7270 SUBARU 東証1 15:00
3,338.0円
前日比
-51.0 (-1.50%)
比較される銘柄: トヨタホンダ日産自
業績: 今期予想
輸送用機器
単位 100株
PER PBR 利回り 信用倍率
11.6 1.65 4.31 3.13
年初来高値: 3,857.0 (18/02/13)
年初来安値: 3,321.0 (18/06/01)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/18 3,374.0 3,376.0 3,330.0 3,338.0 -51.0 -1.5 2,919,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/15 3,388.0 3,399.0 3,372.0 3,389.0 -7.0 -0.2 2,444,100
18/06/14 3,400.0 3,420.0 3,387.0 3,396.0 -25.0 -0.7 2,654,200
18/06/13 3,408.0 3,434.0 3,407.0 3,421.0 +16.0 +0.5 1,498,000
18/06/12 3,440.0 3,455.0 3,396.0 3,405.0 +2.0 +0.1 2,472,100
18/06/11 3,401.0 3,427.0 3,386.0 3,403.0 -17.0 -0.5 2,205,700
18/06/08 3,431.0 3,449.0 3,415.0 3,420.0 -46.0 -1.3 3,924,500
18/06/07 3,410.0 3,480.0 3,407.0 3,466.0 +77.0 +2.3 4,121,300
18/06/06 3,410.0 3,448.0 3,370.0 3,389.0 -48.0 -1.4 6,743,800
18/06/05 3,465.0 3,482.0 3,412.0 3,437.0 -7.0 -0.2 5,088,600
18/06/04 3,363.0 3,449.0 3,354.0 3,444.0 +79.0 +2.3 3,065,900
18/06/01 3,331.0 3,388.0 3,321.0 3,365.0 +35.0 +1.1 3,224,800
18/05/31 3,405.0 3,409.0 3,327.0 3,330.0 -76.0 -2.2 5,916,300
18/05/30 3,401.0 3,415.0 3,383.0 3,406.0 -45.0 -1.3 3,322,100
18/05/29 3,443.0 3,459.0 3,426.0 3,451.0 +2.0 +0.1 2,186,000
18/05/28 3,470.0 3,473.0 3,439.0 3,449.0 -8.0 -0.2 1,752,400
18/05/25 3,490.0 3,490.0 3,445.0 3,457.0 -37.0 -1.1 2,983,600
18/05/24 3,539.0 3,548.0 3,463.0 3,494.0 -89.0 -2.5 6,145,900
18/05/23 3,581.0 3,645.0 3,581.0 3,583.0 +3.0 +0.1 3,203,500
18/05/22 3,579.0 3,611.0 3,564.0 3,580.0 +21.0 +0.6 2,651,100
18/05/21 3,564.0 3,581.0 3,559.0 3,559.0 -5.0 -0.1 2,118,600
18/05/18 3,556.0 3,570.0 3,542.0 3,564.0 +9.0 +0.3 2,458,000
18/05/17 3,568.0 3,581.0 3,553.0 3,555.0 -4.0 -0.1 2,228,500
18/05/16 3,570.0 3,586.0 3,537.0 3,559.0 +9.0 +0.3 2,880,600
18/05/15 3,595.0 3,595.0 3,546.0 3,550.0 -18.0 -0.5 2,842,200
18/05/14 3,540.0 3,576.0 3,501.0 3,568.0 -39.0 -1.1 4,784,900
18/05/11 3,674.0 3,715.0 3,543.0 3,607.0 -85.0 -2.3 6,508,400
18/05/10 3,680.0 3,713.0 3,680.0 3,692.0 +30.0 +0.8 2,140,000
18/05/09 3,667.0 3,681.0 3,642.0 3,662.0 -14.0 -0.4 1,977,000
18/05/08 3,686.0 3,698.0 3,666.0 3,676.0 -8.0 -0.2 1,855,200

日経平均