7270 SUBARU

7270
2021/10/22
時価
1兆7506億円
PER 予
12.47倍
2010年以降
赤字-26.9倍
(2010-2021年)
PBR
0.98倍
2010年以降
0.64-3.52倍
(2010-2021年)
配当 予
2.46%
ROE 予
7.85%
ROA 予
4.13%
資料
Link
CSV,JSON

株価チャート

株価

10/22

前日 (10/21)
2,286
始値
2,286
高値
2,294
安値
2,266
終値 -0.44%
2,276
出来高 -18.68%
1,965,100

乖離率

株価(5日)
移動平均値
-1.09%
2,301
株価(25日)
移動平均値
+5.96%
2,148
出来高(5日)
移動平均値
-21.95%
2,517,820

2021/05/31~2021/10/22

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
2021
10/222,2862,2942,2662,276-0.44%1,965,1001兆7506億+5.96%12.470.98
10/212,3282,3452,2862,286-0.78%2,416,4001兆7583億+6.82%12.520.98
10/202,2912,3152,2742,304+0.39%2,136,1001兆7721億+7.97%12.620.99
10/192,3352,3352,2752,295-2.17%2,576,9001兆7652億+7.95%12.570.99
10/182,3362,3632,3302,346+2%3,494,6001兆8044億+10.82%12.851.01
10/152,2472,3002,2452,300+3.09%4,293,1001兆7691億+9.26%12.60.99
10/142,1922,2322,1672,231+0.86%2,564,1001兆7160億+6.39%12.220.96
10/132,1702,2282,1692,212+1.51%2,917,7001兆7014億+5.79%12.120.95
10/122,1542,1972,1462,179+1.11%3,141,6001兆6760億+4.51%11.940.94
10/112,0942,1592,0932,155+3.31%3,273,2001兆6575億+3.61%11.80.93
10/082,0732,1182,0712,086+2.1%3,011,5001兆6045億+0.53%11.430.9
10/072,0302,0552,0252,043+0.49%1,804,7001兆5714億-1.49%11.190.88
10/062,0552,0682,0172,033-0.93%3,147,7001兆5637億-1.98%11.140.87
10/052,0502,0642,0332,052-0.82%2,853,2001兆5783億-1.06%11.240.88
10/042,0622,0822,0512,069+0.88%2,102,6001兆5914億-0.19%11.330.89
10/012,0662,0742,0432,051-1.35%3,302,4001兆5775億-0.97%11.230.88
09/302,1232,1242,0782,079-2.03%3,577,5001兆5991億+0.39%11.390.89
09/292,1172,1272,0962,122-0.66%2,412,0001兆6321億+2.61%11.620.91
09/282,1092,1362,0962,136+2.05%2,750,6001兆6429億+3.44%11.70.92
09/272,0972,1182,0902,093+0.63%1,653,7001兆6098億+1.65%11.460.9
09/242,0652,0922,0582,080+2.67%2,802,4001兆5998億+1.07%11.390.89
09/222,0452,0482,0182,026-1.51%2,607,9001兆5583億-1.65%11.10.87
09/212,0492,0752,0432,057-1.81%2,777,6001兆5821億-0.34%11.270.88
09/172,0952,1002,0762,095+0.38%2,894,5001兆6114億+1.31%11.480.9
09/162,1032,1092,0752,087-0.29%1,873,1001兆6052億+0.72%11.430.9
09/152,0952,1112,0902,093-1.83%1,686,6001兆6098億+0.82%11.460.9
09/142,1112,1522,1072,132+2.21%3,308,7001兆6398億+2.6%11.680.92
09/132,0552,0892,0512,086+0.63%1,948,8001兆6045億+0.48%11.430.9
09/102,0762,0842,0612,073+0.73%3,053,4001兆5945億-0.14%11.360.89
09/092,0772,0902,0512,058-2%2,693,3001兆5829億-0.87%11.270.88
09/082,0762,1112,0622,100+1.35%2,765,2001兆6152億+1.06%11.50.9
09/072,0782,0972,0662,072+0.39%2,056,2001兆5937億-0.29%11.350.89
09/062,0612,0712,0462,064+0.78%2,231,8001兆5875億-0.91%11.310.89
09/032,0532,0612,0332,048+0.39%2,184,5001兆5752億-1.82%11.220.88
09/022,0502,0582,0272,040-1.11%2,612,2001兆5691億-2.35%11.170.88
09/012,0602,0742,0472,063+1.28%2,809,6001兆5868億-1.34%11.30.89
08/312,0202,0452,0082,037-0.1%2,087,7001兆5668億-2.63%11.160.88
08/302,0462,0512,0272,039+0.74%1,517,7001兆5683億-2.63%11.170.88
08/272,0042,0241,9972,024-0.3%1,632,4001兆5568億-3.39%11.090.87
08/262,0452,0562,0292,030-0.15%1,885,2001兆5614億-3.15%11.120.87
08/252,0312,0522,0282,033+0.69%1,732,8001兆5637億-3.1%11.140.87
08/242,0222,0472,0182,019-0.74%2,365,6001兆5529億-3.95%11.060.87
08/232,0322,0592,0142,034+2.11%2,609,6001兆5645億-3.51%11.140.87
08/202,0512,0661,9901,992-3.58%4,543,2001兆5321億-5.77%10.910.86
08/192,1102,1162,0632,066-2.78%2,380,9001兆5891億-2.59%11.320.89
08/182,1362,1602,1082,1250%1,828,3001兆6344億0%11.640.91
08/172,1552,1572,1242,125-1.53%1,819,1001兆6344億0%11.640.91
08/162,1782,1802,1422,158-2.09%2,404,8001兆6598億+1.51%11.820.93
08/132,1852,2052,1802,204+1.05%2,350,8001兆6952億+3.62%12.070.95
08/122,1652,2002,1632,181+2.06%2,790,2001兆6775億+2.49%11.950.94
08/112,1202,1442,1142,137+2.15%1,954,9001兆6437億+0.28%11.710.92
08/102,0972,1282,0892,092+0.34%2,042,0001兆6091億-2.01%11.460.9
08/062,0732,0852,0672,085+0.58%1,911,2001兆6037億-2.52%11.420.9
08/052,0822,0892,0652,073-1.14%2,198,6001兆5945億-3.27%11.360.89
08/042,0622,1192,0592,097-0.62%4,177,0001兆6129億-2.42%11.490.9
08/032,1692,2002,0802,110-3.61%6,217,4001兆6229億-2.09%11.560.91
08/022,1592,1942,1572,189+2.24%2,542,1001兆6837億+1.34%11.990.94
07/302,1202,1502,1172,141+0.71%2,700,4001兆6468億-1.02%11.730.92
07/292,1112,1442,1112,126+1.63%2,704,5001兆6352億-1.8%11.650.91
07/282,0842,1122,0792,092+0.29%2,023,6001兆6091億-3.55%11.460.9
07/272,0872,0942,0762,086+0.1%2,051,4001兆6045億-3.92%11.430.9
07/262,1212,1272,0752,084+0.34%2,016,8001兆6029億-4.23%11.420.9
07/212,0802,0992,0722,077+1.76%2,058,6001兆5975億-4.9%11.380.89
07/202,0652,0692,0402,041-2.3%2,770,3001兆5698億-6.85%11.180.88
07/192,1072,1162,0842,089-1.65%2,094,9001兆6068億-5.09%11.440.9
07/162,1392,1602,1202,124-1.67%2,907,0001兆6337億-3.8%11.630.91
07/152,1852,1882,1512,160-1.19%2,038,8001兆6614億-2.35%11.830.93
07/142,1802,2092,1732,186+0.18%2,506,5001兆6814億-1.4%11.970.94
07/132,1632,1912,1622,182+1.54%1,876,6001兆6783億-1.76%11.950.94
07/122,1802,1832,1402,149+0.94%2,188,5001兆6529億-3.33%11.770.92
07/092,1112,1352,0882,129-1.02%3,684,2001兆6375億-4.36%11.660.92
07/082,1802,1842,1512,151-1.56%2,163,9001兆6544億-3.54%11.780.92
07/072,2012,2102,1722,185-2.67%3,036,2001兆6806億-2.11%11.970.94
07/062,2452,2522,2262,245+0.13%1,190,3001兆7267億+0.58%12.30.97
07/052,2262,2482,2172,242-0.09%1,510,8001兆7244億+0.58%12.280.96
07/022,1722,2452,1722,244+3.08%3,370,1001兆7260億+0.9%12.290.96
07/012,2012,2082,1652,177-0.68%1,590,2001兆6744億-1.98%11.920.94
06/302,2352,2412,1922,192-1.35%2,035,5001兆6860億-1.13%12.010.94
06/292,2142,2392,2022,222-1.11%2,443,2001兆7091億+0.45%12.170.96
06/282,2602,2662,2412,247-0.18%1,526,7001兆7283億+1.9%12.310.97
06/252,2492,2552,2342,251+0.31%2,878,6001兆7314億+2.41%12.330.97
06/242,2212,2642,2132,244+1.72%2,584,8001兆7260億+2.42%12.290.96
06/232,1932,2132,1872,206-0.09%1,827,6001兆6968億+0.96%12.080.95
06/222,1912,2152,1812,208+2.79%2,937,9001兆6983億+1.38%12.090.95
06/212,1822,1992,1332,148-3.63%3,193,8001兆6521億-1.1%11.770.92
06/182,2372,2402,2042,229-1.42%3,569,2001兆7144億+2.81%12.210.96
06/172,2752,2792,2502,261-0.04%3,253,5001兆7391億+4.63%12.380.97
06/162,2782,2792,2472,262-1.35%2,554,1001兆7398億+5.16%12.390.97
06/152,2612,2962,2602,293+1.87%2,899,9001兆7637億+7.05%12.560.99
06/142,2652,2722,2382,251+0.18%1,403,7001兆7314億+5.53%12.330.97
06/112,2912,2912,2272,247-1.19%3,180,0001兆7283億+5.59%12.310.97
06/102,2782,2912,2632,274-0.35%2,130,3001兆7491億+7.16%12.460.98
06/092,2582,2842,2512,282+2.29%2,834,3001兆7552億+7.95%12.50.98
06/082,2202,2572,2122,231+0.13%2,274,0001兆7160億+6.04%12.220.96
06/072,2452,2552,2052,228-0.18%2,153,6001兆7137億+6.25%12.20.96
06/042,2292,2332,2072,232+1.55%3,038,3001兆7168億+6.74%12.230.96
06/032,1892,2272,1822,198+0.37%2,468,7001兆6906億+5.47%12.040.95
06/022,1692,1902,1502,190+1.39%2,399,3001兆6844億+5.29%120.94
06/012,1502,1612,1262,160+1.36%1,537,9001兆6614億+4.05%11.830.93
05/312,1572,1642,1192,131-1.16%1,773,2001兆6391億+2.85%11.670.92

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
2007年
3月期
747
4/21
577
11/28
12,327,000
1/5
--+6.5%
7/31
-8.43%
6/13
2008年
3月期
641
4/9
376
3/18
15,866,000
4/10
--+13.28%
11/1
-19.84%
1/22
2009年
3月期
635
8/29
223
12/18
24,613,000
6/12
--+20.21%
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
-15.01%
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+13.62%
10/4
-24.02%
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+14.91%
2/27
-22.28%
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+19.38%
1/4
-9.31%
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+32.45%
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+10.29%
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+14.18%
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+11.69%
2/12
-15.03%
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+9.24%
9/12
-22.52%
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+16.49%
6/8
-10.54%
7/31
最新2,276
2021/10/22
1,965,1001兆7506億+5.96%
2,148

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)
2021/10/22 vs 2020/12/30
10%(1.1倍)
過去安値
223円(2008/12/18)
921%(10.21倍)
2,276円(10/22)