7282 豊田合成

7282
2024/04/15
時価
4193億円
PER 予
8.18倍
2010年以降
5.9-32.61倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.51-1.93倍
(2010-2023年)
配当 予
2.31%
ROE 予
10.37%
ROA 予
5.71%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
3,303
始値
3,254
高値
3,292
安値
3,221
終値 -0.51%
3,286
出来高 -43.25%
229,000

乖離率

株価(5日)
移動平均値
+0.61%
3,266
株価(25日)
移動平均値
+2.59%
3,203
出来高(5日)
移動平均値
-31.22%
332,940

2023/11/16~2024/04/15

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
2024
04/153,2543,2923,2213,286-0.51%229,0004193億4008万+2.59%8.180.85
04/123,2993,3263,2853,303+1.19%403,5004215億952万+3.38%8.230.85
04/113,2063,2763,2033,264+0.93%449,0004165億3257万+2.38%8.130.84
04/103,2503,2753,2203,234-0.31%301,4004127億415万+1.51%8.060.84
04/093,2593,2653,2113,244+1.22%281,8004139億8029万+2.01%8.080.84
04/083,1633,2053,1513,205+1.33%304,4004090億334万+1.01%7.980.83
04/053,0903,1833,0643,163+1.12%446,2004036億4354万-0.16%7.880.82
04/043,1373,1503,1013,128+0.32%436,8003991億7705万-1.17%7.790.81
04/033,0823,1913,0613,118+1.4%594,2003979億91万-1.36%7.770.81
04/023,1183,1213,0473,075-1.25%405,8003924億1350万-2.57%7.660.79
04/013,2453,2543,0873,114-4.04%507,1003973億9045万-1.24%7.760.8
03/293,2703,2963,2293,245-2.26%619,8004141億790万+3.05%8.080.84
03/283,3253,3723,3153,320-1.45%233,6004236億7896万+5.77%8.270.86
03/273,3703,4043,3583,369+0.33%311,5004299億3206万+7.84%8.390.87
03/263,3523,3783,3373,358-0.3%240,3004285億2830万+8.08%8.360.87
03/253,3603,4233,3533,368-0.97%338,3004298億444万+8.96%8.390.87
03/223,3353,4103,3133,401+2.81%558,5004340億1571万+10.64%8.470.88
03/213,3203,3373,2703,308+0.7%461,8004221億4759万+8.21%8.240.85
03/193,2103,2853,1873,285+2.43%438,8004192億1247万+7.85%8.180.85
03/183,1413,2163,1263,207+4.53%666,6004092億5856万+5.77%7.990.83
03/153,0853,0853,0243,068+1.19%796,4003915億2020万+1.56%7.640.79
03/142,9803,0482,9803,032+2.09%487,6003869億2609万+0.5%7.550.78
03/133,0273,0382,9372,970-1.2%391,0003790億1401万-1.36%7.40.77
03/122,9543,0062,9153,006+0.47%393,3003836億812万-0.03%7.490.78
03/113,0403,0502,9402,992-3.76%427,9003818億2152万-0.47%7.450.77
03/083,1063,1383,0623,109-0.51%505,2003967億5238万+3.6%7.740.8
03/073,2673,2893,1253,125-2.68%674,7003987億9420万+4.45%7.780.81
03/063,1063,2293,1013,211+4.08%896,7004097億6902万+7.72%80.83
03/053,0463,0913,0343,085+0.49%553,7003936億8964万+3.94%7.680.8
03/043,1023,1043,0593,070-0.26%443,8003917億7543万+3.82%7.650.79
03/013,0763,1023,0613,078-0.1%413,5003927億9634万+4.41%7.670.8
02/293,0683,1023,0413,081+1.99%595,8003931億7918万+4.87%7.670.8
02/283,0213,0503,0093,021+0.3%309,8003855億2233万+3.14%7.520.78
02/273,0183,0572,9833,012+0.43%515,2003843億7381万+3.08%7.50.78
02/262,9803,0162,9562,999+0.07%636,0003827億1482万+2.88%7.470.77
02/223,0083,0302,9692,997+0.1%393,5003824億5959万+3.1%7.460.77
02/212,9512,9952,9372,994+1.25%456,8003820億7675万+3.31%7.460.77
02/202,9413,0122,9382,957+0.85%361,8003773億5503万+2.39%7.370.76
02/192,9552,9552,9052,932-1.38%514,4003741億6467万+1.77%7.30.76
02/162,9592,9812,9222,973+0.99%783,2003793億9685万+3.37%7.410.77
02/152,9903,0042,9212,944-0.74%779,5003756億9604万+2.61%7.330.76
02/143,0063,0092,9392,966-2.4%746,4003785億356万+3.6%7.390.77
02/132,9503,0392,9473,039+3.79%577,3003878億1939万+6.52%7.570.78
02/092,9342,9662,9182,928-0.41%499,9003736億5422万+3.06%7.290.76
02/082,9582,9942,9242,940-0.44%732,5003751億8559万+3.78%7.320.76
02/072,8903,0292,8892,953+2.39%1,454,8003768億4457万+4.68%7.360.76
02/062,9262,9472,8372,884+0.28%1,628,2003680億3919万+2.71%7.180.74
02/053,0163,0172,8032,876-3.52%4,179,7003670億1828万+2.79%7.160.74
02/022,9223,0192,8742,981+3.47%2,527,1003804億1777万+6.96%7.420.77
02/012,8532,8962,8462,881+0.17%527,5003676億5635万+3.89%7.180.74
01/312,8452,8762,8402,876+0.74%289,8003670億1828万+4.17%7.160.74
01/302,8342,8592,8152,855-0.49%384,3003643億3838万+3.82%7.110.74
01/292,8532,8742,8512,869+1.81%281,2003661億2498万+4.63%7.150.74
01/262,8352,8482,8122,818-0.77%279,2003596億1666万+3.11%7.020.73
01/252,8202,8432,8022,840+0.18%279,8003624億2417万+4.22%7.070.73
01/242,8332,8442,8162,835-0.42%285,5003617億8610万+4.42%7.060.73
01/232,8602,8812,8322,847-0.66%341,5003633億1747万+5.25%7.090.74
01/222,8492,8682,8242,866+1.63%341,2003657億4214万+6.27%7.140.74
01/192,8612,8672,7962,820+0.32%489,2003598億7189万+4.79%7.020.73
01/182,7622,8452,7612,811+2.03%422,0003587億2336万+4.61%70.73
01/172,7802,8142,7552,755-0.22%524,3003515億7697万+2.68%6.860.71
01/162,7492,7752,7362,761-0.61%396,8003523億4265万+2.75%6.880.71
01/152,7912,8092,7742,778-0.71%350,1003545億1210万+3.08%6.920.72
01/122,8442,8592,7812,798-0.43%503,0003570億6438万+3.71%6.970.72
01/112,8102,8442,8012,810+1.15%517,5003585億9575万+4.04%70.73
01/102,7462,7812,7352,778+1.61%314,2003545億1210万+2.66%6.920.72
01/092,7672,7782,7182,734+0.18%325,6003488億9707万+0.77%6.810.71
01/052,7452,7502,7182,729+0.4%363,5003482億5900万+0.26%6.80.7
01/042,6732,7302,6212,718+2.72%360,0003468億5525万-0.59%6.770.7
2023
12/292,6372,6602,6232,646+0.38%182,1003442億926万-3.68%6.590.7
12/282,6112,6372,6032,636-0.15%174,0003429億840万-4.56%6.570.69
12/272,6222,6512,6162,640+1.34%367,5003434億2874万-4.83%6.580.7
12/262,6202,6282,5832,605-0.38%303,2003388億7571万-6.46%6.490.69
12/252,6192,6272,6032,615+0.69%204,7003401億7658万-6.64%6.510.69
12/222,5742,6032,5552,597+0.35%511,9003378億3502万-7.91%6.470.68
12/212,6222,6352,5772,588-2.82%685,0003366億6424万-8.84%6.450.68
12/202,6782,6882,6572,663+1.06%445,4003464億2074万-6.89%6.630.7
12/192,6072,6492,5902,635+0.65%447,2003427億7831万-8.44%6.560.69
12/182,5752,6212,5582,618+0.81%460,9003405億6684万-9.6%6.520.69
12/152,5812,6032,5652,597+1.13%589,6003378億3502万-10.97%6.470.68
12/142,6362,6362,5522,568-3.86%866,5003340億6250万-12.65%6.40.68
12/132,7132,7252,6582,671-1.51%575,6003474億6143万-9.85%6.650.7
12/122,7602,7692,6982,712-0.33%435,3003527億9498万-9.24%6.750.71
12/112,7202,7372,7042,721+0.89%618,6003539億6576万-9.66%6.780.72
12/082,7822,7842,6742,697-5.43%1,032,8003508億4368万-11.08%6.720.71
12/072,9282,9522,8422,852-3.58%698,0003710億711万-6.58%7.10.75
12/062,9062,9622,8772,958+3.28%597,1003847億9630万-3.24%7.370.78
12/052,8892,9072,8472,864-0.28%546,2003725億6815万-6.31%7.130.75
12/042,9082,9082,8462,872-2.28%582,5003736億885万-6.27%7.150.76
12/012,9792,9822,9362,939-0.64%543,8003823億2465万-4.17%7.320.77
11/302,9242,9582,9022,958+0.48%740,7003847億9630万-3.59%7.370.78
11/292,9993,0022,9402,944-3.06%667,3003829億7508万-4.04%7.330.78
11/283,0273,0542,9993,037-0.39%553,5003950億7314万-1.04%7.560.8
11/273,0733,0843,0033,049+0.83%526,9003966億3418万-0.52%7.590.8
11/242,9783,0252,9553,024+3.28%495,5003933億8202万-1.24%7.530.8
11/222,8832,9552,8712,928+0.38%623,9003808億9370万-4.41%7.290.77
11/212,9602,9612,8842,917-2.41%763,8003794億6274万-4.95%7.270.77
11/203,0863,1362,9892,989-3.46%505,9003888億2898万-2.83%7.440.79
11/173,0543,0963,0263,096+0.42%391,0004027億4825万+0.52%7.710.82
11/163,0873,1323,0633,083-0.61%380,2004010億5713万0%7.680.81

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
4,280
11/1
2,735
4/3
2,281,700
9/7
--+16.62%
2/19
-22.34%
1/22
2009年
3月期
3,860
4/28
947
12/12
2,168,200
7/30
--+23.49%
4/6
-33.53%
10/27
2010年
3月期
3,170
7/31
1,510
4/1
2,023,000
9/16
--+19.67%
7/24
-13.35%
10/5
2011年
3月期
2,658
4/30
1,265
3/15
1,309,000
8/12
3455億6658万1644億6265万+11.63%
9/17
-24.46%
3/15
2012年
3月期
1,855
7/1
1,126
1/18
1,158,300
3/12
2411億6855万1463億9126万+14.85%
2/27
-19.81%
8/22
2013年
3月期
2,319
3/28
1,449
6/4
1,929,400
1/21
3014億9319万1883億8449万+17.06%
2/1
-11.38%
7/25
2014年
3月期
2,830
5/22
1,840
3/25
1,273,900
1/16
3679億2830万2392億1842万+11.35%
5/13
-10.47%
6/7
2015年
3月期
2,877
3/17
1,803
5/7
2,082,600
10/8
3740億3880万2344億804万+12%
12/4
-9.14%
10/17
2016年
3月期
3,150
5/28
2,050
2/12
1,121,900
3/8
4095億3153万2665億2052万+12.49%
10/9
-16.21%
8/25
2017年
3月期
2,999
3/21
1,702
7/6
1,377,900
10/28
3899億2万2212億7703万+19.33%
7/29
-11.53%
6/27
2018年
3月期
3,050
1/23
2,292
3/26
1,303,600
4/28
3965億3053万2979億8294万+14.06%
5/2
-15.04%
2/14
2019年
3月期
3,045
5/23
1,998
12/26
1,255,500
10/30
3958億8048万2597億6000万+10.88%
5/11
-15.16%
5/10
2020年
3月期
2,828
12/19
1,605
3/23
1,267,100
7/31
3676億6831万2086億6606万+15.1%
10/31
-24.3%
3/18
2021年
3月期
3,115
3/19
1,604
4/6
1,069,700
10/30
4050億4723万2085億3605万+15.34%
5/26
-7.62%
8/3
2022年
3月期
2,977
4/13
1,796
3/9
6,233,200
5/27
3871億292万2335億6621万+9.37%
1/17
-17.78%
3/8
2023年
3月期
2,457
9/12
1,757
4/27

4/18
1,546,300
10/28
3195億8470万2284億9434万+10.11%
6/2
-9.67%
12/21
最新3,286
2024/4/15
229,0004193億4008万+2.59%
3,203

年間値上がり率

2000/12/29 vs 1999/12/30
-57%(0.43倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
38%(1.38倍)
2003/12/30 vs 2002/12/30
39%(1.39倍)
2004/12/30 vs 2003/12/30
-33%(0.67倍)
2005/12/30 vs 2004/12/30
10%(1.1倍)
2006/12/29 vs 2005/12/30
20%(1.2倍)
2007/12/28 vs 2006/12/29
44%(1.44倍)
2008/12/30 vs 2007/12/28
-74%(0.26倍)
2009/12/30 vs 2008/12/30
168%(2.68倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/04/15 vs 2023/12/29
24%(1.24倍)
過去安値
910円(1999/04/14)
261%(3.61倍)
3,286円(4/15)