スズキ【7269】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 46,627 -2.7% 14.31 1.21 1.9%
2025-11-24 47,921 +6.48% 14.71 1.25 1.85%
2025-11-17 45,005 +0.45% 13.81 1.17 1.97%
2025-11-10 44,804 +3.81% 13.83 1.17 1.97%
2025-11-03 43,162 -4.25% - 1.13 2.05%
2025-10-27 45,077 +0.77% - 1.21 1.96%
2025-10-20 44,734 +3.08% - 1.2 1.98%
2025-10-13 43,398 -2.49% - 1.17 2.04%
2025-10-06 44,508 +4.89% - 1.2 1.99%
2025-09-29 42,433 -1.53% - 1.14 2.08%
2025-09-22 43,091 +4.17% - 1.15 2.05%
2025-09-15 41,367 +1.58% - 1.11 2.14%
2025-09-08 40,722 +3.54% - 1.09 2.17%
2025-09-01 39,329 +2.36% - 1.06 2.25%
2025-08-25 38,423 -0.96% - 1.03 2.3%
2025-08-18 38,797 +9.1% - 1.04 2.28%
2025-08-11 35,561 +3.55% - 0.96 2.49%
2025-08-04 34,341 +4.36% - 0.92 2.52%
2025-07-28 32,905 +0.17% - 0.88 2.39%
2025-07-21 32,850 +1.16% - 0.88 2.4%
2025-07-14 32,473 -0.37% - 0.87 2.42%
2025-07-07 32,594 -1.29% - 0.88 2.41%
2025-06-30 33,021 -2.38% - 0.88 2.38%
2025-06-23 33,826 +0.54% - 0.91 2.32%
2025-06-16 33,646 +0.94% - 0.9 2.34%
2025-06-09 33,333 -1.54% - 0.9 2.36%
2025-06-02 33,854 -5.74% - 0.91 2.32%
2025-05-26 35,917 +1.71% - 0.96 2.19%
2025-05-19 35,311 -0.22% - 0.95 2.22%
2025-05-12 35,388 +0.93% - 0.95 2.22%
2025-05-05 35,061 +3.23% - 0.94 2.24%
2025-04-28 33,965 +4.55% - 0.91 2.32%
2025-04-21 32,488 +0.49% - 0.87 2.42%
2025-04-14 32,331 +5.47% - 0.87 2.43%
2025-04-07 30,655 -12.77% - 0.82 2.57%
2025-03-31 35,144 -5.31% - 0.94 2.24%
2025-03-24 37,115 +1.48% - 1.0 2.12%
2025-03-17 36,573 +4.97% - 0.98 2.15%
2025-03-10 34,840 -3.03% - 0.94 2.25%
2025-03-03 35,928 -0.68% - 0.96 2.19%
2025-02-24 36,175 -4.06% - 0.97 2.18%
2025-02-17 37,706 -1.36% - 1.01 2.09%
2025-02-10 38,226 +1.62% - 1.03 2.06%
2025-02-03 37,618 +2.43% - 1.01 2.09%
2025-01-27 36,724 +1.87% - 0.99 2.14%
2025-01-20 36,048 +4.71% - 0.97 2.18%
2025-01-13 34,427 -4.86% - 0.93 2.28%
2025-01-06 36,186 +2.9% - 0.97 2.17%
2024-12-30 35,166 +1.58% - 0.94 2.23%
2024-12-23 34,618 - - 0.93 2.27%