7269 スズキ

7269
2024/03/28
時価
3兆3810億円
PER 予
13.83倍
2010年以降
1.69-11.98倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.16-0.64倍
(2010-2023年)
配当 予
1.6%
ROE 予
10.55%
ROA 予
4.89%
資料
Link
CSV,JSON

PBR

2010年3月31日
1.21倍
2011年3月31日
1.08倍
2012年3月30日
1.12倍
2013年3月29日
1.03倍
2014年3月31日
1.14倍
2015年3月31日
1.37倍
2016年3月31日
1.39倍
2017年3月31日
1.82倍
2018年3月30日
1.95倍
2019年3月29日
1.62倍
2020年3月31日
0.84倍
2021年3月31日
1.45倍
2022年3月31日
1.09倍
2023年3月31日
1.12倍

2023/10/30~2024/03/28

株価&PBRの推移

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
20244/1, 株式分割 1→4
2024
03/281,7471,7531,7031,721-2.63%7,757,20013兆5242億+5.52%56.15.92
03/271,7191,7731,7191,768+4.66%12,805,6003兆4724億+8.57%14.211.5
03/261,6861,6941,6721,689-0.31%5,156,0003兆3176億+3.92%13.571.43
03/251,7081,7211,6931,694-0.66%7,610,4003兆3280億+4.31%13.621.44
03/221,6811,7251,6691,705+3.63%15,870,8003兆3501億+5.07%13.711.45
03/211,6281,6471,6101,646+3.52%11,198,4003兆2327億+1.57%13.231.4
03/191,5661,5951,5651,590+0.63%7,242,4003兆1227億-1.94%12.781.35
03/181,5621,5881,5511,580+2.56%6,826,0003兆1030億-2.74%12.71.34
03/151,5351,5461,5281,540-0.34%8,449,6003兆254億-5.46%12.381.31
03/141,5341,5451,5231,545+0.67%5,684,0003兆357億-5.78%12.421.31
03/131,5551,5601,5261,535-0.41%6,946,8003兆156億-6.91%12.341.3
03/121,5131,5421,4991,541+0.6%13,341,6003兆279億-7.04%12.391.31
03/111,5281,5461,5141,532-2.17%14,622,4003兆97億-7.99%12.311.3
03/081,5831,5871,5561,566-2.09%13,990,8003兆765億-6.4%12.591.33
03/071,6431,6531,5931,600-2.91%11,968,8003兆1423億-4.62%12.861.36
03/061,6471,6561,6341,648-0.06%9,480,8003兆2366億-1.88%13.241.4
03/051,6351,6491,6221,649-0.44%8,143,2003兆2386億-1.76%13.251.4
03/041,6701,6741,6461,656+0.08%10,107,2003兆2528億-1.15%13.311.4
03/011,6521,6641,6431,655+0.62%7,984,8003兆2504億-1.11%13.31.4
02/291,6431,6551,6331,644+0.09%16,731,6003兆2302億-1.66%13.221.39
02/281,6581,6601,6361,643-0.86%8,249,2003兆2273億-1.69%13.21.39
02/271,6771,6891,6431,657-2.41%13,932,4003兆2553億-0.84%13.321.41
02/261,6691,7031,6591,698+2.29%12,880,0003兆3358億+1.68%13.651.44
02/221,6341,6631,6301,660+2.04%12,450,8003兆2612億-0.42%13.341.41
02/211,6251,6321,6081,627-1.09%14,808,0003兆1958億-2.36%13.081.38
02/201,6781,6841,6361,645-1.98%9,627,2003兆2312億-1.22%13.221.39
02/191,6671,6811,6591,678-0.04%5,552,8003兆2965億+0.84%13.491.42
02/161,6461,6821,6401,679+1.67%10,450,4003兆2980億+1.01%13.491.42
02/151,6381,6541,6201,651+0.14%7,588,4003兆2440億-0.41%13.271.4
02/141,6631,6631,6381,649-1.06%9,435,6003兆2396億-0.3%13.251.4
02/131,6581,6671,6151,667+0.54%15,524,4003兆2744億+1.14%13.41.41
02/091,7001,7091,6421,658-2.71%25,117,2003兆2567億+0.96%13.331.41
02/081,6701,7111,6481,704-5.79%35,843,2003兆3476億+4.22%13.71.44
02/071,7801,8371,7781,809+2.39%15,371,2003兆5534億+11.17%14.541.53
02/061,7411,7681,7291,767+0.14%9,718,4003兆4704億+9.38%14.21.5
02/051,7571,7741,7401,764+1.73%7,698,8003兆4655億+9.98%14.181.5
02/021,7281,7641,7251,734+1.33%14,255,2003兆4065億+8.85%13.941.47
02/011,6701,7191,6611,711+2.35%13,521,2003兆3618億+8.1%13.761.45
01/311,6431,6741,6291,672+1.66%12,750,8003兆2847億+6.09%13.441.42
01/301,6241,6501,6171,645+1.28%8,083,2003兆2312億+4.89%13.221.39
01/291,6051,6321,6051,624+3.14%8,047,6003兆1904億+4.1%13.051.38
01/261,5951,5951,5701,575-1.64%7,571,6003兆932億+1.52%12.661.34
01/251,6251,6301,6011,601-2.03%7,261,2003兆1448億+3.68%12.871.36
01/241,6481,6511,6211,634-0.03%8,643,2003兆2101億+6.45%13.131.39
01/231,6361,6591,6331,635-0.27%8,636,8003兆2111億+7.25%13.141.39
01/221,6501,6531,6271,639+0.4%5,654,4003兆2199億+8.11%13.171.39
01/191,6461,6471,6041,633+0.2%9,882,8003兆2071億+8.33%13.121.38
01/181,6291,6761,6251,629+0.77%12,706,8003兆2008億+8.69%13.11.38
01/171,6351,6361,6081,617-0.2%12,485,2003兆1762億+8.43%131.37
01/161,6101,6311,6011,620+0.17%8,390,0003兆1826億+9.09%13.021.37
01/151,6201,6261,6081,617+0.25%7,427,6003兆1772億+9.27%131.37
01/121,6241,6361,5931,613+1.3%12,920,4003兆1693億+9.45%12.971.37
01/111,5731,6041,5721,593+3.86%13,296,4003兆1286億+8.48%12.81.35
01/101,5111,5371,5081,533+1.22%8,856,8003兆122億+4.66%12.321.3
01/091,5401,5561,5051,515+0.07%9,543,6002兆9758億+3.54%12.181.28
01/051,4821,5341,4821,514+1.8%11,242,0002兆9738億+3.47%12.171.28
01/041,5081,5101,4761,487-1.41%11,306,0002兆9213億+1.57%11.951.26
2023
12/291,4991,5211,4951,508+0.08%6,511,6002兆9630億+2.95%12.121.28
12/281,4891,5141,4831,507+1.67%6,083,6002兆9606億+2.87%12.111.28
12/271,4811,4941,4691,482+0.07%6,217,2002兆9120億+1.25%11.911.26
12/261,5001,5031,4651,481-0.97%8,044,8002兆9100億+1.18%11.911.26
12/251,5581,5801,4951,496-1.92%15,970,0002兆9385億+2.03%12.021.27
12/221,5001,5281,4841,525+3.46%16,751,6002兆9959億+3.74%12.261.29
12/211,4681,4951,4581,474+2.13%22,641,2002兆8958億+0.07%11.851.25
12/201,4231,4511,4131,443+3.11%9,854,8002兆8353億-2.35%11.61.22
12/191,3911,4151,3771,400+0.41%4,738,8002兆7499億-5.68%11.251.19
12/181,3851,3941,3681,394+0.2%4,535,6002兆7386億-6.63%11.211.18
12/151,3801,3971,3761,391+1.9%7,350,8002兆7332億-7.31%11.181.18
12/141,3961,4001,3591,365-3.89%9,232,4002兆6821億-9.59%10.971.16
12/131,4001,4241,3861,421+0.76%7,743,6002兆7906億-6.36%11.421.2
12/121,4501,4551,4101,410-1.79%7,038,4002兆7695億-7.31%11.331.2
12/111,4311,4461,4271,436-0.03%5,965,6002兆8201億-5.87%11.541.22
12/081,4331,4421,4201,436-2.5%9,266,4002兆8211億-5.96%11.541.22
12/071,4831,4901,4681,473-1.09%4,176,4002兆8933億-3.74%11.841.25
12/061,4621,4911,4571,489+2.35%5,328,0002兆9252億-2.55%11.971.26
12/051,4581,4681,4501,455-0.77%6,717,2002兆8579億-4.73%11.691.23
12/041,5031,5051,4581,466-3.2%8,029,2002兆8800億-3.99%11.781.24
12/011,5151,5231,5081,515+0.61%3,999,2002兆9753億-0.75%12.171.28
11/301,5071,5151,4951,505-0.1%6,815,2002兆9571億-1.23%12.11.28
11/291,5191,5241,4861,507-1.62%7,074,4002兆9601億-1%12.111.28
11/281,5111,5341,5051,532+1.31%7,166,8003兆87億+0.82%12.311.3
11/271,5161,5181,5001,512+0.15%5,557,6002兆9699億-0.28%12.151.28
11/241,5091,5191,4991,510+1.75%6,252,4002兆9655億-0.23%12.131.28
11/221,4851,5031,4731,484-0.65%9,745,2002兆9144億-1.88%11.921.26
11/211,5151,5151,4761,493-2.47%9,540,0002兆9336億-1.24%121.27
11/201,5781,5871,5251,531-3.94%8,484,0003兆77億+1.26%12.311.3
11/171,5791,5951,5771,594+0.49%4,776,8003兆1310億+5.55%12.811.35
11/161,5911,5941,5721,586-0.46%6,366,4003兆1158億+5.24%12.751.34
11/151,6071,6101,5771,593-0.65%8,481,6003兆1300億+6%12.811.35
11/141,6301,6371,6031,604-0.99%5,350,4003兆1507億+7.06%12.891.36
11/131,6441,6441,6191,620+0.7%5,045,6003兆1821億+8.56%13.021.37
11/101,6021,6141,5871,609+0.12%6,372,0003兆1600億+8.46%12.931.36
11/091,5711,6141,5591,607+3.46%13,007,2003兆1561億+9.06%12.911.36
11/081,5751,5911,5531,553+3.16%23,071,2003兆505億+5.92%12.481.32
11/071,5311,5331,4991,505-1.38%6,331,2002兆9571億+2.82%12.11.28
11/061,5321,5371,5151,526+2.8%9,343,2002兆9984億+4.25%12.271.29
11/021,5131,5341,4851,485-0.2%8,639,6002兆9169億+1.49%11.931.26
11/011,4901,5121,4831,488+2.89%10,844,0002兆9228億+1.55%11.961.26
10/311,4691,4711,4291,446-0.28%7,310,8002兆8407億-1.43%11.621.23
10/301,4401,4811,4341,450-0.65%9,263,2002兆8486億-1.36%11.661.23

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
3月期
621
2,485
8/3
411
1,644
4/1
32,015,200
8,003,800
12/10
11.987.920.360.24--1.21倍
3/31
2011年
3月期
536
2,142
1/7
394
1,576
8/25
31,614,400
7,903,600
10/6
6.654.890.310.231兆1939億8784億4239万1.08倍
3/31
2012年
3月期
510
2,039
3/15
367
1,468
9/12
24,524,800
6,131,200
6/23
5.313.820.290.211兆1439億8236億1744万1.12倍
3/30
2013年
3月期
616
2,464
2/1
333
1,331
7/26
26,736,800
6,684,200
10/24
4.32.320.30.161兆3824億7467億5396万1.03倍
3/29
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
3.892.670.320.221兆6730億1兆1495億1.14倍
3/31
2015年
3月期
1,010
4,041
12/8
632
2,526
5/9
24,937,600
6,234,400
11/7
5.853.660.380.242兆2671億1兆4172億1.37倍
3/31
2016年
3月期
1,195
4,781
8/6
666
2,663
2/12
48,575,200
12,143,800
1/27
5.092.830.550.312兆6823億1兆4940億1.39倍
3/31
2017年
3月期
1,205
4,821
3/16
613
2,450
5/18
104,542,400
26,135,600
5/18
3.321.690.470.242兆3671億1兆2029億1.82倍
3/31
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
3.482.230.580.373兆3443億2兆1383億1.95倍
3/30
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
4.863.090.640.43兆7710億2兆3992億1.62倍
3/29
2020年
3月期
1,375
5,501
5/28
610
2,438
3/19
27,367,200
6,841,800
3/19
4.82.130.450.22兆7012億1兆1972億0.84倍
3/31
2021年
3月期
1,454
5,816
11/25
611
2,444
4/6
17,414,000
4,353,500
8/4
4.822.030.420.182兆8562億1兆2001億1.45倍
3/31
2022年
3月期
1,380
5,520
11/8
879
3,516
3/9
26,310,400
6,577,600
10/28
4.182.660.360.232兆7109億1兆7267億1.09倍
3/31
2023年
3月期
1,418
5,672
11/9
898
3,593
5/19
39,917,200
9,979,300
10/28
3.121.970.330.212兆7857億1兆7646億1.12倍
3/31
最新1,721
2024/3/28
7,757,20056.1
予想
5.92
実績
13兆5242億-