7270 SUBARU

PER

2019/03/31

2018/10/30～2019/03/29

株価＆PER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	PER	PBR
2019
03/29	2,575	2,586	2,517	2,523	-2.7%	4,498,400	1兆9406億	-7.51%	13.53	1.15
03/28	2,632	2,641	2,562	2,593	-3.32%	3,697,400	1兆9944億	-5.33%	13.91	1.18
03/27	2,715	2,735	2,675	2,682	-3.59%	4,006,700	2兆629億	-2.44%	14.38	1.23
03/26	2,717	2,782	2,710	2,782	+3.81%	5,161,300	2兆1398億	+0.94%	14.92	1.27
03/25	2,690	2,694	2,638	2,680	-2.05%	3,382,200	2兆613億	-2.86%	14.37	1.22
03/22	2,742	2,742	2,700	2,736	+0.88%	2,380,500	2兆1044億	-0.98%	14.67	1.25
03/20	2,710	2,726	2,704	2,712	+0.15%	1,727,300	2兆860億	-1.92%	14.54	1.24
03/19	2,701	2,720	2,699	2,708	-0.29%	1,247,300	2兆829億	-2.2%	14.52	1.24
03/18	2,729	2,733	2,700	2,716	+1.12%	1,760,500	2兆890億	-2.06%	14.57	1.24
03/15	2,676	2,708	2,671	2,686	+0.86%	3,508,400	2兆660億	-3.03%	14.41	1.23
03/14	2,677	2,693	2,644	2,663	+1.33%	2,878,000	2兆483億	-3.9%	14.28	1.22
03/13	2,658	2,669	2,612	2,628	-1.46%	2,386,500	2兆213億	-4.99%	14.09	1.2
03/12	2,661	2,708	2,649	2,667	+0.3%	3,233,800	2兆513億	-3.47%	14.3	1.22
03/11	2,624	2,676	2,616	2,659	+1.53%	2,328,800	2兆452億	-3.59%	14.26	1.21
03/08	2,670	2,687	2,615	2,619	-2.75%	4,143,600	2兆144億	-4.87%	14.05	1.2
03/07	2,718	2,735	2,692	2,693	-2.46%	3,652,300	2兆713億	-2.11%	14.44	1.23
03/06	2,768	2,771	2,736	2,761	-1.57%	3,113,700	2兆1236億	+0.66%	14.81	1.26
03/05	2,832	2,848	2,805	2,805	-2.03%	2,200,600	2兆1575億	+2.6%	15.04	1.28
03/04	2,850	2,865	2,830	2,863	+1.17%	2,544,300	2兆2021億	+5.18%	15.35	1.31
03/01	2,791	2,833	2,786	2,830	+0.11%	2,898,900	2兆1767億	+4.51%	15.18	1.29
02/28	2,830	2,839	2,814	2,827	-0.67%	2,380,700	2兆1744億	+4.94%	15.16	1.29
02/27	2,850	2,869	2,843	2,846	+0.14%	2,021,800	2兆1890億	+6.19%	15.26	1.3
02/26	2,848	2,867	2,838	2,842	-0.07%	1,448,300	2兆1859億	+6.52%	15.24	1.3
02/25	2,844	2,860	2,829	2,844	+0.74%	1,864,800	2兆1875億	+7.04%	15.25	1.3
02/22	2,814	2,828	2,799	2,823	+0.11%	1,438,300	2兆1713億	+6.73%	15.14	1.29
02/21	2,802	2,834	2,801	2,820	-0.11%	2,457,200	2兆1690億	+7.14%	15.12	1.29
02/20	2,866	2,878	2,813	2,823	-1.47%	3,595,400	2兆1713億	+7.79%	15.14	1.29
02/19	2,827	2,869	2,818	2,865	+0.42%	2,516,800	2兆2036億	+10.02%	15.37	1.31
02/18	2,835	2,853	2,821	2,853	+2.11%	2,776,400	2兆1944億	+10.32%	15.3	1.3
02/15	2,751	2,799	2,737	2,794	+0.54%	3,651,800	2兆1490億	+8.8%	14.98	1.28
02/14	2,807	2,813	2,778	2,779	-1%	2,824,300	2兆1375億	+8.89%	14.9	1.27
02/13	2,795	2,818	2,767	2,807	-0.11%	3,905,300	2兆1590億	+10.73%	15.05	1.28
02/12	2,708	2,810	2,699	2,810	+5.84%	5,547,800	2兆1613億	+11.69%	15.07	1.28
02/08	2,690	2,735	2,629	2,655	-1.59%	6,781,600	2兆421億	+6.5%	14.24	1.21
02/07	2,553	2,701	2,476	2,698	+6.01%	7,311,600	2兆752億	+8.75%	14.47	1.23
02/06	2,550	2,563	2,537	2,545	+0.2%	1,912,400	1兆9575億	+3.08%	13.65	1.16
02/05	2,551	2,556	2,535	2,540	-0.51%	1,922,200	1兆9537億	+3.34%	13.62	1.16
02/04	2,547	2,557	2,536	2,553	+0.71%	2,018,600	1兆9637億	+4.42%	13.69	1.17
02/01	2,543	2,562	2,525	2,535	-0.67%	1,748,300	1兆9498億	+3.98%	13.6	1.16
01/31	2,550	2,576	2,526	2,552	+1.63%	2,071,500	1兆9629億	+4.98%	13.69	1.17
01/30	2,537	2,554	2,495	2,511	-0.75%	2,558,500	1兆9314億	+3.46%	13.47	1.15
01/29	2,553	2,568	2,498	2,530	+1.08%	3,214,600	1兆9460億	+4.33%	13.57	1.16
01/28	2,510	2,539	2,497	2,503	-0.04%	2,013,300	1兆9252億	+3.3%	13.42	1.14
01/25	2,481	2,526	2,480	2,504	+0.68%	3,042,100	1兆9260億	+3.39%	13.43	1.14
01/24	2,445	2,498	2,445	2,487	+0.69%	3,562,300	1兆9129億	+2.64%	13.34	1.14
01/23	2,480	2,494	2,384	2,470	-3.44%	9,642,400	1兆8998億	+1.94%	13.25	1.13
01/22	2,580	2,585	2,546	2,558	-0.31%	1,890,200	1兆9675億	+5.7%	13.72	1.17
01/21	2,575	2,580	2,523	2,566	+1.22%	2,590,700	1兆9737億	+6.21%	13.76	1.17
01/18	2,521	2,543	2,509	2,535	+1.12%	2,419,700	1兆9498億	+4.97%	13.6	1.16
01/17	2,515	2,542	2,495	2,507	+0.4%	2,874,500	1兆9283億	+3.9%	13.45	1.15
01/16	2,470	2,503	2,448	2,497	+2.04%	3,206,700	1兆9206億	+3.44%	13.39	1.14
01/15	2,407	2,447	2,384	2,447	+1.16%	2,457,300	1兆8821億	+1.24%	13.12	1.12
01/11	2,391	2,429	2,391	2,419	+1.17%	2,740,200	1兆8606億	-0.17%	12.97	1.11
01/10	2,362	2,399	2,352	2,391	-0.29%	2,113,800	1兆8390億	-1.48%	12.82	1.09
01/09	2,380	2,404	2,363	2,398	+1.78%	2,780,900	1兆8444億	-1.52%	12.86	1.1
01/08	2,346	2,374	2,335	2,356	+1.25%	3,506,600	1兆8121億	-3.52%	12.64	1.08
01/07	2,327	2,341	2,293	2,327	+3.74%	4,686,500	1兆7898億	-5.1%	12.48	1.06
01/04	2,277	2,296	2,227	2,243	-4.96%	5,108,200	1兆7252億	-8.93%	12.03	1.02
2018
12/28	2,369	2,392	2,335	2,360	-1.38%	2,527,800	1兆8152億	-4.76%	12.66	1.08
12/27	2,373	2,398	2,340	2,393	+5.28%	4,017,700	1兆8406億	-3.78%	12.83	1.09
12/26	2,242	2,294	2,231	2,273	+2.8%	3,786,800	1兆7483億	-8.82%	12.19	1.04
12/25	2,316	2,316	2,209	2,211	-6.55%	4,156,000	1兆7006億	-11.67%	11.86	1.01
12/21	2,409	2,416	2,351	2,366	-0.21%	5,111,200	1兆8198億	-5.96%	12.69	1.08
12/20	2,416	2,435	2,361	2,371	-3.54%	3,736,400	1兆8237億	-6.17%	12.72	1.08
12/19	2,461	2,483	2,441	2,458	0%	2,688,600	1兆8906億	-3.19%	13.18	1.12
12/18	2,465	2,490	2,455	2,458	-0.32%	2,541,300	1兆8906億	-3.42%	13.18	1.12
12/17	2,465	2,494	2,448	2,466	-0.6%	2,387,200	1兆8967億	-3.41%	13.23	1.13
12/14	2,503	2,514	2,477	2,481	-1.94%	3,851,500	1兆9083億	-3.24%	13.31	1.13
12/13	2,510	2,543	2,488	2,530	+1.81%	2,667,300	1兆9460億	-1.82%	13.57	1.16
12/12	2,450	2,510	2,443	2,485	+3.46%	4,967,500	1兆9114億	-4.13%	13.33	1.14
12/11	2,452	2,456	2,401	2,402	-2.44%	4,227,600	1兆8475億	-7.97%	12.88	1.1
12/10	2,500	2,505	2,446	2,462	-2.57%	3,371,900	1兆8937億	-6.39%	13.2	1.12
12/07	2,549	2,553	2,513	2,527	+0.88%	2,826,200	1兆9437億	-4.75%	13.55	1.15
12/06	2,525	2,559	2,497	2,505	-1.07%	3,733,200	1兆9267億	-6.32%	13.43	1.14
12/05	2,515	2,539	2,481	2,532	-0.94%	4,416,500	1兆9475億	-6.08%	13.58	1.16
12/04	2,602	2,624	2,554	2,556	-1.96%	4,189,100	1兆9660億	-5.86%	13.71	1.17
12/03	2,569	2,627	2,546	2,607	+3.33%	4,475,400	2兆52億	-4.61%	13.98	1.19
11/30	2,565	2,580	2,519	2,523	-2.02%	6,448,800	1兆9406億	-8.25%	13.53	1.15
11/29	2,577	2,588	2,564	2,575	+0.08%	2,502,300	1兆9806億	-6.97%	13.81	1.18
11/28	2,603	2,615	2,544	2,573	-1.19%	3,817,500	1兆9790億	-7.65%	13.8	1.18
11/27	2,630	2,631	2,581	2,604	-0.61%	3,572,600	2兆29億	-7.4%	13.97	1.19
11/26	2,629	2,654	2,607	2,620	+0.34%	2,844,400	2兆152億	-7.75%	14.05	1.2
11/22	2,621	2,626	2,572	2,611	+1.12%	3,481,100	2兆83億	-8.93%	14	1.19
11/21	2,522	2,587	2,513	2,582	+1.22%	4,764,000	1兆9860億	-10.78%	13.85	1.18
11/20	2,500	2,552	2,495	2,551	+0.95%	3,674,300	1兆9621億	-12.76%	13.68	1.17
11/19	2,515	2,566	2,510	2,527	-0.24%	3,510,900	1兆9437億	-14.43%	13.55	1.15
11/16	2,615	2,630	2,525	2,533	-3.72%	6,375,900	1兆9483億	-15.03%	13.58	1.16
11/15	2,644	2,662	2,612	2,631	-1.64%	3,102,400	2兆237億	-12.62%	14.11	1.2
11/14	2,629	2,708	2,629	2,675	+2.81%	5,462,200	2兆575億	-11.86%	14.35	1.22
11/13	2,625	2,628	2,583	2,602	-2.73%	6,216,000	2兆13億	-15%	13.95	1.19
11/12	2,690	2,694	2,637	2,675	-1.62%	5,788,000	2兆575億	-13.49%	14.35	1.22
11/09	2,818	2,818	2,711	2,719	-3.92%	7,460,900	2兆913億	-12.94%	14.58	1.24
11/08	2,909	2,909	2,825	2,830	-1.94%	5,534,000	2兆1767億	-10.27%	15.18	1.29
11/07	2,925	2,941	2,878	2,886	-2.07%	5,831,700	2兆2198億	-9.16%	15.48	1.32
11/06	2,873	3,021	2,865	2,947	+1.76%	6,985,400	2兆2667億	-7.85%	15.81	1.35
11/05	2,950	2,970	2,874	2,896	-4.99%	6,276,000	2兆2275億	-9.95%	15.53	1.32
11/02	3,000	3,052	2,978	3,048	-0.07%	4,988,500	2兆3444億	-5.93%	16.35	1.39
11/01	3,045	3,075	3,032	3,050	-0.1%	2,932,200	2兆3459億	-6.27%	16.36	1.39
10/31	3,026	3,056	3,015	3,053	+1.36%	3,201,400	2兆3482億	-6.46%	16.37	1.39
10/30	3,024	3,041	3,008	3,012	+0.2%	2,483,100	2兆3167億	-8.11%	16.15	1.38

7270 SUBARU

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート