7270 SUBARU

7270
2025/05/02
時価
1兆9316億円
PER 予
5.84倍
2010年以降
赤字-26.9倍
(2010-2024年)
PBR
0.7倍
2010年以降
0.59-3.52倍
(2010-2024年)
配当 予
4.36%
ROE 予
11.94%
ROA 予
6.54%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,600
始値
2,651
高値
2,684
安値
2,621
終値 +1.35%
2,635
出来高 +60.02%
3,615,200

乖離率

株価(5日)
移動平均値
+0.73%
2,616
株価(25日)
移動平均値
+5.02%
2,509
出来高(5日)
移動平均値
+17.88%
3,066,760

2024/12/03~2025/05/02

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
2025
05/022,6512,6842,6212,635+1.35%3,615,2001兆9316億+5.02%5.840.7
05/012,5762,6052,5532,600+0.27%2,259,2001兆9059億+3.34%5.760.69
04/302,6422,6572,5412,593-1.78%4,619,7001兆9008億+2.49%5.740.69
04/282,6622,6902,6402,640+1.03%2,502,7001兆9352億+3.81%5.850.7
04/252,5882,6192,5652,613+1.95%2,337,0001兆9154億+2.27%5.790.69
04/242,5472,6602,5202,563+2.52%5,018,9001兆8788億-0.12%5.680.68
04/232,5062,5202,4762,500+3.95%3,762,3001兆8326億-3.14%5.540.66
04/222,4202,4562,3992,405-0.78%3,045,7001兆7630億-7.43%5.330.64
04/212,4922,4982,4112,424-3.81%1,917,6001兆7769億-7.34%5.370.64
04/182,5062,5292,4862,520+2.19%2,284,0001兆8473億-4.22%5.580.67
04/172,4152,4742,3982,466+1.82%3,793,5001兆8077億-6.63%5.460.65
04/162,4402,4632,3962,422-0.74%2,681,3001兆7754億-8.71%5.370.64
04/152,4452,4792,4352,440+3.87%5,007,2001兆7886億-8.72%5.410.65
04/142,4082,4302,3492,349-1.3%3,370,5001兆7219億-12.68%5.20.62
04/112,2912,3972,2782,380-3.25%4,735,1001兆7446億-12.11%5.270.63
04/102,5622,5732,4482,460+6.4%6,865,6001兆8033億-9.72%5.450.65
04/092,3912,4002,2702,312-6.24%5,674,8001兆6948億-15.5%5.120.61
04/082,4452,5392,4452,466+8.3%5,475,9001兆8077億-10.46%5.460.65
04/072,2192,3442,1742,277-5.83%6,226,8001兆6691億-17.74%5.040.6
04/042,4602,4682,3422,418-4.09%5,253,5001兆7725億-13.24%5.360.64
04/032,5142,6002,4822,521-7.11%6,609,5001兆8480億-10.12%5.580.67
04/022,6592,7272,6342,714+2.22%4,024,6001兆9895億-3.59%6.010.72
04/012,6602,6882,6362,655+0.38%3,737,9001兆9462億-5.72%5.880.7
03/312,6222,6722,5822,645-2.25%4,638,2001兆9389億-6.21%5.860.7
03/282,7502,7702,6792,706-3.53%4,304,9001兆9836億-4.04%5.990.72
03/272,8022,8082,7552,805-4.98%8,311,4002兆562億-0.64%6.210.74
03/262,9492,9662,9152,952+0.65%2,981,6002兆1639億+4.57%6.540.78
03/252,9702,9942,9102,933+0.07%2,691,6002兆1500億+4.12%6.50.78
03/242,9412,9502,8862,931+1.38%3,497,4002兆1485億+4.01%6.490.77
03/212,8512,9462,8312,891-1.63%4,362,6002兆1192億+2.59%6.40.76
03/192,9482,9862,9382,939+0.55%3,649,2002兆1544億+4.33%6.510.78
03/182,8802,9252,8772,923+2.67%2,701,9002兆1427億+3.87%6.480.77
03/172,8202,8542,8062,847+1.28%2,534,2002兆870億+1.21%6.310.75
03/142,7772,8472,7772,811+1.63%3,704,2002兆606億+0.18%6.230.74
03/132,7432,7952,7342,766-0.11%4,218,1002兆276億-1.18%6.130.73
03/122,8402,8632,7442,769-4.65%7,582,3002兆298億-0.86%6.130.73
03/112,8602,9112,8002,904+1.29%6,173,4002兆1287億+4.27%6.430.77
03/102,8252,8782,8022,867+2.54%4,050,4002兆1016億+3.2%6.350.76
03/072,7252,8282,7182,796-0.36%3,356,8002兆496億+0.83%6.190.74
03/062,7872,8322,7832,806+1.85%3,444,4002兆569億+1.26%6.220.74
03/052,7502,7802,7212,755+0.33%4,240,7002兆195億-0.4%6.10.73
03/042,7822,8022,7182,746-2.52%3,528,3002兆129億-0.65%6.080.73
03/032,7892,8792,7642,817+2.29%4,849,3002兆650億+1.99%6.240.74
02/282,8352,8422,7402,754-4.24%6,363,0002兆188億-0.15%6.10.73
02/272,7542,8822,7402,876+4.05%3,464,1002兆1082億+4.39%6.370.76
02/262,7002,7662,6642,764+0.58%3,473,8002兆261億+0.69%6.120.73
02/252,7042,7752,6962,748+0.37%3,542,1002兆144億+0.29%6.090.73
02/212,6452,7392,6442,738+3.13%4,105,2002兆71億+0.18%6.070.72
02/202,7002,7092,6412,655-4.15%4,286,3001兆9462億-2.68%5.880.7
02/192,7832,7902,7332,770-1.46%3,215,2002兆305億+1.58%6.140.73
02/182,8262,8502,7982,811-0.04%2,202,1002兆606億+3.23%6.230.74
02/172,8792,8792,8082,812-4.68%3,255,1002兆613億+3.46%6.230.74
02/142,9802,9852,9402,950+0.27%3,975,2002兆1625億+8.66%6.540.78
02/132,9502,9732,9152,942+3.34%4,427,2002兆1566億+8.6%6.520.78
02/122,8992,9062,7452,847-0.7%6,445,4002兆870億+5.33%6.310.75
02/102,7602,8822,7362,867-1.48%9,592,0002兆1016億+6.22%6.350.76
02/072,6352,9622,6262,910+9.19%10,536,2002兆1331億+7.9%6.450.77
02/062,6162,7052,6152,665+1.29%4,405,9001兆9535億-1.08%5.90.7
02/052,6412,6672,5982,631+0.15%3,149,1001兆9286億-2.52%5.830.7
02/042,6132,6742,6102,627+1.86%3,156,7001兆9257億-2.78%5.820.69
02/032,6242,6532,5572,579-5.18%4,668,6001兆8905億-4.66%5.710.68
01/312,7402,7612,6982,720-1.13%3,313,5001兆9939億+0.44%6.030.72
01/302,7232,7582,7222,751+0.81%1,839,2002兆166億+1.78%6.090.73
01/292,7152,7342,7042,729+1.22%1,475,2002兆5億+1.26%6.050.72
01/282,6912,7192,6652,696-0.22%2,240,6001兆9763億+0.26%5.970.71
01/272,7002,7142,6762,702+0.86%2,416,3001兆9807億+0.78%5.990.71
01/242,7082,7472,6692,679-1.4%2,353,5001兆9638億+0.19%5.930.71
01/232,7022,7182,6602,717+1.49%3,211,1001兆9917億+1.87%6.020.72
01/222,6772,7032,6622,677+1.9%2,704,2001兆9623億+0.68%5.930.71
01/212,7062,7302,6102,627-0.68%2,947,2001兆9257億-0.91%5.820.69
01/202,6282,6832,6062,645+2.88%2,286,1001兆9389億-0.04%5.860.7
01/172,5882,6052,5512,571-1.57%2,244,0001兆8846億-2.58%5.70.68
01/162,6502,6542,5872,612-1.43%3,329,1001兆9147億-0.87%5.790.69
01/152,7102,7252,6362,650-0.49%2,255,9001兆9426億+0.84%5.870.7
01/142,6762,6842,6402,663-0.52%3,141,2001兆9521億+1.68%5.90.7
01/102,7302,7482,6662,677-2.23%2,804,2001兆9623億+2.45%5.930.71
01/092,8092,8162,7242,738-2.42%3,499,8002兆71億+5.11%6.070.72
01/082,8022,8302,7902,806+0.79%3,032,3002兆569億+8.26%6.220.74
01/072,7982,8162,7672,784+1.16%2,833,4002兆408億+7.99%6.170.74
01/062,8042,8182,7352,752-2.45%4,156,8002兆173億+7.33%6.10.73
2024
12/302,8242,8292,7972,821-0.07%2,471,7002兆679億+10.45%6.250.72
12/272,8112,8232,7722,823+1.33%3,007,2002兆694億+11.14%6.250.73
12/262,7152,7952,7152,786+2.8%3,377,9002兆422億+10.34%6.170.72
12/252,7002,7102,6582,7100%2,517,5001兆9865億+7.88%60.7
12/242,6682,7102,6572,710+2.57%3,142,9001兆9865億+8.27%60.7
12/232,6002,6422,5752,642+1.62%2,383,2001兆9367億+5.89%5.850.68
12/202,5962,6412,5812,600+1.25%5,881,5001兆9059億+4.54%5.760.67
12/192,5502,5782,5342,568-0.27%2,811,3001兆8824億+3.46%5.690.66
12/182,5252,5982,5102,575+3%5,090,6001兆8876億+3.96%5.70.66
12/172,5152,5382,4992,500-0.44%2,465,4001兆8326億+1.21%5.540.64
12/162,5252,5422,4962,511-0.28%1,613,5001兆8407億+1.74%5.560.65
12/132,4812,5252,4802,518+0.64%2,486,7001兆8458億+2.19%5.580.65
12/122,5082,5182,4932,502+0.24%2,992,4001兆8341億+1.71%5.540.64
12/112,5072,5132,4712,496+0.36%1,642,3001兆8297億+1.5%5.530.64
12/102,5252,5332,4752,487+0.44%2,314,5001兆8231億+1.18%5.510.64
12/092,4602,4822,4412,476+0.69%1,926,5001兆8150億+0.61%5.480.64
12/062,4542,4622,4262,459+0.53%2,223,2001兆8025億-0.08%5.450.63
12/052,4652,4652,4342,446+0.49%2,092,6001兆7930億-1.13%5.420.63
12/042,4992,5002,4222,434-3.03%3,305,7001兆7842億-2.13%5.390.63
12/032,4552,5212,4522,510+1.58%3,462,8001兆8399億+0.4%5.560.64

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
641
4/9
376
3/18
15,866,000
4/10
--+13.27%
11/1
-19.87%
1/22
2009年
3月期
635
8/29
223
12/18
24,613,000
6/12
--+20.09%
2/25
-43.04%
10/27
2010年
3月期
493
3/30
311
10/5
22,398,000
2/4
--+16.35%
8/10
-15.1%
10/5
2011年
3月期
758
2/4
435
8/12
26,171,000
10/27
5934億1167万3405億4627万+13.53%
10/4
-24.03%
3/15
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+14.96%
2/27
-22.25%
8/24
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+19.44%
1/4
-9.34%
7/25
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+32.46%
5/22
-12.9%
8/12
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+21.1%
11/6
-9.71%
5/12
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+10.3%
5/28
-20.8%
2/12
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+14.17%
11/25
-10.9%
7/6
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+9%
7/12
-7.47%
11/15
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+11.7%
2/12
-15.04%
11/16
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+9.25%
9/12
-22.53%
3/16
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+16.5%
6/8
-10.53%
7/31
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+10.84%
10/18
-14.5%
3/8
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+16.77%
6/9
-12.83%
9/30
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+13.26%
2/13
-9.51%
10/4
最新2,635
2025/5/2
3,615,2001兆9316億+5.02%
2,509

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
66%(1.66倍)
1989/12/29 vs 1988/12/28
15%(1.15倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
55%(1.55倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
61%(1.61倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
88%(1.88倍)
2010/12/30 vs 2009/12/30
40%(1.4倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
131%(2.31倍)
2013/12/30 vs 2012/12/28
180%(2.8倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
-25%(0.75倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/12/30 vs 2023/12/29
9%(1.09倍)
2025/05/02 vs 2024/12/30
-7%(0.93倍)
過去安値
223円(2008/12/18)
1082%(11.82倍)
2,635円(5/2)