7270 SUBARU

PER

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	2,150	2,179	2,065	2,074	-4.86%	5,181,100	1兆5952億	-10.26%	10.31	0.92
03/30	2,135	2,180	2,087	2,180	-4.05%	5,463,400	1兆6768億	-7%	10.84	0.97
03/27	2,252	2,286	2,227	2,272	+3.04%	5,405,800	1兆7475億	-4.3%	11.29	1.01
03/26	2,219	2,240	2,175	2,205	-2.09%	4,242,200	1兆6960億	-8.01%	10.96	0.98
03/25	2,160	2,267	2,146	2,252	+8.37%	5,861,700	1兆7321億	-7.06%	11.19	1
03/24	1,943	2,080	1,933	2,078	+8%	6,035,100	1兆5983億	-15.08%	10.33	0.92
03/23	1,967	1,987	1,876	1,924	-2.98%	7,817,500	1兆4798億	-22.36%	9.56	0.85
03/19	1,993	2,033	1,955	1,983	-0.85%	9,174,500	1兆5252億	-21.15%	9.86	0.88
03/18	2,022	2,070	1,995	2,000	-1.43%	6,150,600	1兆5383億	-21.57%	9.94	0.89
03/17	1,999	2,049	1,947	2,029	+0.15%	6,648,200	1兆5606億	-21.45%	10.09	0.9
03/16	2,059	2,118	2,020	2,026	-2.31%	4,889,500	1兆5583億	-22.52%	10.07	0.9
03/13	1,992	2,163	1,974	2,074	-3.76%	10,407,800	1兆5952億	-21.62%	10.31	0.92
03/12	2,170	2,219	2,120	2,155	-3.84%	7,519,200	1兆6575億	-19.32%	10.71	0.95
03/11	2,315	2,338	2,239	2,241	-2.61%	4,096,300	1兆7237億	-16.75%	11.14	0.99
03/10	2,220	2,317	2,160	2,301	+1.54%	5,171,000	1兆7698億	-15.19%	11.44	1.02
03/09	2,300	2,354	2,233	2,266	-6.83%	5,706,200	1兆7429億	-17.03%	11.26	1
03/06	2,507	2,512	2,421	2,432	-4.7%	4,451,700	1兆8706億	-11.6%	12.09	1.08
03/05	2,546	2,562	2,526	2,552	+1.35%	3,032,900	1兆9629億	-7.67%	12.68	1.13
03/04	2,545	2,563	2,511	2,518	-2.44%	4,312,200	1兆9367億	-9.16%	12.52	1.11
03/03	2,655	2,664	2,579	2,581	-1.6%	3,483,100	1兆9852億	-7.23%	12.83	1.14
03/02	2,555	2,662	2,544	2,623	+0.11%	4,263,500	2兆175億	-5.99%	13.04	1.16
02/28	2,620	2,687	2,589	2,620	-3.68%	5,222,600	2兆152億	-6.33%	13.02	1.16
02/27	2,780	2,780	2,713	2,720	-3.58%	3,510,400	2兆921億	-3.06%	13.52	1.2
02/26	2,823	2,840	2,797	2,821	-0.84%	3,084,600	2兆1698億	+0.32%	14.02	1.25
02/25	2,800	2,862	2,787	2,845	-2.1%	3,212,300	2兆1883億	+1.14%	14.14	1.26
02/21	2,922	2,945	2,905	2,906	-0.58%	2,983,000	2兆2352億	+3.27%	14.44	1.29
02/20	2,906	2,932	2,903	2,923	+2.35%	3,725,800	2兆2483億	+4.13%	14.53	1.29
02/19	2,845	2,865	2,838	2,856	+0.42%	1,851,100	2兆1967億	+2.11%	14.2	1.26
02/18	2,853	2,859	2,832	2,844	-0.32%	1,802,400	2兆1875億	+1.94%	14.14	1.26
02/17	2,827	2,861	2,813	2,853	-0.14%	1,996,600	2兆1944億	+2.48%	14.18	1.26
02/14	2,842	2,857	2,820	2,857	0%	2,562,900	2兆1975億	+2.88%	14.2	1.27
02/13	2,861	2,870	2,843	2,857	+0.56%	2,583,600	2兆1975億	+3.22%	14.2	1.27
02/12	2,827	2,841	2,800	2,841	+0.46%	3,415,500	2兆1852億	+2.9%	14.12	1.26
02/10	2,810	2,834	2,786	2,828	-0.46%	2,702,000	2兆1752億	+2.69%	14.06	1.25
02/07	2,845	2,878	2,822	2,841	+1.65%	4,749,900	2兆1852億	+3.31%	14.12	1.26
02/06	2,738	2,812	2,733	2,795	+3.98%	5,282,400	2兆1498億	+1.82%	13.89	1.24
02/05	2,741	2,753	2,680	2,688	-0.44%	4,340,700	2兆675億	-1.97%	13.36	1.19
02/04	2,727	2,730	2,690	2,700	-1.68%	3,121,900	2兆767億	-1.57%	13.42	1.2
02/03	2,723	2,761	2,718	2,746	-0.51%	2,443,800	2兆1121億	+0.07%	13.65	1.22
01/31	2,744	2,774	2,739	2,760	-0.11%	3,571,900	2兆1229億	+0.58%	13.72	1.22
01/30	2,770	2,770	2,736	2,763	+0.47%	2,994,200	2兆1252億	+0.62%	13.73	1.22
01/29	2,750	2,768	2,719	2,750	-0.9%	3,709,800	2兆1152億	+0.07%	13.67	1.22
01/28	2,750	2,792	2,739	2,775	+0.36%	3,044,800	2兆1344億	+0.95%	13.79	1.23
01/27	2,723	2,773	2,716	2,765	-0.04%	2,022,600	2兆1267億	+0.55%	13.74	1.22
01/24	2,798	2,798	2,756	2,766	-1.46%	2,401,300	2兆1275億	+0.51%	13.75	1.22
01/23	2,841	2,850	2,807	2,807	-1.58%	3,291,500	2兆1590億	+1.89%	13.95	1.24
01/22	2,827	2,868	2,816	2,852	-0.31%	2,997,300	2兆1936億	+3.52%	14.18	1.26
01/21	2,849	2,888	2,840	2,861	+0.18%	2,979,200	2兆2006億	+3.92%	14.22	1.27
01/20	2,896	2,900	2,853	2,856	-0.07%	3,837,500	2兆1967億	+3.82%	14.2	1.26
01/17	2,770	2,862	2,763	2,858	+4.27%	7,284,900	2兆1983億	+3.93%	14.21	1.27
01/16	2,685	2,755	2,685	2,741	+2.66%	4,093,500	2兆1083億	-0.25%	13.62	1.21
01/15	2,662	2,676	2,656	2,670	-0.26%	1,937,300	2兆536億	-2.98%	13.27	1.18
01/14	2,696	2,703	2,659	2,677	-0.41%	2,841,000	2兆590億	-3.04%	13.31	1.19
01/10	2,687	2,696	2,676	2,688	+0.41%	2,079,600	2兆675億	-2.89%	13.36	1.19
01/09	2,670	2,683	2,659	2,677	+1.17%	2,308,500	2兆590億	-3.53%	13.31	1.19
01/08	2,650	2,666	2,630	2,646	-1.42%	2,603,800	2兆352億	-4.92%	13.15	1.17
01/07	2,683	2,704	2,672	2,684	+0.68%	1,816,400	2兆644億	-3.9%	13.34	1.19
01/06	2,700	2,700	2,656	2,666	-1.77%	2,711,600	2兆506億	-4.85%	13.25	1.18
2019
12/30	2,710	2,725	2,698	2,714	-0.07%	1,950,200	2兆875億	-3.49%	13.49	1.2
12/27	2,729	2,739	2,716	2,716	-0.15%	1,753,500	2兆890億	-3.69%	13.5	1.2
12/26	2,700	2,729	2,690	2,720	+0.55%	2,076,500	2兆921億	-3.78%	13.52	1.2
12/25	2,748	2,748	2,705	2,705	-1.1%	2,148,800	2兆806億	-4.62%	13.45	1.2
12/24	2,755	2,759	2,726	2,735	-0.51%	2,455,400	2兆1036億	-3.83%	13.59	1.21
12/23	2,800	2,805	2,748	2,749	-1.93%	2,666,700	2兆1144億	-3.58%	13.66	1.22
12/20	2,796	2,812	2,789	2,803	-0.32%	2,961,000	2兆1559億	-1.92%	13.93	1.24
12/19	2,790	2,812	2,773	2,812	+1.01%	2,776,900	2兆1629億	-1.88%	13.98	1.25
12/18	2,800	2,813	2,782	2,784	-0.64%	2,478,600	2兆1413億	-3.1%	13.84	1.23
12/17	2,821	2,830	2,790	2,802	-0.67%	3,286,700	2兆1552億	-2.81%	13.93	1.24
12/16	2,816	2,837	2,803	2,821	-0.35%	2,175,400	2兆1698億	-2.49%	14.02	1.25
12/13	2,863	2,875	2,823	2,831	+0.93%	3,482,500	2兆1775億	-2.41%	14.07	1.25
12/12	2,822	2,851	2,798	2,805	-0.25%	2,100,700	2兆1575億	-3.54%	13.94	1.24
12/11	2,820	2,826	2,802	2,812	+0.11%	2,131,100	2兆1629億	-3.67%	13.98	1.25
12/10	2,810	2,835	2,798	2,809	-0.5%	1,865,000	2兆1606億	-4.16%	13.96	1.24
12/09	2,820	2,824	2,789	2,823	+0.43%	2,439,300	2兆1713億	-4.14%	14.03	1.25
12/06	2,861	2,863	2,806	2,811	-1.4%	3,290,700	2兆1621億	-4.94%	13.97	1.24
12/05	2,881	2,885	2,844	2,851	-0.9%	2,210,300	2兆1929億	-3.97%	14.17	1.26
12/04	2,840	2,887	2,834	2,877	+0.95%	2,695,000	2兆2129億	-3.42%	14.3	1.27
12/03	2,845	2,866	2,829	2,850	-0.84%	2,217,400	2兆1921億	-4.62%	14.17	1.26
12/02	2,870	2,887	2,856	2,874	+0.24%	1,992,500	2兆2106億	-4.04%	14.29	1.27
11/29	2,888	2,900	2,867	2,867	-1.34%	2,128,500	2兆2052億	-4.5%	14.25	1.27
11/28	2,920	2,926	2,892	2,906	-0.34%	1,421,800	2兆2352億	-3.46%	14.44	1.29
11/27	2,900	2,928	2,900	2,916	+0.28%	1,781,400	2兆2429億	-3.32%	14.49	1.29
11/26	2,914	2,931	2,903	2,908	-0.07%	2,241,800	2兆2367億	-3.74%	14.45	1.29
11/25	2,914	2,921	2,892	2,910	+0.31%	1,575,400	2兆2383億	-3.87%	14.46	1.29
11/22	2,915	2,928	2,893	2,901	-1.12%	2,323,400	2兆2313億	-4.32%	14.42	1.28
11/21	2,914	2,960	2,906	2,934	+1.07%	2,479,500	2兆2567億	-3.42%	14.58	1.3
11/20	2,900	2,959	2,900	2,903	-0.41%	2,311,600	2兆2329億	-4.6%	14.43	1.29
11/19	2,920	2,938	2,891	2,915	-0.34%	1,995,000	2兆2421億	-4.3%	14.49	1.29
11/18	2,962	2,986	2,921	2,925	-2.21%	2,702,300	2兆2498億	-3.97%	14.54	1.3
11/15	2,980	2,998	2,963	2,991	-0.23%	2,238,600	2兆3006億	-1.81%	14.87	1.32
11/14	3,031	3,045	2,994	2,998	-1.45%	1,703,300	2兆3059億	-1.51%	14.9	1.33
11/13	3,031	3,070	3,024	3,042	+0.07%	1,954,800	2兆3398億	+0.07%	15.12	1.35
11/12	3,021	3,044	3,012	3,040	+0.86%	1,661,900	2兆3382億	+0.16%	15.11	1.35
11/11	3,012	3,039	2,999	3,014	-0.3%	2,173,600	2兆3182億	-0.46%	14.98	1.33
11/08	3,107	3,109	3,007	3,023	-1.95%	4,355,600	2兆3252億	-0.07%	15.03	1.34
11/07	3,074	3,089	2,991	3,083	-1.06%	4,872,200	2兆3713億	+1.95%	15.32	1.37
11/06	3,163	3,167	2,996	3,116	-0.64%	5,528,200	2兆3967億	+3.11%	15.49	1.38
11/05	3,132	3,158	3,114	3,136	+0.45%	2,721,200	2兆4121億	+3.77%	15.59	1.39
11/01	3,084	3,124	3,068	3,122	-0.03%	1,188,400	2兆4013億	+3.34%	15.52	1.38
10/31	3,130	3,143	3,082	3,123	+0.42%	2,120,100	2兆4021億	+3.44%	15.52	1.38

7270 SUBARU

PER

2019/10/31～2020/03/31

株価＆PERの推移

開示資料

決算

株式

チャート