8015 豊田通商

8015
2024/05/24
時価
3兆3486億円
PER 予
9.51倍
2010年以降
赤字-20.94倍
(2010-2024年)
PBR
1.35倍
2010年以降
0.5-1.52倍
(2010-2024年)
配当 予
3.17%
ROE 予
14.19%
ROA 予
4.96%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
9,538
始値
9,300
高値
9,508
安値
9,265
終値 -0.84%
9,458
出来高 +14.04%
667,000

乖離率

株価(5日)
移動平均値
-0.83%
9,537
株価(25日)
移動平均値
-2.15%
9,666
出来高(5日)
移動平均値
-8.49%
728,920

2023/12/25~2024/05/24

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
05/249,3009,5089,2659,458-0.84%667,0003兆3486億-2.15%9.511.35
05/239,4449,5389,3329,538+0.71%584,9003兆3769億-1.46%9.591.36
05/229,6009,6149,4719,471-1.18%830,8003兆3532億-2.38%9.521.35
05/219,5949,6769,5709,584-0.5%694,8003兆3932億-1.56%9.641.37
05/209,5509,7139,5459,632+0.53%867,1003兆4102億-1.28%9.681.37
05/179,6209,6689,5319,581-0.66%775,9003兆3922億-1.99%9.631.37
05/169,6299,7079,4389,645+0.17%896,3003兆4148億-1.63%9.71.38
05/159,6079,7679,5899,629+0.65%627,3003兆4092億-1.96%9.681.37
05/149,6009,7149,4439,567-1.08%875,8003兆3872億-2.72%9.621.36
05/139,7349,8049,6659,671-1.19%679,6003兆4240億-1.88%9.721.38
05/109,82910,0009,7729,787+0.8%805,7003兆4651億-0.81%9.841.4
05/099,8099,8439,6859,709-1.21%796,9003兆4375億-1.67%9.761.38
05/0810,12510,1259,7629,828-2.98%918,6003兆4796億-0.52%9.881.4
05/0710,11010,1309,94810,130+1.05%751,8003兆5865億+2.35%10.181.44
05/029,92810,0909,85010,025+2.42%891,4003兆5494億+1.21%10.081.43
05/019,8809,9359,7229,788-2.9%892,2003兆4655億-1.36%9.841.4
04/309,97010,2659,86910,080+4.24%1,330,7003兆5688億+1.33%10.131.44
04/269,7069,7449,5259,670+0.45%975,2003兆4237億-2.92%9.721.38
04/259,7499,8239,5869,627-2.26%808,3003兆4085億-3.68%9.681.37
04/249,6499,8509,6279,850+3.64%951,6003兆4874億-1.79%9.91.4
04/239,5009,5339,4109,504+1.13%752,6003兆3649億-5.3%9.551.36
04/229,3079,5249,2949,398+0.99%830,8003兆3274億-6.46%9.451.34
04/199,5009,5349,0849,306-2.37%1,288,0003兆2948億-7.43%9.361.33
04/189,5239,6399,4539,532-1.01%741,1003兆3748億-5.18%9.581.36
04/179,7509,7689,5319,629-1.68%687,3003兆4092億-4.11%9.681.37
04/169,98010,0309,7619,794-3.08%724,2003兆4676億-2.37%9.851.4
04/159,98210,1059,89410,105-2.08%755,6003兆5777億+0.88%10.161.44
04/1210,34010,39510,21510,320+1.98%745,0003兆6538億+3.09%10.381.47
04/119,90210,1909,86710,120+0.1%481,8003兆5830億+1.23%10.171.44
04/1010,27010,27510,06510,110-1.8%486,8003兆5795億+1.07%10.161.44
04/0910,17010,32010,13510,295+2.23%470,3003兆6450億+2.9%10.351.47
04/0810,05010,1259,96410,070+0.99%441,1003兆5653億+0.83%10.121.44
04/059,9199,9949,8249,971-1.13%696,6003兆5302億-0.03%10.021.42
04/0410,17010,31510,04510,085+1.52%745,0003兆5706億+1.23%10.141.44
04/039,90110,0409,7839,934-0.38%649,4003兆5171億-0.05%9.991.42
04/029,99310,1509,9149,972+1.31%714,5003兆5306億+0.55%10.031.42
04/0110,36010,4059,7889,843-4.11%713,0003兆4849億-0.5%9.91.4
03/2910,21510,33010,15010,265-0.63%1,039,5003兆6343億+4.01%10.91.46
03/2810,24010,39510,18010,330-1.48%640,1003兆6574億+5.11%10.971.47
03/2710,59010,63510,47510,485+0.87%717,8003兆7122億+7.19%11.131.5
03/2610,37510,46010,32010,395-0.24%577,3003兆6804億+6.77%11.041.48
03/2510,47010,51510,35510,420-1%620,5003兆6892億+7.52%11.061.49
03/2210,55510,63510,40510,525+0.43%886,5003兆7264億+9.15%11.171.5
03/2110,25510,48010,15510,480+4.8%1,131,9003兆7105億+9.26%11.131.49
03/199,71110,0009,70510,000+2.25%733,8003兆5405億+4.74%10.621.43
03/189,7049,8509,6569,780+2.37%761,3003兆4626億+2.77%10.381.39
03/159,2909,5799,2459,554+2.65%1,144,0003兆3826億+0.62%10.141.36
03/149,3659,3709,2509,307+0.4%778,4003兆2952億-1.88%9.881.33
03/139,4469,5079,1649,270-1.05%838,6003兆2821億-2.24%9.841.32
03/129,3289,3809,1569,368-0.46%836,2003兆3168億-1.22%9.951.34
03/119,8409,8439,3259,411-5.59%1,038,2003兆3320億-0.93%9.991.34
03/0810,06510,1009,9409,968+0.11%1,129,1003兆5292億+4.84%10.581.42
03/0710,29510,3059,9159,957-3.05%864,2003兆5253億+4.8%10.571.42
03/0610,19510,29010,12010,270+1.08%901,9003兆6361億+8.26%10.91.46
03/059,93610,1959,87110,160+3.16%1,211,2003兆5972億+7.4%10.791.45
03/049,8009,8959,7349,849+0.92%772,5003兆4871億+4.41%10.461.4
03/019,6309,7639,5809,759+0.88%785,7003兆4552億+3.54%10.361.39
02/299,5509,7209,4929,674+1.94%1,808,0003兆4251億+2.72%10.271.38
02/289,4039,6199,3309,490+0.93%965,5003兆3599億+0.73%10.081.35
02/279,3769,4959,3129,403+0.78%1,093,1003兆3291億-0.3%9.981.34
02/269,3369,4149,2679,330+0.6%863,7003兆3033億-1.14%9.911.33
02/229,2099,3659,2029,274+0.34%881,2003兆2835億-1.84%9.851.32
02/219,2479,3999,1729,243+0.75%812,2003兆2725億-2.28%9.811.32
02/209,3659,3659,1689,174-1.8%661,9003兆2481億-3.06%9.741.31
02/199,2509,3429,2219,342+0.77%602,3003兆3075億-1.5%9.921.33
02/169,2709,3759,1959,271+0.59%1,318,0003兆2824億-2.25%9.841.32
02/159,3009,3199,1949,217-0.38%1,394,7003兆2633億-2.84%9.791.31
02/149,2809,3179,1359,252-1.2%1,452,3003兆2757億-2.39%9.821.32
02/139,2339,3839,1449,364+1.71%968,4003兆3153億-1.01%9.941.34
02/099,2019,3559,1809,207-0.59%1,048,2003兆2597億-2.45%9.771.31
02/089,3009,3369,1579,262-0.41%1,023,1003兆2792億-1.59%9.831.32
02/079,2469,3999,1669,300+0.58%773,6003兆2927億-0.79%9.871.33
02/069,2509,2959,1349,246-0.8%1,057,9003兆2736億-0.95%9.821.32
02/059,6509,6879,3069,321-4.18%1,649,2003兆3001億+0.2%9.91.33
02/029,6069,7419,5919,728+0.81%841,2003兆4442億+5.01%10.331.39
02/019,6369,7339,5669,650-1.39%718,7003兆4166億+4.79%10.241.38
01/319,5249,7869,5239,786+2.21%677,1003兆4647億+6.88%10.391.4
01/309,5649,6409,5109,574-0.6%436,3003兆3897億+5.24%10.161.37
01/299,5759,6989,5489,632+1.61%530,7003兆4102億+6.34%10.231.37
01/269,6079,6099,4769,479-1.8%533,1003兆3561億+5.19%10.061.35
01/259,5739,7199,5489,653+0.67%552,2003兆4177億+7.65%10.251.38
01/249,6559,7219,5269,589-1.49%903,1003兆3950億+7.63%10.181.37
01/239,7349,8289,6559,7340%702,4003兆4463億+10.1%10.331.39
01/229,7279,7679,6069,734+1.44%557,3003兆4463億+10.9%10.331.39
01/199,7929,8309,5679,596+0.15%775,2003兆3975億+10.06%10.191.37
01/189,5059,7079,5059,582+0.44%806,5003兆3925億+10.53%10.171.37
01/179,5669,7939,5409,540+1.74%1,365,7003兆3776億+10.8%10.131.36
01/169,6009,6259,3779,377-3.09%882,9003兆3199億+9.42%9.961.34
01/159,4469,7299,4439,676+3.65%833,8003兆4258億+13.36%10.271.38
01/129,6159,6159,2909,335+0.21%1,436,8003兆3051億+10.08%9.911.33
01/119,2789,3949,2649,315+3.01%1,187,1003兆2980億+10.45%9.891.33
01/108,8809,0808,8629,043+2.91%1,092,2003兆2017億+7.77%9.61.29
01/098,9799,0278,7678,787-0.13%930,6003兆1110億+5.16%9.331.25
01/058,7248,9048,7248,798+2.61%1,077,3003兆1149億+5.61%9.341.25
01/048,2978,5888,1748,574+3.2%1,026,7003兆356億+3.15%9.11.22
2023
12/298,3008,3728,2428,308-0.14%689,9002兆9415億+0.01%8.821.29
12/288,3068,3838,3018,320-1.22%436,4002兆9457億+0.06%8.831.29
12/278,4258,4688,3878,423+0.69%600,0002兆9822億+1.25%8.941.31
12/268,4118,4308,3188,365+0.13%299,3002兆9616億+0.6%8.881.3
12/258,4318,4318,3268,354+0.26%249,5002兆9577億+0.41%8.871.3

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
3,320
11/6
2,020
3/27
5,307,000
3/14
--+11.35%
2/27
-25.49%
1/22
2009年
3月期
2,650
5/19
635
10/28
5,733,000
6/13
--+27.9%
4/13
-42.23%
10/10
2010年
3月期
1,617
1/20
963
4/1
4,774,000
1/20
--+13.16%
6/12
-11.99%
7/13
2011年
3月期
1,654
2/15
1,025
3/15
8,395,400
9/1
5856億862万3629億740万+9.79%
6/21
-26.85%
3/15
2012年
3月期
1,737
3/27
1,178
8/9
4,074,600
12/9
6149億9527万4170億7796万+9.77%
2/8
-10.97%
8/9
2013年
3月期
2,570
3/25
1,393
6/4
4,185,100
3/8
9099億2392万4932億+12.36%
1/4
-6.45%
6/4
2014年
3月期
3,175
5/22
2,230
8/28
3,305,400
6/14
1兆1241億7895億4488万+17.23%
5/22
-14.82%
6/13
2015年
3月期
3,350
2/27
2,374
10/23
3,375,500
9/12
1兆1860億8405億3016万+12.22%
2/26
-8.49%
10/16
2016年
3月期
3,525
6/8
2,079
2/12
2,128,900
9/11
1兆2480億7360億8349万+9.05%
3/14
-17.72%
2/12
2017年
3月期
3,460
3/17
2,061
6/28
2,152,800
4/21
1兆2250億7297億1047万+11.55%
12/9
-11.59%
6/24
2018年
3月期
4,905
1/9
3,140
4/19
1,759,800
7/28
1兆7366億1兆1117億+10.77%
5/2
-13.9%
2/14
2019年
3月期
4,440
10/2
3,020
12/26
1,698,600
12/14
1兆5720億1兆692億+11.65%
10/2
-16.04%
12/25
2020年
3月期
4,040
12/13
2,046
3/19
2,167,000
3/19
1兆4303億7243億9963万+12.18%
9/17
-34.4%
3/19
2021年
3月期
4,975
3/19
2,078
4/6
2,596,600
1/28
1兆7614億7357億2944万+17.38%
6/8
-4.96%
6/29
2022年
3月期
5,660
11/24
4,235
3/8
2,118,600
11/30
2兆39億1兆4994億+8.57%
11/1
-14.24%
1/27
2023年
3月期
5,820
3/6
4,215
7/7
2,089,100
5/31
2兆606億1兆4923億+9.62%
6/1
-8.43%
7/6

7/1
2024年
3月期
10,635
3/27

3/22
5,350
4/6
2,136,200
7/31
3兆7653億1兆8942億+16.75%
8/1
-11.1%
10/4
最新9,458
2024/5/24
667,0003兆3486億-2.15%
9,666

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
27%(1.27倍)
1987/12/28 vs 1986/12/27
25%(1.25倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
66%(1.66倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/30
17%(1.17倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
23%(1.23倍)
2001/12/28 vs 2000/12/29
26%(1.26倍)
2002/12/30 vs 2001/12/28
12%(1.12倍)
2003/12/30 vs 2002/12/30
90%(1.9倍)
2004/12/30 vs 2003/12/30
56%(1.56倍)
2005/12/30 vs 2004/12/30
70%(1.7倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
45%(1.45倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
55%(1.55倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
70%(1.7倍)
2024/05/24 vs 2023/12/29
14%(1.14倍)
過去安値
281円(1983/02/28)
3264%(33.64倍)
9,458円(5/24)