95%11.291.21

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
948
3,790
11/1
575
2,300
3/18
41,006,400
10,251,600
2/1
--+9.97%
10/3
-21.11%
1/22
2009年
3月期
730
2,920
6/2

2,920
5/30
259
1,037
12/5
44,104,400
11,026,100
7/2
--+24.77%
1/7
-34.81%
10/27
2010年
3月期
621
2,485
8/3
411
1,644
4/1
32,015,200
8,003,800
12/10
--+10.32%
7/30
-8.38%
5/7
2011年
3月期
536
2,142
1/7
394
1,576
8/25
31,614,400
7,903,600
10/6
1兆1939億8784億4239万+9.48%
10/14
-13.32%
3/15
2012年
3月期
510
2,039
3/15
367
1,468
9/12
24,524,800
6,131,200
6/23
1兆1365億8182億4456万+9.39%
2/20
-12.63%
8/22
2013年
3月期
616
2,464
2/1
333
1,331
7/26
26,736,800
6,684,200
10/24
1兆3734億7418億8250万+18.87%
1/4
-13.08%
7/23
2014年
3月期
746
2,982
1/21
512
2,051
6/21

2,049
4/2
24,239,600
6,059,900
4/4
1兆6730億1兆1420億+18.46%
5/13
-17.77%
6/13
2015年
3月期
1,010
4,041
12/8
632
2,526
5/9
24,937,600
6,234,400
11/7
2兆2671億1兆4172億+13.74%
11/4
-12.68%
10/17
2016年
3月期
1,195
4,781
8/6
666
2,663
2/12
48,575,200
12,143,800
1/27
2兆6823億1兆4940億+12.66%
8/4
-19.7%
2/12
2017年
3月期
1,205
4,821
3/16
613
2,450
5/18
104,542,400
26,135,600
5/18
2兆3671億1兆2029億+12.59%
7/20
-12.5%
5/18
2018年
3月期
1,703
6,811
1/9
1,089
4,355
4/19
25,727,200
6,431,800
8/4
3兆3443億2兆1383億+12.3%
5/16
-7.07%
2/14
2019年
3月期
1,920
7,680
8/7
1,222
4,886
3/29
32,491,200
8,122,800
8/9
3兆7710億2兆3992億+14.44%
8/7
-13.12%
10/15
2020年
3月期
1,375
5,501
5/28
610
2,438
3/19
27,367,200
6,841,800
3/19
2兆7012億1兆1972億+17.87%
4/30
-40.37%
3/19
2021年
3月期
1,454
5,816
11/25
611
2,444
4/6
17,414,000
4,353,500
8/4
2兆8562億1兆2001億+18.76%
5/11
-11.57%
4/30
2022年
3月期
1,380
5,520
11/8
879
3,516
3/9
26,310,400
6,577,600
10/28
2兆7109億1兆7267億+9.42%
5/28
-23.26%
3/9
2023年
3月期
1,418
5,672
11/9
898
3,593
5/19
39,917,200
9,979,300
10/28
2兆7857億1兆7646億+11.01%
1/27
-10.42%
12/21
2024年
3月期
1,837
7,347
2/7
1,132
4,526
5/26
35,843,200
8,960,800
2/8
3兆6084億2兆2229億+11.75%
9/15
-9.58%
12/14
最新1,540
2024/9/18
4,196,5003兆254億-5.46%
1,629

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
12%(1.12倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
38%(1.38倍)
1993/12/30 vs 1992/12/30
24%(1.24倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
54%(1.54倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
86%(1.86倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
29%(1.29倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
100円(1984/06/22)
1440%(15.4倍)
1,540円(9/18)