株価 トヨタ自動車 TOYOTA MOTOR CORPORATION (7203)
トヨタ自動車株式会社（-じどうしゃかぶしきがいしゃ） （英語名: Toyota Motor Corporation） は、愛知県豊田市に本社を置く日本最大の自動車メーカー。 社名 トヨタ自動車株式会社 英文社名 Toyota Motor Corporation 種類 株式会社 略称 トヨタ 郵便番号 471-8571 本社所在地 愛知県豊田市トヨタ町1番地(地番) 電話番号 0565-28-2121 設立 1937年8月28日 業種 輸送用機器 事業内容 自動車 （#現行車種 現行車種を参照） 代表者 渡辺捷昭 (社長) 資本金 397,050百万円(2006年3月31日) 売上高 単体：10兆1,918億円（2006年3月期）連結：21兆369億円（2006年3月期） 従業員数 65,798人
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 2,990 | 2,990 | 2,935 | 2,945 | 20,675.4 | -3.44% | -13.91 | 67.92 | -95.00 | 3,063 | 3,381 |
| 2008/11/19 | 3,060 | 3,100 | 3,010 | 3,050 | 13,547 | 0.00% | -11.61 | 68.89 | -93.33 | 3,090 | 3,411 |
| 2008/11/18 | 3,080 | 3,170 | 3,050 | 3,050 | 15,471.3 | -2.56% | -11.78 | 74.88 | -93.33 | 3,128 | 3,448 |
| 2008/11/17 | 3,090 | 3,180 | 3,050 | 3,130 | 19,831 | -0.32% | -9.80 | 72.85 | -93.33 | 3,178 | 3,476 |
| 2008/11/14 | 3,270 | 3,280 | 3,100 | 3,140 | 16,158.6 | 1.95% | -9.66 | 88.71 | -95.00 | 3,246 | 3,490 |
| 2008/11/13 | 3,080 | 3,160 | 3,060 | 3,080 | 16,925.5 | -4.94% | -11.94 | 75.85 | -86.67 | 3,310 | 3,499 |
| 2008/11/12 | 3,200 | 3,280 | 3,180 | 3,240 | 18,868.5 | -1.82% | -8.20 | 74.52 | -81.67 | 3,456 | 3,527 |
| 2008/11/11 | 3,390 | 3,430 | 3,300 | 3,300 | 19,138.7 | -4.90% | -7.34 | 74.53 | -56.67 | 3,658 | 3,551 |
| 2008/11/10 | 3,530 | 3,560 | 3,380 | 3,470 | 20,218.4 | 0.29% | -3.62 | 74.76 | 3.33 | 3,768 | 3,547 |
| 2008/11/07 | 3,330 | 3,470 | 3,310 | 3,460 | 34,932.3 | -9.19% | -4.90 | 64.99 | 48.33 | 3,820 | 3,543 |
| 2008/11/06 | 3,980 | 4,020 | 3,810 | 3,810 | 19,882.2 | -10.35% | 3.71 | 76.82 | 78.33 | 3,908 | 3,534 |
| 2008/11/05 | 3,990 | 4,250 | 3,970 | 4,250 | 23,209.2 | 10.39% | 14.75 | 77.80 | 80.00 | 3,846 | 3,529 |
| 2008/11/04 | 3,930 | 3,950 | 3,850 | 3,850 | 16,415.8 | 3.22% | 3.42 | 67.16 | 55.00 | 3,630 | 3,511 |
| 2008/10/31 | 3,750 | 3,950 | 3,680 | 3,730 | 22,327.2 | -4.36% | -0.67 | 65.15 | 10.00 | 3,448 | 3,523 |
| 2008/10/30 | 3,550 | 3,940 | 3,540 | 3,900 | 27,194.5 | 11.43% | 2.73 | 68.60 | -20.00 | 3,342 | 3,552 |
| 2008/10/29 | 3,550 | 3,570 | 3,310 | 3,500 | 21,219.5 | 10.41% | -8.71 | 55.68 | -56.67 | 3,246 | 3,580 |
| 2008/10/28 | 2,975 | 3,230 | 2,860 | 3,170 | 24,205.9 | 7.82% | -18.32 | 51.36 | -61.67 | 3,252 | 3,624 |
| 2008/10/27 | 3,150 | 3,240 | 2,900 | 2,940 | 30,011.2 | -8.12% | -25.19 | 47.29 | -56.67 | 3,376 | 3,695 |
| 2008/10/24 | 3,320 | 3,330 | 3,200 | 3,200 | 15,420.9 | -6.43% | -19.87 | 50.34 | -48.33 | 3,510 | 3,785 |
| 2008/10/23 | 3,400 | 3,420 | 3,280 | 3,420 | 19,616 | -3.12% | -15.51 | 51.28 | 11.67 | 3,554 | 3,859 |
| 2008/10/22 | 3,700 | 3,770 | 3,530 | 3,530 | 14,656.2 | -6.86% | -13.91 | 51.94 | 41.67 | 3,532 | 3,929 |
| 2008/10/21 | 3,810 | 3,820 | 3,760 | 3,790 | 12,487.4 | 4.99% | -8.68 | 51.71 | 61.67 | 3,556 | 3,996 |
| 2008/10/20 | 3,470 | 3,640 | 3,440 | 3,610 | 15,308.4 | 5.56% | -13.92 | 44.59 | 8.33 | 3,542 | 4,042 |
| 2008/10/17 | 3,450 | 3,480 | 3,370 | 3,420 | 14,829 | 3.32% | -19.43 | 37.16 | -26.67 | 3,464 | 4,084 |
| 2008/10/16 | 3,350 | 3,450 | 3,300 | 3,310 | 17,017 | -9.32% | -23.08 | 30.72 | -53.33 | 3,456 | 4,143 |
| 2008/10/15 | 3,670 | 3,700 | 3,510 | 3,650 | 16,576.4 | -1.88% | -16.25 | 36.19 | -66.67 | 3,450 | 4,208 |
| 2008/10/14 | 3,720 | 3,720 | 3,620 | 3,720 | 18,925.6 | 15.53% | -15.56 | 36.80 | -81.67 | 3,462 | 4,265 |
| 2008/10/10 | 3,050 | 3,300 | 3,040 | 3,220 | 23,278 | -4.73% | -27.62 | 33.97 | -96.67 | 3,498 | 4,320 |
| 2008/10/09 | 3,330 | 3,520 | 3,270 | 3,380 | 28,148.3 | 3.05% | -25.02 | 40.39 | -96.67 | 3,670 | 4,405 |
| 2008/10/08 | 3,480 | 3,550 | 3,230 | 3,280 | 24,236 | -11.59% | -28.12 | 28.15 | -98.33 | 3,856 | 4,483 |
| 2008/10/07 | 3,610 | 3,820 | 3,580 | 3,710 | 22,161.9 | -4.87% | -19.81 | 30.03 | -96.67 | 4,092 | 4,566 |
| 2008/10/06 | 4,020 | 4,020 | 3,900 | 3,900 | 18,841 | -4.41% | -16.44 | 38.68 | -96.67 | 4,226 | 4,618 |
| 2008/10/03 | 4,130 | 4,140 | 4,030 | 4,080 | 18,219.5 | -5.34% | -13.21 | 43.16 | -96.67 | 4,364 | 4,666 |
| 2008/10/02 | 4,420 | 4,430 | 4,230 | 4,310 | 13,546.9 | -3.36% | -8.92 | 45.15 | -85.00 | 4,496 | 4,705 |
| 2008/10/01 | 4,490 | 4,500 | 4,410 | 4,460 | 9,910.9 | 1.83% | -6.21 | 46.73 | -36.67 | 4,572 | 4,727 |
| 2008/09/30 | 4,340 | 4,470 | 4,340 | 4,380 | 16,397.3 | -4.58% | -8.12 | 45.21 | -18.33 | 4,642 | 4,745 |
| 2008/09/29 | 4,690 | 4,730 | 4,540 | 4,590 | 8,594 | -3.16% | -4.04 | 48.09 | 23.33 | 4,740 | 4,772 |
| 2008/09/26 | 4,760 | 4,820 | 4,690 | 4,740 | 10,790.4 | 1.07% | -1.09 | 48.08 | 31.67 | 4,766 | 4,781 |
| 2008/09/25 | 4,700 | 4,740 | 4,650 | 4,690 | 8,217.6 | -2.49% | -2.28 | 39.62 | 3.33 | 4,708 | 4,783 |
| 2008/09/24 | 4,800 | 4,820 | 4,720 | 4,810 | 13,056.9 | -1.23% | -0.08 | 38.71 | -21.67 | 4,688 | 4,793 |
| 2008/09/22 | 4,860 | 4,900 | 4,820 | 4,870 | 9,126.7 | 3.18% | 1.00 | 49.96 | -55.00 | 4,648 | 4,798 |
| 2008/09/19 | 4,550 | 4,720 | 4,550 | 4,720 | 12,819.2 | 6.07% | -2.12 | 50.29 | -90.00 | 4,632 | 4,793 |
| 2008/09/18 | 4,490 | 4,530 | 4,370 | 4,450 | 13,067.6 | -3.05% | -7.90 | 39.85 | -75.00 | 4,654 | 4,797 |
| 2008/09/17 | 4,620 | 4,640 | 4,560 | 4,590 | 10,582.5 | -0.43% | -5.43 | 39.71 | -60.00 | 4,748 | 4,816 |
| 2008/09/16 | 4,450 | 4,620 | 4,420 | 4,610 | 16,371.6 | -3.76% | -5.35 | 39.00 | -38.33 | 4,816 | 4,832 |
| 2008/09/12 | 4,870 | 4,880 | 4,700 | 4,790 | 15,754.9 | -0.83% | -1.82 | 53.06 | 16.67 | 4,882 | 4,855 |
| 2008/09/11 | 4,970 | 5,000 | 4,820 | 4,830 | 12,859.3 | -1.83% | -0.84 | 75.05 | 46.67 | 4,874 | 4,867 |
| 2008/09/10 | 4,850 | 5,020 | 4,850 | 4,920 | 12,548.1 | -0.20% | 1.16 | 75.09 | 25.00 | 4,882 | 4,869 |
| 2008/09/09 | 4,950 | 4,980 | 4,900 | 4,930 | 10,770.8 | -0.20% | 1.71 | 88.06 | 28.33 | 4,868 | 4,871 |
| 2008/09/08 | 4,900 | 4,980 | 4,880 | 4,940 | 9,830 | 4.00% | 2.29 | 101.63 | 21.67 | 4,832 | 4,876 |
| 2008/09/05 | 4,740 | 4,790 | 4,720 | 4,750 | 11,999.4 | -2.46% | -1.38 | 86.99 | -33.33 | 4,808 | 4,880 |
| 2008/09/04 | 4,880 | 4,980 | 4,870 | 4,870 | 11,265.5 | 0.41% | 1.18 | 87.84 | -26.67 | 4,844 | 4,884 |
| 2008/09/03 | 4,850 | 4,900 | 4,820 | 4,850 | 7,961 | 2.11% | 0.85 | 73.61 | -18.33 | 4,824 | 4,870 |
| 2008/09/02 | 4,800 | 4,880 | 4,730 | 4,750 | 7,513.7 | -1.45% | -1.15 | 73.24 | -21.67 | 4,808 | 4,859 |
| 2008/09/01 | 4,830 | 4,920 | 4,810 | 4,820 | 8,291.3 | -2.23% | 0.20 | 72.09 | 1.67 | 4,838 | 4,847 |
| 2008/08/29 | 4,800 | 4,940 | 4,800 | 4,930 | 12,081.2 | 3.35% | 2.39 | 71.94 | -15.00 | 4,856 | 4,829 |
| 2008/08/28 | 4,820 | 4,820 | 4,740 | 4,770 | 5,547.7 | 0.00% | -1.08 | 60.92 | -75.00 | 4,824 | 4,813 |
| 2008/08/27 | 4,850 | 4,860 | 4,740 | 4,770 | 9,371.1 | -2.65% | -1.16 | 68.38 | -73.33 | 4,828 | 4,807 |
| 2008/08/26 | 4,860 | 4,920 | 4,810 | 4,900 | 7,055.6 | -0.20% | 1.42 | 67.95 | -38.33 | 4,840 | 4,807 |
| 2008/08/25 | 4,900 | 4,950 | 4,880 | 4,910 | 7,091.9 | 2.94% | 1.83 | 77.13 | -58.33 | 4,844 | 4,800 |
| 2008/08/22 | 4,780 | 4,780 | 4,720 | 4,770 | 5,299.1 | -0.42% | -0.89 | 69.47 | -73.33 | 4,876 | 4,798 |
| 2008/08/21 | 4,850 | 4,860 | 4,760 | 4,790 | 8,620.8 | -0.83% | -0.38 | 76.65 | -65.00 | 4,926 | 4,807 |
| 2008/08/20 | 4,820 | 4,860 | 4,790 | 4,830 | 9,978.9 | -1.83% | 0.54 | 75.80 | -18.33 | 4,944 | 4,823 |
| 2008/08/19 | 5,000 | 5,000 | 4,900 | 4,920 | 12,514.6 | -2.96% | 75.48 | 41.67 | 4,970 | 4,825 | |
| 2008/08/18 | 5,030 | 5,080 | 4,940 | 5,070 | 14,663.4 | 1.00% | 70.00 | 4,990 | 4,825 | ||
| 2008/08/15 | 4,920 | 5,040 | 4,920 | 5,020 | 9,714.9 | 2.87% | 70.00 | 4,982 | 4,804 | ||
| 2008/08/14 | 4,920 | 4,970 | 4,880 | 4,880 | 13,802.2 | -1.61% | 81.67 | 4,944 | 4,787 | ||
| 2008/08/13 | 5,010 | 5,010 | 4,950 | 4,960 | 13,700.7 | -1.20% | 80.00 | 4,884 | 4,775 | ||
| 2008/08/12 | 5,070 | 5,080 | 5,000 | 5,020 | 14,059.7 | -0.20% | 60.00 | 4,820 | 4,761 | ||
| 2008/08/11 | 4,940 | 5,050 | 4,930 | 5,030 | 18,481.7 | 4.14% | 26.67 | 4,716 | 4,750 | ||
| 2008/08/08 | 4,730 | 4,870 | 4,680 | 4,830 | 27,091 | 5.46% | -18.33 | 4,602 | |||
| 2008/08/07 | 4,690 | 4,710 | 4,500 | 4,580 | 12,786.1 | -1.29% | -78.33 | 4,558 | |||
| 2008/08/06 | 4,640 | 4,660 | 4,580 | 4,640 | 9,851.8 | 3.11% | -86.67 | 4,574 | |||
| 2008/08/05 | 4,500 | 4,580 | 4,470 | 4,500 | 9,209.4 | 0.90% | -96.67 | 4,600 | |||
| 2008/08/04 | 4,550 | 4,560 | 4,410 | 4,460 | 11,886.2 | -3.25% | -88.33 | 4,650 | |||
| 2008/08/01 | 4,650 | 4,710 | 4,580 | 4,610 | 10,558.4 | -1.07% | -80.00 | 4,734 | |||
| 2008/07/31 | 4,780 | 4,780 | 4,640 | 4,660 | 13,343.5 | -2.31% | -20.00 | 4,800 | |||
| 2008/07/30 | 4,800 | 4,840 | 4,750 | 4,770 | 7,359.7 | 0.42% | 25.00 | 4,892 | |||
| 2008/07/29 | 4,760 | 4,760 | 4,680 | 4,750 | 10,084.4 | -2.66% | 58.33 | 4,912 | |||
| 2008/07/28 | 4,950 | 4,970 | 4,860 | 4,880 | 8,624.2 | -1.21% | 73.33 | 4,944 | |||
| 2008/07/25 | 5,020 | 5,040 | 4,910 | 4,940 | 9,939.1 | -3.52% | 68.33 | 4,898 | |||
| 2008/07/24 | 5,060 | 5,120 | 5,020 | 5,120 | 13,897.7 | 5.13% | 33.33 | 4,846 | |||
| 2008/07/23 | 4,960 | 5,000 | 4,850 | 4,870 | 10,459.9 | -0.81% | 4,750 | ||||
| 2008/07/22 | 4,750 | 4,910 | 4,730 | 4,910 | 10,404.9 | 5.59% | 4,712 | ||||
| 2008/07/18 | 4,730 | 4,770 | 4,650 | 4,650 | 8,037.2 | -0.64% | 4,690 | ||||
| 2008/07/17 | 4,740 | 4,770 | 4,640 | 4,680 | 8,393.5 | 0.86% | |||||
| 2008/07/16 | 4,630 | 4,710 | 4,580 | 4,640 | 10,500 | -0.85% | |||||
| 2008/07/15 | 4,730 | 4,740 | 4,630 | 4,680 | 10,690.5 | -2.50% | |||||
| 2008/07/14 | 4,850 | 4,890 | 4,800 | 4,800 | 10,671.8 | -1.84% | |||||
| 2008/07/11 | 4,980 | 4,980 | 4,870 | 4,890 | 13,042.3 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
