7282 豊田合成

PER

2019/12/18

2019/07/24～2019/12/18

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
12/18	2,747	2,776	2,745	2,767	+1.32%	363,200	3597億3770万	+5.45%	31.9	1.04
12/17	2,765	2,766	2,724	2,731	-0.26%	364,300	3550億5734万	+4.36%	31.49	1.02
12/16	2,751	2,767	2,718	2,738	-2.14%	476,900	3559億6741万	+4.78%	31.57	1.03
12/13	2,801	2,820	2,772	2,798	+2.12%	394,500	3637億6801万	+7.29%	32.26	1.05
12/12	2,750	2,756	2,729	2,740	+0.22%	304,500	3562億2743万	+5.3%	31.59	1.03
12/11	2,724	2,742	2,693	2,734	+0.89%	418,500	3554億4737万	+5.32%	31.52	1.03
12/10	2,655	2,725	2,641	2,710	+1.76%	445,900	3523億2712万	+4.63%	31.25	1.02
12/09	2,680	2,690	2,645	2,663	+0.49%	310,900	3462億1665万	+3.1%	30.7	1
12/06	2,641	2,651	2,624	2,650	+1.15%	240,100	3445億2652万	+2.83%	30.55	0.99
12/05	2,623	2,650	2,609	2,620	-0.11%	360,300	3406億2622万	+1.83%	30.21	0.98
12/04	2,574	2,623	2,563	2,623	+0.46%	340,900	3410億1625万	+2.34%	30.24	0.98
12/03	2,571	2,615	2,552	2,611	+0.27%	314,200	3394億5613万	+2.27%	30.1	0.98
12/02	2,570	2,617	2,570	2,604	+1.84%	346,400	3385億4606万	+2.48%	30.02	0.98
11/29	2,586	2,595	2,549	2,557	-0.85%	254,900	3324億3559万	+1.15%	29.48	0.96
11/28	2,582	2,597	2,554	2,579	+0.59%	282,900	3352億9581万	+2.46%	29.74	0.97
11/27	2,591	2,620	2,560	2,564	+0.31%	561,700	3333億4566万	+2.36%	29.56	0.96
11/26	2,632	2,637	2,549	2,556	-3.4%	950,100	3323億558万	+2.61%	29.47	0.96
11/25	2,618	2,710	2,613	2,646	+5.08%	1,033,200	3440億648万	+6.78%	30.51	0.99
11/22	2,512	2,524	2,493	2,518	-0.55%	384,000	3273億6520万	+2.27%	29.03	0.94
11/21	2,502	2,536	2,461	2,532	+1.32%	345,700	3291億8534万	+3.3%	29.19	0.95
11/20	2,499	2,539	2,490	2,499	0%	550,200	3248億9501万	+2.5%	28.81	0.94
11/19	2,529	2,549	2,499	2,499	-1.65%	428,300	3248億9501万	+3.05%	28.81	0.94
11/18	2,574	2,597	2,527	2,541	-1.55%	597,500	3303億5543万	+5.48%	29.3	0.95
11/15	2,543	2,588	2,532	2,581	+1.3%	243,100	3355億5583万	+7.9%	29.76	0.97
11/14	2,573	2,574	2,540	2,548	-1.47%	264,900	3312億6550万	+7.42%	29.38	0.96
11/13	2,595	2,624	2,580	2,586	-1.71%	245,900	3362億588万	+9.86%	29.82	0.97
11/12	2,596	2,632	2,594	2,631	+0.38%	221,100	3420億5633万	+12.72%	30.34	0.99
11/11	2,641	2,649	2,609	2,621	-0.46%	166,900	3407億5623万	+13.32%	30.22	0.98
11/08	2,640	2,650	2,614	2,633	+1.27%	324,600	3423億1635万	+14.73%	30.36	0.99
11/07	2,562	2,604	2,546	2,600	+0.93%	300,300	3380億2602万	+14.09%	29.98	0.98
11/06	2,558	2,578	2,532	2,576	+1.26%	274,100	3349億578万	+13.88%	29.7	0.97
11/05	2,541	2,576	2,516	2,544	+1.76%	424,300	3307億4546万	+13.27%	29.33	0.95
11/01	2,506	2,511	2,406	2,500	-2.19%	488,400	3250億2502万	+11.96%	28.82	0.94
10/31	2,375	2,572	2,305	2,556	+7.62%	862,200	3323億558万	+15.08%	29.47	0.96
10/30	2,349	2,381	2,347	2,375	+0.72%	484,700	3087億7377万	+7.66%	27.38	0.89
10/29	2,342	2,365	2,332	2,358	+1.95%	227,700	3065億6360万	+7.18%	27.19	0.88
10/28	2,307	2,328	2,291	2,313	+1.09%	259,700	3007億1315万	+5.42%	26.67	0.87
10/25	2,290	2,300	2,268	2,288	+0.04%	280,500	2974億6290万	+4.47%	26.38	0.86
10/24	2,285	2,296	2,269	2,287	+1.11%	174,800	2973億3289万	+4.57%	26.37	0.86
10/23	2,250	2,264	2,226	2,262	+1.62%	183,500	2940億8264万	+3.48%	26.08	0.85
10/21	2,244	2,249	2,220	2,226	-0.4%	156,900	2894億228万	+1.88%	25.67	0.83
10/18	2,235	2,253	2,223	2,235	-0.04%	203,500	2905億7237万	+2.29%	25.77	0.84
10/17	2,254	2,262	2,232	2,236	-0.18%	192,800	2907億238万	+2.57%	25.78	0.84
10/16	2,251	2,276	2,230	2,240	+1.17%	234,300	2912億2242万	+3.08%	25.83	0.84
10/15	2,212	2,245	2,209	2,214	+2.36%	266,100	2878億4216万	+2.22%	25.53	0.83
10/11	2,152	2,172	2,146	2,163	+2.27%	268,300	2812億1165万	+0.23%	24.94	0.81
10/10	2,116	2,129	2,093	2,115	+0.52%	208,600	2749億7117万	-1.63%	24.39	0.79
10/09	2,082	2,110	2,067	2,104	+0.24%	253,000	2735億4106万	-1.91%	24.26	0.79
10/08	2,097	2,108	2,080	2,099	+0.82%	291,800	2728億9101万	-1.92%	24.2	0.79
10/07	2,089	2,097	2,060	2,082	-0.43%	269,200	2706億8084万	-2.48%	24.01	0.78
10/04	2,080	2,098	2,066	2,091	-0.24%	299,300	2718億5093万	-1.78%	24.11	0.78
10/03	2,113	2,116	2,071	2,096	-3.99%	475,800	2725億98万	-1.27%	24.17	0.79
10/02	2,200	2,203	2,169	2,183	-2.46%	317,800	2838億1185万	+3.17%	25.17	0.82
10/01	2,164	2,239	2,164	2,238	+3.47%	317,200	2909億6240万	+6.37%	25.8	0.84
09/30	2,165	2,180	2,151	2,163	-0.73%	248,900	2812億1165万	+3.39%	24.94	0.81
09/27	2,192	2,197	2,149	2,179	-1.49%	197,900	2832億9181万	+4.61%	25.12	0.82
09/26	2,239	2,241	2,204	2,212	+0.55%	273,400	2875億8214万	+6.71%	25.5	0.83
09/25	2,184	2,203	2,162	2,200	-0.05%	233,400	2860億2202万	+6.69%	25.37	0.83
09/24	2,214	2,223	2,189	2,201	-0.59%	409,100	2861億5203万	+7.31%	25.38	0.83
09/20	2,220	2,221	2,187	2,214	+0.36%	380,500	2878億4216万	+8.53%	25.53	0.83
09/19	2,219	2,256	2,206	2,206	+0.05%	251,200	2868億208万	+8.72%	25.43	0.83
09/18	2,222	2,225	2,187	2,205	-1.39%	295,200	2866億7207万	+9.16%	25.42	0.83
09/17	2,250	2,250	2,209	2,236	-0.31%	349,600	2907億238万	+11.3%	25.78	0.84
09/13	2,258	2,258	2,223	2,243	+0.04%	396,100	2916億1245万	+12.15%	25.86	0.84
09/12	2,244	2,270	2,240	2,242	+0.76%	427,000	2914億8244万	+12.72%	25.85	0.84
09/11	2,154	2,226	2,153	2,225	+5.05%	489,800	2892億7227万	+12.54%	25.65	0.83
09/10	2,075	2,119	2,075	2,118	+3.22%	243,400	2753億6120万	+7.62%	24.42	0.79
09/09	2,053	2,055	2,032	2,052	-0.29%	172,200	2667億8054万	+4.53%	23.66	0.77
09/06	2,068	2,077	2,057	2,058	+1.23%	242,200	2675億6060万	+4.89%	23.73	0.77
09/05	1,988	2,055	1,979	2,033	+3.99%	303,700	2643億1035万	+3.62%	23.44	0.76
09/04	1,987	1,988	1,950	1,955	-2.1%	235,500	2541億6957万	-0.31%	22.54	0.73
09/03	1,986	2,008	1,980	1,997	+1.01%	129,000	2596億2999万	+1.47%	23.03	0.75
09/02	1,977	1,986	1,972	1,977	0%	206,100	2570億2979万	+0.2%	22.79	0.74
08/30	1,972	1,993	1,964	1,977	+2.33%	458,200	2570億2979万	-0.15%	22.79	0.74
08/29	1,929	1,941	1,908	1,932	+0.47%	380,300	2511億7934万	-2.77%	22.28	0.72
08/28	1,933	1,946	1,916	1,923	-0.31%	264,400	2500億925万	-3.66%	22.17	0.72
08/27	1,903	1,943	1,902	1,929	+2.61%	462,600	2507億8931万	-3.79%	22.24	0.72
08/26	1,900	1,900	1,870	1,880	-3.09%	399,900	2444億1882万	-6.56%	21.68	0.71
08/23	1,943	1,950	1,931	1,940	+0.05%	202,900	2522億1942万	-3.96%	22.37	0.73
08/22	1,958	1,974	1,934	1,939	+1.04%	282,700	2520億8941万	-4.15%	22.36	0.73
08/21	1,923	1,934	1,917	1,919	-0.93%	259,000	2494億8921万	-5.37%	22.13	0.72
08/20	1,937	1,940	1,906	1,937	+0.05%	366,300	2518億2939万	-4.86%	22.33	0.73
08/19	1,944	1,950	1,923	1,936	+0.26%	282,800	2516億9938万	-5.19%	22.32	0.73
08/16	1,931	1,942	1,914	1,931	-0.46%	195,300	2510億4933万	-5.67%	22.26	0.72
08/15	1,915	1,944	1,909	1,940	-1.27%	169,900	2522億1942万	-5.55%	22.37	0.73
08/14	1,961	1,979	1,940	1,965	+1.34%	300,900	2554億6967万	-4.61%	22.66	0.74
08/13	1,971	1,980	1,921	1,939	-3.48%	349,500	2520億8941万	-6.15%	22.36	0.73
08/09	1,988	2,019	1,972	2,009	+1.57%	250,400	2611億9011万	-3.09%	23.16	0.75
08/08	1,938	1,991	1,938	1,978	+1.7%	430,300	2571億5980万	-4.81%	22.81	0.74
08/07	1,973	1,983	1,935	1,945	-1.82%	431,300	2528億6947万	-6.58%	22.43	0.73
08/06	1,920	1,986	1,920	1,981	-0.75%	329,500	2575億4983万	-5.26%	22.84	0.74
08/05	2,000	2,008	1,955	1,996	-1.92%	381,500	2594億9998万	-4.86%	23.01	0.75
08/02	2,021	2,047	2,006	2,035	-1.55%	448,200	2645億7037万	-3.19%	23.46	0.76
08/01	1,970	2,080	1,940	2,067	+2.84%	675,500	2687億3069万	-1.76%	23.83	0.78
07/31	2,143	2,155	1,920	2,010	-5.63%	1,267,100	2613億2012万	-4.42%	23.18	0.75
07/30	2,129	2,152	2,122	2,130	+0.38%	226,400	2769億2132万	+1.24%	24.56	0.8
07/29	2,129	2,135	2,109	2,122	-0.84%	189,400	2758億8124万	+1.05%	24.47	0.8
07/26	2,160	2,172	2,125	2,140	-0.97%	200,000	2782億2142万	+2.2%	24.67	0.8
07/25	2,160	2,175	2,147	2,161	+0.84%	330,900	2809億5163万	+3.45%	24.92	0.81
07/24	2,172	2,175	2,131	2,143	-0.05%	248,800	2786億1145万	+2.83%	24.71	0.8

7282 豊田合成

PER

2019/07/24～2019/12/18

株価＆PERの推移

開示資料

決算

株式

チャート