7282 豊田合成

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	1,936	1,970	1,849	1,854	-4.14%	439,500	2410億3856万	-7.99%	21.38	0.7
03/30	1,899	1,935	1,846	1,934	-3.06%	342,800	2514億3936万	-5.29%	22.3	0.73
03/27	2,022	2,030	1,913	1,995	+2.73%	595,700	2593億6997万	-3.39%	23	0.75
03/26	1,947	1,998	1,935	1,942	-1.42%	556,400	2524億7944万	-6.81%	22.39	0.73
03/25	1,884	1,970	1,819	1,970	+12.12%	519,800	2561億1972万	-6.37%	22.71	0.74
03/24	1,714	1,769	1,688	1,757	+4.15%	717,300	2284億2758万	-17.28%	20.26	0.66
03/23	1,777	1,779	1,605	1,687	-4.31%	733,100	2193億2688万	-21.68%	19.45	0.63
03/19	1,708	1,843	1,680	1,763	+5.25%	700,600	2292億764万	-19.31%	20.33	0.66
03/18	1,744	1,803	1,669	1,675	-6%	764,400	2177億6676万	-24.31%	19.31	0.63
03/17	1,697	1,800	1,657	1,782	+3.42%	732,700	2316億7783万	-20.62%	20.55	0.67
03/16	1,816	1,848	1,717	1,723	-3.58%	417,500	2240億724万	-24.2%	19.87	0.65
03/13	1,688	1,850	1,688	1,787	-5.35%	522,100	2323億2788万	-22.34%	20.6	0.67
03/12	1,965	1,975	1,861	1,888	-6.07%	441,100	2454億5890万	-18.8%	21.77	0.71
03/11	2,004	2,050	1,995	2,010	+0.55%	424,000	2613億2012万	-14.25%	23.18	0.75
03/10	1,947	2,012	1,884	1,999	+0.6%	336,200	2598億9001万	-15.19%	23.05	0.75
03/09	2,047	2,057	1,960	1,987	-6.14%	354,400	2583億2989万	-16.41%	22.91	0.75
03/06	2,165	2,172	2,101	2,117	-4.42%	312,800	2752億3119万	-11.68%	24.41	0.79
03/05	2,264	2,264	2,209	2,215	-1.47%	293,300	2879億7217万	-8.24%	25.54	0.83
03/04	2,227	2,264	2,208	2,248	-0.79%	277,000	2922億6250万	-7.34%	25.92	0.84
03/03	2,349	2,356	2,266	2,266	-1.22%	400,400	2946億268万	-7.09%	26.13	0.85
03/02	2,237	2,334	2,209	2,294	-0.52%	441,200	2982億4296万	-6.52%	26.45	0.86
02/28	2,311	2,332	2,258	2,306	-2.33%	845,500	2998億308万	-6.64%	26.59	0.86
02/27	2,370	2,406	2,361	2,361	-1.3%	449,000	3069億5363万	-5.07%	27.22	0.89
02/26	2,384	2,400	2,337	2,392	-1.52%	376,300	3109億8394万	-4.36%	27.58	0.9
02/25	2,435	2,460	2,412	2,429	-4.18%	433,800	3157億9431万	-3.5%	28.01	0.91
02/21	2,517	2,549	2,507	2,535	+1.36%	401,200	3295億7537万	+0.2%	29.23	0.95
02/20	2,502	2,520	2,478	2,501	+1.71%	395,600	3251億5503万	-1.42%	28.84	0.94
02/19	2,466	2,476	2,437	2,459	+0.08%	411,500	3196億9461万	-3.46%	28.35	0.92
02/18	2,473	2,486	2,431	2,457	-0.65%	233,400	3194億3459万	-3.99%	28.33	0.92
02/17	2,451	2,477	2,432	2,473	-0.6%	164,000	3215億1475万	-3.77%	28.51	0.93
02/14	2,473	2,496	2,460	2,488	+0.61%	261,500	3234億6490万	-3.64%	28.69	0.93
02/13	2,468	2,485	2,444	2,473	+0.82%	244,800	3215億1475万	-4.55%	28.51	0.93
02/12	2,457	2,461	2,419	2,453	-1.17%	470,900	3189億1455万	-5.73%	28.28	0.92
02/10	2,463	2,514	2,463	2,482	+0.45%	363,200	3226億8484万	-4.98%	28.62	0.93
02/07	2,462	2,475	2,440	2,471	+1.35%	537,800	3212億5473万	-5.76%	28.49	0.93
02/06	2,427	2,457	2,398	2,438	+2.52%	378,000	3169億6440万	-7.44%	28.11	0.91
02/05	2,377	2,396	2,366	2,378	+0.21%	318,900	3091億6380万	-10.13%	27.42	0.89
02/04	2,354	2,373	2,322	2,373	+2.33%	491,500	3085億1375万	-10.79%	27.36	0.89
02/03	2,317	2,358	2,303	2,319	-8.01%	846,000	3014億9321万	-13.31%	26.74	0.87
01/31	2,470	2,543	2,465	2,521	+1.98%	695,800	3277億5523万	-6.39%	29.07	0.95
01/30	2,527	2,527	2,459	2,472	-2.56%	457,100	3213億8474万	-8.55%	28.5	0.93
01/29	2,540	2,546	2,515	2,537	+0.2%	276,500	3298億3539万	-6.62%	29.25	0.95
01/28	2,515	2,542	2,510	2,532	-1.52%	345,300	3291億8534万	-7.12%	29.19	0.95
01/27	2,545	2,593	2,501	2,571	-2.83%	359,000	3342億5573万	-5.96%	29.64	0.96
01/24	2,667	2,667	2,629	2,646	-1.64%	416,800	3440億648万	-3.47%	30.51	0.99
01/23	2,695	2,701	2,670	2,690	-1.54%	346,500	3497億2692万	-2.07%	31.02	1.01
01/22	2,678	2,732	2,674	2,732	+0.66%	376,600	3551億8735万	-0.62%	31.5	1.02
01/21	2,740	2,743	2,706	2,714	-1.99%	284,000	3528億4716万	-1.27%	31.29	1.02
01/20	2,753	2,779	2,747	2,769	+0.25%	160,700	3599億9772万	+0.73%	31.93	1.04
01/17	2,721	2,762	2,717	2,762	+1.96%	326,400	3590億8765万	+0.66%	31.85	1.04
01/16	2,766	2,785	2,701	2,709	-1.6%	397,200	3521億9711万	-1.13%	31.23	1.02
01/15	2,743	2,765	2,727	2,753	-0.18%	248,000	3579億1756万	+0.62%	31.74	1.03
01/14	2,798	2,798	2,750	2,758	+0.36%	329,100	3585億6761万	+0.99%	31.8	1.03
01/10	2,778	2,778	2,733	2,748	-0.07%	318,600	3572億6751万	+0.84%	31.68	1.03
01/09	2,774	2,774	2,742	2,750	+1.33%	229,900	3575億2753万	+1.1%	31.71	1.03
01/08	2,709	2,728	2,674	2,714	-1.38%	216,200	3528億4716万	+0.07%	31.29	1.02
01/07	2,710	2,758	2,707	2,752	+1.74%	243,600	3577億8755万	+1.7%	31.73	1.03
01/06	2,696	2,709	2,671	2,705	-1.46%	341,700	3516億7707万	+0.22%	31.19	1.01
2019
12/30	2,739	2,755	2,719	2,745	-0.83%	157,500	3568億7748万	+1.93%	31.65	1.03
12/27	2,773	2,779	2,754	2,768	+0.99%	144,300	3598億6771万	+2.94%	31.91	1.04
12/26	2,713	2,748	2,713	2,741	+1.03%	161,900	3563億5744万	+2.31%	31.6	1.03
12/25	2,729	2,752	2,705	2,713	-1.09%	178,900	3527億1715万	+1.57%	31.28	1.02
12/24	2,748	2,764	2,733	2,743	-1.05%	235,200	3566億1746万	+3.04%	31.63	1.03
12/23	2,772	2,807	2,758	2,772	-0.65%	203,100	3603億8775万	+4.52%	31.96	1.04
12/20	2,822	2,822	2,782	2,790	-0.57%	276,600	3627億2793万	+5.56%	32.17	1.05
12/19	2,790	2,828	2,777	2,806	+1.41%	508,500	3648億809万	+6.49%	32.35	1.05
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

7282 豊田合成

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