7270 SUBARU

7270
2025/05/23
時価
1兆9286億円
PER
5.69倍
2010年以降
赤字-26.9倍
(2010-2025年)
PBR
0.71倍
2010年以降
0.57-3.52倍
(2010-2025年)
配当
4.37%
ROE
12.45%
ROA
6.64%
資料
Link
CSV,JSON

時価総額

2010年3月31日
3789億666万
2011年3月31日
4196億1564万
2012年3月30日
5206億522万
2013年3月29日
1兆1437億
2014年3月31日
2兆1788億
2015年3月31日
3兆1145億
2016年3月31日
3兆1020億
2017年3月31日
3兆1303億
2018年3月30日
2兆6735億
2019年3月29日
1兆9345億
2020年3月31日
1兆5903億
2021年3月31日
1兆6901億
2022年3月31日
1兆4939億
2023年3月31日
1兆6221億
2024年3月29日
2兆5921億
2025年3月31日
1兆9335億

2024/12/20~2025/05/23

株価&時価総額の推移

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
2025
05/232,6022,6342,5932,631+0.84%2,727,7001兆9286億+1.43%5.690.71
05/222,6692,6692,5982,609-2.21%3,021,8001兆9125億+0.85%5.640.7
05/212,6642,6832,6512,668+0.64%2,459,2001兆9557億+3.57%5.770.72
05/202,6712,7022,6252,651+0.91%3,799,3001兆9433億+3.35%5.730.71
05/192,6342,6882,6272,627+0.5%3,307,6001兆9257億+2.74%5.680.71
05/162,5642,6192,5362,614+1.91%3,336,3001兆9162億+2.71%5.650.7
05/152,5612,6002,5362,565-4.61%5,363,7001兆8802億+1.02%5.550.69
05/142,8302,8312,6182,689-4.98%11,076,5001兆9711億+6.41%5.810.72
05/132,8282,8632,8082,830+3.55%5,038,0002兆745億+12.48%6.120.76
05/122,7002,7352,6822,733+2.05%2,719,2002兆34億+9.15%5.910.74
05/092,6622,7002,6482,678+2.53%3,509,5001兆9631億+6.99%5.790.72
05/082,5722,6312,5512,612+1.63%2,848,7001兆9147億+4.4%5.650.7
05/072,6852,6852,5702,570-2.47%3,411,3001兆8839億+2.64%5.560.69
05/022,6512,6842,6212,635+1.35%3,615,2001兆9316億+5.02%5.70.71
05/012,5762,6052,5532,600+0.27%2,259,2001兆9059億+3.34%5.620.7
04/302,6422,6572,5412,593-1.78%4,619,7001兆9008億+2.49%5.610.7
04/282,6622,6902,6402,640+1.03%2,502,7001兆9352億+3.81%5.710.71
04/252,5882,6192,5652,613+1.95%2,337,0001兆9154億+2.27%5.650.7
04/242,5472,6602,5202,563+2.52%5,018,9001兆8788億-0.12%5.540.69
04/232,5062,5202,4762,500+3.95%3,762,3001兆8326億-3.14%5.410.67
04/222,4202,4562,3992,405-0.78%3,045,7001兆7630億-7.43%5.20.65
04/212,4922,4982,4112,424-3.81%1,917,6001兆7769億-7.34%5.240.65
04/182,5062,5292,4862,520+2.19%2,284,0001兆8473億-4.22%5.450.68
04/172,4152,4742,3982,466+1.82%3,793,5001兆8077億-6.63%5.330.66
04/162,4402,4632,3962,422-0.74%2,681,3001兆7754億-8.71%5.240.65
04/152,4452,4792,4352,440+3.87%5,007,2001兆7886億-8.72%5.280.66
04/142,4082,4302,3492,349-1.3%3,370,5001兆7219億-12.68%5.080.63
04/112,2912,3972,2782,380-3.25%4,735,1001兆7446億-12.11%5.150.64
04/102,5622,5732,4482,460+6.4%6,865,6001兆8033億-9.72%5.320.66
04/092,3912,4002,2702,312-6.24%5,674,8001兆6948億-15.5%50.62
04/082,4452,5392,4452,466+8.3%5,475,9001兆8077億-10.46%5.330.66
04/072,2192,3442,1742,277-5.83%6,226,8001兆6691億-17.74%4.920.61
04/042,4602,4682,3422,418-4.09%5,253,5001兆7725億-13.24%5.230.65
04/032,5142,6002,4822,521-7.11%6,609,5001兆8480億-10.12%5.450.68
04/022,6592,7272,6342,714+2.22%4,024,6001兆9895億-3.59%5.870.73
04/012,6602,6882,6362,655+0.38%3,737,9001兆9462億-5.72%5.740.72
03/312,6222,6722,5822,645-2.25%4,638,2001兆9389億-6.21%5.720.71
03/282,7502,7702,6792,706-3.53%4,304,9001兆9836億-4.04%5.850.73
03/272,8022,8082,7552,805-4.98%8,311,4002兆562億-0.64%6.070.76
03/262,9492,9662,9152,952+0.65%2,981,6002兆1639億+4.57%6.380.79
03/252,9702,9942,9102,933+0.07%2,691,6002兆1500億+4.12%6.340.79
03/242,9412,9502,8862,931+1.38%3,497,4002兆1485億+4.01%6.340.79
03/212,8512,9462,8312,891-1.63%4,362,6002兆1192億+2.59%6.250.78
03/192,9482,9862,9382,939+0.55%3,649,2002兆1544億+4.33%6.360.79
03/182,8802,9252,8772,923+2.67%2,701,9002兆1427億+3.87%6.320.79
03/172,8202,8542,8062,847+1.28%2,534,2002兆870億+1.21%6.160.77
03/142,7772,8472,7772,811+1.63%3,704,2002兆606億+0.18%6.080.76
03/132,7432,7952,7342,766-0.11%4,218,1002兆276億-1.18%5.980.74
03/122,8402,8632,7442,769-4.65%7,582,3002兆298億-0.86%5.990.75
03/112,8602,9112,8002,904+1.29%6,173,4002兆1287億+4.27%6.280.78
03/102,8252,8782,8022,867+2.54%4,050,4002兆1016億+3.2%6.20.77
03/072,7252,8282,7182,796-0.36%3,356,8002兆496億+0.83%6.050.75
03/062,7872,8322,7832,806+1.85%3,444,4002兆569億+1.26%6.070.76
03/052,7502,7802,7212,755+0.33%4,240,7002兆195億-0.4%5.960.74
03/042,7822,8022,7182,746-2.52%3,528,3002兆129億-0.65%5.940.74
03/032,7892,8792,7642,817+2.29%4,849,3002兆650億+1.99%6.090.76
02/282,8352,8422,7402,754-4.24%6,363,0002兆188億-0.15%5.960.74
02/272,7542,8822,7402,876+4.05%3,464,1002兆1082億+4.39%6.220.77
02/262,7002,7662,6642,764+0.58%3,473,8002兆261億+0.69%5.980.74
02/252,7042,7752,6962,748+0.37%3,542,1002兆144億+0.29%5.940.74
02/212,6452,7392,6442,738+3.13%4,105,2002兆71億+0.18%5.920.74
02/202,7002,7092,6412,655-4.15%4,286,3001兆9462億-2.68%5.740.72
02/192,7832,7902,7332,770-1.46%3,215,2002兆305億+1.58%5.990.75
02/182,8262,8502,7982,811-0.04%2,202,1002兆606億+3.23%6.080.76
02/172,8792,8792,8082,812-4.68%3,255,1002兆613億+3.46%6.080.76
02/142,9802,9852,9402,950+0.27%3,975,2002兆1625億+8.66%6.380.79
02/132,9502,9732,9152,942+3.34%4,427,2002兆1566億+8.6%6.360.79
02/122,8992,9062,7452,847-0.7%6,445,4002兆870億+5.33%6.160.77
02/102,7602,8822,7362,867-1.48%9,592,0002兆1016億+6.22%6.20.77
02/072,6352,9622,6262,910+9.19%10,536,2002兆1331億+7.9%6.290.78
02/062,6162,7052,6152,665+1.29%4,405,9001兆9535億-1.08%5.760.72
02/052,6412,6672,5982,631+0.15%3,149,1001兆9286億-2.52%5.690.71
02/042,6132,6742,6102,627+1.86%3,156,7001兆9257億-2.78%5.680.71
02/032,6242,6532,5572,579-5.18%4,668,6001兆8905億-4.66%5.580.69
01/312,7402,7612,6982,720-1.13%3,313,5001兆9939億+0.44%5.880.73
01/302,7232,7582,7222,751+0.81%1,839,2002兆166億+1.78%5.950.74
01/292,7152,7342,7042,729+1.22%1,475,2002兆5億+1.26%5.90.73
01/282,6912,7192,6652,696-0.22%2,240,6001兆9763億+0.26%5.830.73
01/272,7002,7142,6762,702+0.86%2,416,3001兆9807億+0.78%5.840.73
01/242,7082,7472,6692,679-1.4%2,353,5001兆9638億+0.19%5.790.72
01/232,7022,7182,6602,717+1.49%3,211,1001兆9917億+1.87%5.880.73
01/222,6772,7032,6622,677+1.9%2,704,2001兆9623億+0.68%5.790.72
01/212,7062,7302,6102,627-0.68%2,947,2001兆9257億-0.91%5.680.71
01/202,6282,6832,6062,645+2.88%2,286,1001兆9389億-0.04%5.720.71
01/172,5882,6052,5512,571-1.57%2,244,0001兆8846億-2.58%5.560.69
01/162,6502,6542,5872,612-1.43%3,329,1001兆9147億-0.87%5.650.7
01/152,7102,7252,6362,650-0.49%2,255,9001兆9426億+0.84%5.730.71
01/142,6762,6842,6402,663-0.52%3,141,2001兆9521億+1.68%5.760.72
01/102,7302,7482,6662,677-2.23%2,804,2001兆9623億+2.45%5.790.72
01/092,8092,8162,7242,738-2.42%3,499,8002兆71億+5.11%5.920.74
01/082,8022,8302,7902,806+0.79%3,032,3002兆569億+8.26%6.070.76
01/072,7982,8162,7672,784+1.16%2,833,4002兆408億+7.99%6.020.75
01/062,8042,8182,7352,752-2.45%4,156,8002兆173億+7.33%5.950.74
2024
12/302,8242,8292,7972,821-0.07%2,471,7002兆679億+10.45%5.930.72
12/272,8112,8232,7722,823+1.33%3,007,2002兆694億+11.14%5.930.73
12/262,7152,7952,7152,786+2.8%3,377,9002兆422億+10.34%5.850.72
12/252,7002,7102,6582,7100%2,517,5001兆9865億+7.88%5.690.7
12/242,6682,7102,6572,710+2.57%3,142,9001兆9865億+8.27%5.690.7
12/232,6002,6422,5752,642+1.62%2,383,2001兆9367億+5.89%5.550.68
12/202,5962,6412,5812,600+1.25%5,881,5001兆9059億+4.54%5.460.67

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
493
3/30
311
10/5
22,398,000
2/4
--3789億666万
3/31
2011年
3月期
758
2/4
435
8/12
26,171,000
10/27
5934億1167万3405億4627万4196億1564万
3/31
2012年
3月期
697
3/15
402
11/25

11/24
27,341,000
2/20
5456億5690万3147億1173万5206億522万
3/30
2013年
3月期
1,609
3/11
545
8/3
19,222,000
5/9
1兆2596億4266億6142万1兆1437億
3/29
2014年
3月期
3,090
1/9
1,330
4/2
23,501,000
5/23
2兆4190億1兆412億2兆1788億
3/31
2015年
3月期
4,617
12/8
2,380
5/21
15,692,600
11/4
3兆6144億1兆8632億3兆1145億
3/31
2016年
3月期
5,223
12/2
3,411
2/12
12,713,000
1/29
4兆889億2兆6703億3兆1020億
3/31
2017年
3月期
5,016
1/5
3,252
7/6
14,017,100
11/9
3兆8581億2兆5458億3兆1303億
3/31
2018年
3月期
4,297
5/2
3,400
12/21
24,597,300
12/20
3兆3051億2兆6151億2兆6735億
3/30
2019年
3月期
3,736
5/2
2,209
12/25
10,981,000
10/24
2兆8736億1兆6991億1兆9345億
3/29
2020年
3月期
3,184
9/27
1,876
3/23
10,407,800
3/13
2兆4490億1兆4429億1兆5903億
3/31
2021年
3月期
2,684
6/8
1,672
4/6
11,888,000
2/5
2兆644億1兆2860億1兆6901億
3/31
2022年
3月期
2,413
11/17
1,665
3/8
7,672,100
2/8
1兆8560億1兆2806億1兆4939億
3/31
2023年
3月期
2,684
9/12
1,739
4/15
12,197,100
8/3
2兆644億1兆3375億1兆6221億
3/31
2024年
3月期
3,512
3/27
2,023
4/6
14,632,600
11/2
2兆6477億1兆5560億2兆5921億
3/29
2025年
3月期
3,614
7/4
2,167
8/5
16,692,400
11/1
2兆7246億1兆6337億1兆9335億
3/31
最新2,631
2025/5/23
2,727,7001兆9286億