7270 SUBARU 東証1 15:00
3,712.0円
前日比
+40.0 (+1.09%)
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
13.7 1.90 3.88 13.78
年初来高値: 5,016.0 (17/01/05)
年初来安値: 3,562.0 (17/11/20)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/18 3,705.0 3,722.0 3,694.0 3,712.0 +40.0 +1.1 2,753,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 3,705.0 3,706.0 3,657.0 3,672.0 -39.0 -1.1 3,626,800
17/12/14 3,700.0 3,715.0 3,691.0 3,711.0 +2.0 +0.1 2,210,500
17/12/13 3,715.0 3,728.0 3,687.0 3,709.0 +8.0 +0.2 2,920,800
17/12/12 3,705.0 3,735.0 3,693.0 3,701.0 -2.0 -0.1 2,694,900
17/12/11 3,671.0 3,705.0 3,666.0 3,703.0 +38.0 +1.0 2,481,300
17/12/08 3,645.0 3,670.0 3,639.0 3,665.0 +20.0 +0.5 4,534,400
17/12/07 3,627.0 3,655.0 3,615.0 3,645.0 +36.0 +1.0 4,032,600
17/12/06 3,624.0 3,629.0 3,591.0 3,609.0 -27.0 -0.7 4,800,500
17/12/05 3,650.0 3,660.0 3,632.0 3,636.0 -25.0 -0.7 3,007,300
17/12/04 3,700.0 3,700.0 3,659.0 3,661.0 -31.0 -0.8 2,425,300
17/12/01 3,681.0 3,705.0 3,667.0 3,692.0 +23.0 +0.6 3,946,900
17/11/30 3,686.0 3,696.0 3,666.0 3,669.0 +4.0 +0.1 5,732,800
17/11/29 3,660.0 3,682.0 3,638.0 3,665.0 +47.0 +1.3 4,191,600
17/11/28 3,610.0 3,635.0 3,607.0 3,618.0 -16.0 -0.4 4,159,200
17/11/27 3,667.0 3,675.0 3,633.0 3,634.0 -12.0 -0.3 3,263,500
17/11/24 3,634.0 3,659.0 3,611.0 3,646.0 -24.0 -0.7 4,497,200
17/11/22 3,680.0 3,716.0 3,659.0 3,670.0 +41.0 +1.1 6,246,200
17/11/21 3,600.0 3,655.0 3,594.0 3,629.0 +62.0 +1.7 3,634,500
17/11/20 3,592.0 3,599.0 3,562.0 3,567.0 -44.0 -1.2 4,132,700
17/11/17 3,657.0 3,658.0 3,606.0 3,611.0 -11.0 -0.3 5,591,800
17/11/16 3,577.0 3,637.0 3,576.0 3,622.0 +28.0 +0.8 5,037,600
17/11/15 3,620.0 3,620.0 3,568.0 3,594.0 -41.0 -1.1 7,142,600
17/11/14 3,632.0 3,646.0 3,615.0 3,635.0 +3.0 +0.1 4,875,600
17/11/13 3,657.0 3,666.0 3,632.0 3,632.0 -29.0 -0.8 5,310,600
17/11/10 3,675.0 3,705.0 3,651.0 3,661.0 -49.0 -1.3 7,372,700
17/11/09 3,735.0 3,764.0 3,678.0 3,710.0 +8.0 +0.2 10,630,800
17/11/08 3,758.0 3,760.0 3,701.0 3,702.0 -76.0 -2.0 8,669,600
17/11/07 3,789.0 3,814.0 3,757.0 3,778.0 -33.0 -0.9 9,731,300
17/11/06 3,950.0 4,012.0 3,755.0 3,811.0 -106.0 -2.7 12,325,000

日経平均