日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
05/22	2,669	2,669	2,598	2,609	-2.21%	3,021,800	1兆9125億	+0.85%	5.64	0.7
05/21	2,664	2,683	2,651	2,668	+0.64%	2,459,200	1兆9557億	+3.57%	5.77	0.72
05/20	2,671	2,702	2,625	2,651	+0.91%	3,799,300	1兆9433億	+3.35%	5.73	0.71
05/19	2,634	2,688	2,627	2,627	+0.5%	3,307,600	1兆9257億	+2.74%	5.68	0.71
05/16	2,564	2,619	2,536	2,614	+1.91%	3,336,300	1兆9162億	+2.71%	5.65	0.7
05/15	2,561	2,600	2,536	2,565	-4.61%	5,363,700	1兆8802億	+1.02%	5.55	0.69
05/14	2,830	2,831	2,618	2,689	-4.98%	11,076,500	1兆9711億	+6.41%	5.81	0.72
05/13	2,828	2,863	2,808	2,830	+3.55%	5,038,000	2兆745億	+12.48%	6.12	0.76
05/12	2,700	2,735	2,682	2,733	+2.05%	2,719,200	2兆34億	+9.15%	5.91	0.74
05/09	2,662	2,700	2,648	2,678	+2.53%	3,509,500	1兆9631億	+6.99%	5.79	0.72
05/08	2,572	2,631	2,551	2,612	+1.63%	2,848,700	1兆9147億	+4.4%	5.65	0.7
05/07	2,685	2,685	2,570	2,570	-2.47%	3,411,300	1兆8839億	+2.64%	5.56	0.69
05/02	2,651	2,684	2,621	2,635	+1.35%	3,615,200	1兆9316億	+5.02%	5.7	0.71
05/01	2,576	2,605	2,553	2,600	+0.27%	2,259,200	1兆9059億	+3.34%	5.62	0.7
04/30	2,642	2,657	2,541	2,593	-1.78%	4,619,700	1兆9008億	+2.49%	5.61	0.7
04/28	2,662	2,690	2,640	2,640	+1.03%	2,502,700	1兆9352億	+3.81%	5.71	0.71
04/25	2,588	2,619	2,565	2,613	+1.95%	2,337,000	1兆9154億	+2.27%	5.65	0.7
04/24	2,547	2,660	2,520	2,563	+2.52%	5,018,900	1兆8788億	-0.12%	5.54	0.69
04/23	2,506	2,520	2,476	2,500	+3.95%	3,762,300	1兆8326億	-3.14%	5.41	0.67
04/22	2,420	2,456	2,399	2,405	-0.78%	3,045,700	1兆7630億	-7.43%	5.2	0.65
04/21	2,492	2,498	2,411	2,424	-3.81%	1,917,600	1兆7769億	-7.34%	5.24	0.65
04/18	2,506	2,529	2,486	2,520	+2.19%	2,284,000	1兆8473億	-4.22%	5.45	0.68
04/17	2,415	2,474	2,398	2,466	+1.82%	3,793,500	1兆8077億	-6.63%	5.33	0.66
04/16	2,440	2,463	2,396	2,422	-0.74%	2,681,300	1兆7754億	-8.71%	5.24	0.65
04/15	2,445	2,479	2,435	2,440	+3.87%	5,007,200	1兆7886億	-8.72%	5.28	0.66
04/14	2,408	2,430	2,349	2,349	-1.3%	3,370,500	1兆7219億	-12.68%	5.08	0.63
04/11	2,291	2,397	2,278	2,380	-3.25%	4,735,100	1兆7446億	-12.11%	5.15	0.64
04/10	2,562	2,573	2,448	2,460	+6.4%	6,865,600	1兆8033億	-9.72%	5.32	0.66
04/09	2,391	2,400	2,270	2,312	-6.24%	5,674,800	1兆6948億	-15.5%	5	0.62
04/08	2,445	2,539	2,445	2,466	+8.3%	5,475,900	1兆8077億	-10.46%	5.33	0.66
04/07	2,219	2,344	2,174	2,277	-5.83%	6,226,800	1兆6691億	-17.74%	4.92	0.61
04/04	2,460	2,468	2,342	2,418	-4.09%	5,253,500	1兆7725億	-13.24%	5.23	0.65
04/03	2,514	2,600	2,482	2,521	-7.11%	6,609,500	1兆8480億	-10.12%	5.45	0.68
04/02	2,659	2,727	2,634	2,714	+2.22%	4,024,600	1兆9895億	-3.59%	5.87	0.73
04/01	2,660	2,688	2,636	2,655	+0.38%	3,737,900	1兆9462億	-5.72%	5.74	0.72
03/31	2,622	2,672	2,582	2,645	-2.25%	4,638,200	1兆9389億	-6.21%	5.72	0.71
03/28	2,750	2,770	2,679	2,706	-3.53%	4,304,900	1兆9836億	-4.04%	5.85	0.73
03/27	2,802	2,808	2,755	2,805	-4.98%	8,311,400	2兆562億	-0.64%	6.07	0.76
03/26	2,949	2,966	2,915	2,952	+0.65%	2,981,600	2兆1639億	+4.57%	6.38	0.79
03/25	2,970	2,994	2,910	2,933	+0.07%	2,691,600	2兆1500億	+4.12%	6.34	0.79
03/24	2,941	2,950	2,886	2,931	+1.38%	3,497,400	2兆1485億	+4.01%	6.34	0.79
03/21	2,851	2,946	2,831	2,891	-1.63%	4,362,600	2兆1192億	+2.59%	6.25	0.78
03/19	2,948	2,986	2,938	2,939	+0.55%	3,649,200	2兆1544億	+4.33%	6.36	0.79
03/18	2,880	2,925	2,877	2,923	+2.67%	2,701,900	2兆1427億	+3.87%	6.32	0.79
03/17	2,820	2,854	2,806	2,847	+1.28%	2,534,200	2兆870億	+1.21%	6.16	0.77
03/14	2,777	2,847	2,777	2,811	+1.63%	3,704,200	2兆606億	+0.18%	6.08	0.76
03/13	2,743	2,795	2,734	2,766	-0.11%	4,218,100	2兆276億	-1.18%	5.98	0.74
03/12	2,840	2,863	2,744	2,769	-4.65%	7,582,300	2兆298億	-0.86%	5.99	0.75
03/11	2,860	2,911	2,800	2,904	+1.29%	6,173,400	2兆1287億	+4.27%	6.28	0.78
03/10	2,825	2,878	2,802	2,867	+2.54%	4,050,400	2兆1016億	+3.2%	6.2	0.77
03/07	2,725	2,828	2,718	2,796	-0.36%	3,356,800	2兆496億	+0.83%	6.05	0.75
03/06	2,787	2,832	2,783	2,806	+1.85%	3,444,400	2兆569億	+1.26%	6.07	0.76
03/05	2,750	2,780	2,721	2,755	+0.33%	4,240,700	2兆195億	-0.4%	5.96	0.74
03/04	2,782	2,802	2,718	2,746	-2.52%	3,528,300	2兆129億	-0.65%	5.94	0.74
03/03	2,789	2,879	2,764	2,817	+2.29%	4,849,300	2兆650億	+1.99%	6.09	0.76
02/28	2,835	2,842	2,740	2,754	-4.24%	6,363,000	2兆188億	-0.15%	5.96	0.74
02/27	2,754	2,882	2,740	2,876	+4.05%	3,464,100	2兆1082億	+4.39%	6.22	0.77
02/26	2,700	2,766	2,664	2,764	+0.58%	3,473,800	2兆261億	+0.69%	5.98	0.74
02/25	2,704	2,775	2,696	2,748	+0.37%	3,542,100	2兆144億	+0.29%	5.94	0.74
02/21	2,645	2,739	2,644	2,738	+3.13%	4,105,200	2兆71億	+0.18%	5.92	0.74
02/20	2,700	2,709	2,641	2,655	-4.15%	4,286,300	1兆9462億	-2.68%	5.74	0.72
02/19	2,783	2,790	2,733	2,770	-1.46%	3,215,200	2兆305億	+1.58%	5.99	0.75
02/18	2,826	2,850	2,798	2,811	-0.04%	2,202,100	2兆606億	+3.23%	6.08	0.76
02/17	2,879	2,879	2,808	2,812	-4.68%	3,255,100	2兆613億	+3.46%	6.08	0.76
02/14	2,980	2,985	2,940	2,950	+0.27%	3,975,200	2兆1625億	+8.66%	6.38	0.79
02/13	2,950	2,973	2,915	2,942	+3.34%	4,427,200	2兆1566億	+8.6%	6.36	0.79
02/12	2,899	2,906	2,745	2,847	-0.7%	6,445,400	2兆870億	+5.33%	6.16	0.77
02/10	2,760	2,882	2,736	2,867	-1.48%	9,592,000	2兆1016億	+6.22%	6.2	0.77
02/07	2,635	2,962	2,626	2,910	+9.19%	10,536,200	2兆1331億	+7.9%	6.29	0.78
02/06	2,616	2,705	2,615	2,665	+1.29%	4,405,900	1兆9535億	-1.08%	5.76	0.72
02/05	2,641	2,667	2,598	2,631	+0.15%	3,149,100	1兆9286億	-2.52%	5.69	0.71
02/04	2,613	2,674	2,610	2,627	+1.86%	3,156,700	1兆9257億	-2.78%	5.68	0.71
02/03	2,624	2,653	2,557	2,579	-5.18%	4,668,600	1兆8905億	-4.66%	5.58	0.69
01/31	2,740	2,761	2,698	2,720	-1.13%	3,313,500	1兆9939億	+0.44%	5.88	0.73
01/30	2,723	2,758	2,722	2,751	+0.81%	1,839,200	2兆166億	+1.78%	5.95	0.74
01/29	2,715	2,734	2,704	2,729	+1.22%	1,475,200	2兆5億	+1.26%	5.9	0.73
01/28	2,691	2,719	2,665	2,696	-0.22%	2,240,600	1兆9763億	+0.26%	5.83	0.73
01/27	2,700	2,714	2,676	2,702	+0.86%	2,416,300	1兆9807億	+0.78%	5.84	0.73
01/24	2,708	2,747	2,669	2,679	-1.4%	2,353,500	1兆9638億	+0.19%	5.79	0.72
01/23	2,702	2,718	2,660	2,717	+1.49%	3,211,100	1兆9917億	+1.87%	5.88	0.73
01/22	2,677	2,703	2,662	2,677	+1.9%	2,704,200	1兆9623億	+0.68%	5.79	0.72
01/21	2,706	2,730	2,610	2,627	-0.68%	2,947,200	1兆9257億	-0.91%	5.68	0.71
01/20	2,628	2,683	2,606	2,645	+2.88%	2,286,100	1兆9389億	-0.04%	5.72	0.71
01/17	2,588	2,605	2,551	2,571	-1.57%	2,244,000	1兆8846億	-2.58%	5.56	0.69
01/16	2,650	2,654	2,587	2,612	-1.43%	3,329,100	1兆9147億	-0.87%	5.65	0.7
01/15	2,710	2,725	2,636	2,650	-0.49%	2,255,900	1兆9426億	+0.84%	5.73	0.71
01/14	2,676	2,684	2,640	2,663	-0.52%	3,141,200	1兆9521億	+1.68%	5.76	0.72
01/10	2,730	2,748	2,666	2,677	-2.23%	2,804,200	1兆9623億	+2.45%	5.79	0.72
01/09	2,809	2,816	2,724	2,738	-2.42%	3,499,800	2兆71億	+5.11%	5.92	0.74
01/08	2,802	2,830	2,790	2,806	+0.79%	3,032,300	2兆569億	+8.26%	6.07	0.76
01/07	2,798	2,816	2,767	2,784	+1.16%	2,833,400	2兆408億	+7.99%	6.02	0.75
01/06	2,804	2,818	2,735	2,752	-2.45%	4,156,800	2兆173億	+7.33%	5.95	0.74
2024
12/30	2,824	2,829	2,797	2,821	-0.07%	2,471,700	2兆679億	+10.45%	5.93	0.72
12/27	2,811	2,823	2,772	2,823	+1.33%	3,007,200	2兆694億	+11.14%	5.93	0.73
12/26	2,715	2,795	2,715	2,786	+2.8%	3,377,900	2兆422億	+10.34%	5.85	0.72
12/25	2,700	2,710	2,658	2,710	0%	2,517,500	1兆9865億	+7.88%	5.69	0.7
12/24	2,668	2,710	2,657	2,710	+2.57%	3,142,900	1兆9865億	+8.27%	5.69	0.7
12/23	2,600	2,642	2,575	2,642	+1.62%	2,383,200	1兆9367億	+5.89%	5.55	0.68
12/20	2,596	2,641	2,581	2,600	+1.25%	5,881,500	1兆9059億	+4.54%	5.46	0.67
12/19	2,550	2,578	2,534	2,568	-0.27%	2,811,300	1兆8824億	+3.46%	5.39	0.66

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	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	493 3/30	311 10/5	22,398,000 2/4	赤字	赤字	1.01	0.64	-	-	1倍 3/31
2011年 3月期	758 2/4	435 8/12	26,171,000 10/27	11.79	6.77	1.44	0.83	5934億1167万	3405億4627万	1.02倍 3/31
2012年 3月期	697 3/15	402 11/25 11/24	27,341,000 2/20	14.19	8.18	1.21	0.7	5456億5751万	3147億1208万	1.16倍 3/30
2013年 3月期	1,609 3/11	545 8/3	19,222,000 5/9	10.53	3.57	2.12	0.72	1兆2596億	4266億6190万	1.92倍 3/29
2014年 3月期	3,090 1/9	1,330 4/2	23,501,000 5/23	11.67	5.02	3.15	1.36	2兆4190億	1兆412億	2.85倍 3/31
2015年 3月期	4,617 12/8	2,380 5/21	15,692,600 11/4	13.76	7.09	3.52	1.82	3兆6144億	1兆8632億	3.05倍 3/31
2016年 3月期	5,223 12/2	3,411 2/12	12,713,000 1/29	9.33	6.1	3.03	1.98	4兆889億	2兆6703億	2.31倍 3/31
2017年 3月期	5,016 1/5	3,252 7/6	14,017,100 11/9	13.71	8.89	2.64	1.71	3兆8581億	2兆5458億	2.15倍 3/31
2018年 3月期	4,297 5/2	3,400 12/21	24,597,300 12/20	14.95	11.83	2.06	1.63	3兆3051億	2兆6151億	1.67倍 3/30
2019年 3月期	3,736 5/2	2,209 12/25	10,981,000 10/24	20.26	11.98	1.73	1.02	2兆8736億	1兆6991億	1.17倍 3/29
2020年 3月期	3,184 9/27	1,876 3/23	10,407,800 3/13	16	9.43	1.43	0.84	2兆4490億	1兆4429億	0.93倍 3/31
2021年 3月期	2,684 6/8	1,672 4/6	11,888,000 2/5	26.9	16.76	1.16	0.72	2兆644億	1兆2860億	0.95倍 3/31
2022年 3月期	2,413 11/17	1,665 3/8	7,672,100 2/8	26.44	18.24	0.98	0.68	1兆8560億	1兆2806億	0.79倍 3/31
2023年 3月期	2,684 9/12	1,739 4/15	12,197,100 8/3	10.27	6.65	0.98	0.63	2兆644億	1兆3375億	0.77倍 3/31
2024年 3月期	3,512 3/27	2,023 4/6	14,632,600 11/2	6.9	3.97	1.03	0.59	2兆6477億	1兆5560億	1.01倍 3/29
2025年 3月期	3,614 7/4	2,167 8/5	16,692,400 11/1	7.89	4.73	0.97	0.58	2兆7246億	1兆6337億	0.71倍 3/31
最新	2,609 2025/5/22		3,021,800	5.64 実績		0.7 実績		1兆9125億		-

7270 SUBARU

PBR

2024/12/19～2025/05/22

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート