7282 豊田合成

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	2,340	2,357	2,312	2,344	+1.17%	259,300	3047億4346万	-2.86%	13.02	0.86
03/28	2,335	2,341	2,296	2,317	-2.4%	217,600	3012億3319万	-4.14%	12.87	0.85
03/27	2,377	2,386	2,345	2,374	-2.55%	204,100	3086億4376万	-2.06%	13.18	0.87
03/26	2,381	2,436	2,370	2,436	+3.88%	397,100	3167億438万	+0.37%	13.53	0.89
03/25	2,367	2,367	2,313	2,345	-2.45%	254,700	3048億7347万	-3.38%	13.02	0.86
03/22	2,400	2,419	2,386	2,404	+0.08%	247,400	3125億4406万	-1.03%	13.35	0.88
03/20	2,380	2,412	2,378	2,402	+1.65%	246,000	3122億8404万	-1.15%	13.34	0.88
03/19	2,358	2,378	2,339	2,363	+1.16%	199,100	3072億1365万	-2.8%	13.12	0.86
03/18	2,364	2,365	2,322	2,336	-0.47%	281,900	3037億338万	-3.87%	12.97	0.85
03/15	2,340	2,367	2,335	2,347	+0.47%	336,900	3051億3349万	-3.3%	13.03	0.86
03/14	2,394	2,405	2,336	2,336	-1.18%	246,600	3037億338万	-3.79%	12.97	0.85
03/13	2,367	2,389	2,344	2,364	-1.01%	187,800	3073億4366万	-2.76%	13.13	0.86
03/12	2,373	2,404	2,362	2,388	+1.92%	245,300	3104億6390万	-1.85%	13.26	0.87
03/11	2,334	2,343	2,304	2,343	+1.17%	279,100	3046億1345万	-3.7%	13.01	0.86
03/08	2,350	2,380	2,288	2,316	-4.1%	459,700	3011億318万	-4.73%	12.86	0.85
03/07	2,410	2,431	2,397	2,415	-1.19%	309,700	3139億7417万	-0.74%	13.41	0.88
03/06	2,458	2,468	2,437	2,444	-1.37%	219,100	3177億4446万	+0.49%	13.57	0.89
03/05	2,489	2,495	2,455	2,478	-0.76%	210,900	3221億6480万	+1.98%	13.76	0.91
03/04	2,539	2,539	2,495	2,497	-0.64%	229,800	3246億3499万	+2.84%	13.87	0.91
03/01	2,523	2,547	2,510	2,513	-0.36%	228,300	3267億1515万	+3.63%	13.95	0.92
02/28	2,516	2,545	2,500	2,522	-0.39%	337,800	3278億8524万	+4.21%	14	0.92
02/27	2,550	2,576	2,522	2,532	-0.12%	341,300	3291億8534万	+4.93%	14.06	0.93
02/26	2,499	2,537	2,476	2,535	+1.44%	272,900	3295億7537万	+5.27%	14.08	0.93
02/25	2,495	2,506	2,477	2,499	+1.3%	200,100	3248億9501万	+4%	13.88	0.91
02/22	2,445	2,478	2,429	2,467	+0.86%	264,700	3207億3469万	+2.92%	13.7	0.9
02/21	2,494	2,498	2,434	2,446	-1.81%	201,600	3180億448万	+2.21%	13.58	0.89
02/20	2,469	2,491	2,442	2,491	+1.14%	281,400	3238億5493万	+4.27%	13.83	0.91
02/19	2,450	2,466	2,426	2,463	+0.94%	222,700	3202億1465万	+3.31%	13.68	0.9
02/18	2,445	2,448	2,419	2,440	+2.52%	125,300	3172億2442万	+2.56%	13.55	0.89
02/15	2,414	2,414	2,368	2,380	-1.9%	168,900	3094億2382万	+0.29%	13.22	0.87
02/14	2,420	2,458	2,403	2,426	+0.12%	220,100	3154億428万	+2.45%	13.47	0.89
02/13	2,382	2,434	2,356	2,423	+3.06%	236,300	3150億1425万	+2.67%	13.45	0.89
02/12	2,263	2,365	2,252	2,351	+3.8%	227,300	3056億5353万	0%	13.06	0.86
02/08	2,312	2,327	2,261	2,265	-4.11%	221,500	2944億7267万	-3.29%	12.58	0.83
02/07	2,403	2,403	2,348	2,362	-2.52%	148,000	3070億8364万	+0.98%	13.12	0.86
02/06	2,422	2,440	2,400	2,423	+0.46%	185,300	3150億1425万	+3.95%	13.45	0.89
02/05	2,380	2,427	2,362	2,412	+1.34%	368,900	3135億8414万	+4.15%	13.39	0.88
02/04	2,328	2,422	2,321	2,380	+3.79%	629,200	3094億2382万	+3.43%	13.22	0.87
02/01	2,421	2,443	2,291	2,293	-3.29%	905,900	2981億1295万	+0.09%	12.73	0.84
01/31	2,419	2,428	2,365	2,371	-0.63%	411,300	3082億5373万	+3.67%	13.17	0.87
01/30	2,400	2,400	2,363	2,386	-0.79%	303,800	3102億388万	+4.6%	13.25	0.87
01/29	2,405	2,415	2,365	2,405	-0.7%	240,600	3126億7407万	+5.71%	13.35	0.88
01/28	2,414	2,440	2,400	2,422	+0.33%	225,800	3148億8424万	+6.7%	13.45	0.89
01/25	2,376	2,424	2,372	2,414	+1.17%	322,700	3138億4416万	+6.67%	13.4	0.88
01/24	2,333	2,388	2,328	2,386	+1.02%	134,900	3102億388万	+5.62%	13.25	0.87
01/23	2,327	2,378	2,321	2,362	-1.09%	214,200	3070億8364万	+4.84%	13.12	0.86
01/22	2,423	2,447	2,381	2,388	-0.83%	155,900	3104億6390万	+6.42%	13.26	0.87
01/21	2,405	2,431	2,378	2,408	+1.9%	287,800	3130億6410万	+7.64%	13.37	0.88
01/18	2,364	2,413	2,357	2,363	-0.04%	300,700	3072億1365万	+5.92%	13.12	0.86
01/17	2,359	2,378	2,339	2,364	+0.25%	194,400	3073億4366万	+6.25%	13.13	0.86
01/16	2,364	2,379	2,332	2,358	-0.34%	340,900	3065億6360万	+6.26%	13.09	0.86
01/15	2,319	2,380	2,298	2,366	+1.72%	327,600	3076億368万	+6.87%	13.14	0.86
01/11	2,323	2,330	2,296	2,326	+1.09%	200,200	3024億328万	+5.25%	12.92	0.85
01/10	2,305	2,317	2,254	2,301	+1.95%	376,400	2991億5303万	+4.4%	12.78	0.84
01/09	2,235	2,261	2,228	2,257	+1.99%	305,500	2934億3259万	+2.68%	12.53	0.82
01/08	2,227	2,248	2,210	2,213	+0.64%	290,500	2877億1215万	+0.87%	12.29	0.81
01/07	2,220	2,250	2,191	2,199	+2.85%	246,100	2858億9201万	+0.32%	12.21	0.8
01/04	2,125	2,159	2,075	2,138	-1.7%	439,200	2779億6140万	-2.33%	11.87	0.78
2018
12/28	2,177	2,201	2,157	2,175	-0.09%	279,800	2827億7177万	-0.64%	12.08	0.79
12/27	2,133	2,189	2,115	2,177	+7.08%	361,900	2830億3179万	-0.41%	12.09	0.8
12/26	2,005	2,060	1,998	2,033	+0.25%	421,400	2643億1035万	-7%	11.29	0.74
12/25	2,069	2,069	2,002	2,028	-5.54%	218,600	2636億6030万	-7.52%	11.26	0.74
12/21	2,177	2,189	2,126	2,147	-2.1%	343,900	2791億3149万	-2.41%	11.92	0.78
12/20	2,223	2,265	2,189	2,193	-0.99%	330,300	2851億1195万	-0.45%	12.18	0.8
12/19	2,229	2,233	2,195	2,215	-0.98%	511,000	2879億7217万	+0.5%	12.3	0.81
12/18	2,239	2,258	2,206	2,237	-1.45%	364,900	2908億3239万	+1.5%	12.42	0.82
12/17	2,273	2,330	2,268	2,270	+0.27%	484,300	2951億2272万	+2.85%	12.61	0.83
12/14	2,331	2,335	2,244	2,264	-2.33%	532,300	2943億4266万	+2.3%	12.57	0.83
12/13	2,282	2,332	2,279	2,318	+3.85%	590,700	3013億6320万	+4.46%	12.87	0.85
12/12	2,180	2,243	2,174	2,232	+4.25%	314,400	2901億8234万	+0.5%	12.39	0.82
12/11	2,212	2,226	2,134	2,141	-3.25%	306,300	2783億5143万	-3.9%	11.89	0.78
12/10	2,188	2,223	2,185	2,213	-1.12%	267,800	2877億1215万	-1.07%	12.29	0.81
12/07	2,270	2,278	2,216	2,238	+0.54%	403,800	2909億6240万	-0.36%	12.43	0.82
12/06	2,228	2,248	2,186	2,226	+0.23%	463,600	2894億228万	-1.11%	12.36	0.81
12/05	2,182	2,250	2,182	2,221	+0.14%	438,000	2887億5223万	-1.68%	12.33	0.81
12/04	2,272	2,286	2,218	2,218	-2.08%	358,800	2883億6220万	-2.33%	12.32	0.81
12/03	2,232	2,282	2,232	2,265	+3.66%	502,600	2944億7267万	-0.74%	12.58	0.83
11/30	2,158	2,201	2,158	2,185	+1.35%	488,100	2840億7187万	-4.71%	12.13	0.8
11/29	2,176	2,191	2,146	2,156	+0.28%	248,100	2803億158万	-6.5%	11.97	0.79
11/28	2,156	2,156	2,117	2,150	-0.37%	287,700	2795億2152万	-7.53%	11.94	0.79
11/27	2,146	2,160	2,123	2,158	+1.41%	299,300	2805億6160万	-7.82%	11.98	0.79
11/26	2,127	2,140	2,110	2,128	+0.05%	303,300	2766億6130万	-9.72%	11.82	0.78
11/22	2,137	2,148	2,107	2,127	+0.24%	359,500	2765億3129万	-10.4%	11.81	0.78
11/21	2,119	2,126	2,089	2,122	-2.17%	273,200	2758億8124万	-11.25%	11.78	0.78
11/20	2,171	2,185	2,154	2,169	-1.05%	255,000	2819億9171万	-10%	12.04	0.79
11/19	2,174	2,223	2,171	2,192	-0.54%	419,500	2849億8194万	-9.57%	12.17	0.8
11/16	2,222	2,236	2,183	2,204	-0.77%	486,400	2865億4206万	-9.56%	12.24	0.81
11/15	2,189	2,230	2,180	2,221	-0.31%	414,900	2887億5223万	-9.35%	12.33	0.81
11/14	2,244	2,271	2,225	2,228	+0.32%	401,700	2896億6230万	-9.54%	12.37	0.81
11/13	2,269	2,274	2,198	2,221	-4.1%	670,900	2887億5223万	-10.44%	12.33	0.81
11/12	2,382	2,393	2,312	2,316	-3.82%	437,000	3011億318万	-7.25%	12.86	0.85
11/09	2,428	2,444	2,405	2,408	-0.37%	177,300	3130億6410万	-4.14%	13.37	0.88
11/08	2,404	2,425	2,391	2,417	+2.11%	317,000	3142億3419万	-4.28%	13.42	0.88
11/07	2,406	2,433	2,357	2,367	-1.78%	307,800	3077億3369万	-6.7%	13.14	0.87
11/06	2,379	2,431	2,369	2,410	+1.47%	342,000	3133億2412万	-5.6%	13.38	0.88
11/05	2,391	2,399	2,358	2,375	-1.7%	397,200	3087億7377万	-7.52%	13.19	0.87
11/02	2,361	2,428	2,333	2,416	+1.77%	513,500	3141億418万	-6.54%	13.42	0.88
11/01	2,435	2,441	2,300	2,374	-2.51%	849,500	3086億4376万	-8.59%	13.18	0.87
10/31	2,510	2,595	2,231	2,435	-2.83%	1,209,000	3165億7437万	-6.67%	13.52	0.89
10/30	2,480	2,537	2,480	2,506	+0.64%	1,255,500	3258億508万	-4.39%	13.92	0.92

7282 豊田合成

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