7733 オリンパス

7733
2024/03/28
時価
2兆6417億円
PER 予
9.77倍
2010年以降
赤字-246.37倍
(2010-2023年)
PBR
3.28倍
2010年以降
0.76-8.07倍
(2010-2023年)
配当 予
0.83%
ROE 予
33.61%
ROA 予
17.17%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,185
始値
2,167
高値
2,189
安値
2,161
終値 -0.5%
2,174
出来高 +90.73%
8,323,700

乖離率

株価(5日)
移動平均値
-0.23%
2,179
株価(25日)
移動平均値
+0.18%
2,170
出来高(5日)
移動平均値
+68.1%
4,951,560

2023/10/30~2024/03/28

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
03/282,1672,1892,1612,174-0.5%8,323,7002兆6417億+0.18%9.773.28
03/272,1652,2032,1472,185+1.53%4,364,1002兆6550億+0.69%9.823.3
03/262,1432,1602,1152,152-0.42%3,804,9002兆6149億-0.83%9.673.25
03/252,2142,2152,1502,161-2.88%3,982,1002兆6259億-0.41%9.713.26
03/222,2482,2522,2182,225-1.11%4,283,0002兆7037億+2.72%103.36
03/212,2102,2552,2062,250+2.55%4,995,6002兆7340億+4.12%10.113.4
03/192,1652,1942,1542,194+0.78%3,154,6002兆6660億+1.72%9.863.31
03/182,1302,1882,1262,177+2.88%3,568,0002兆6453億+0.97%9.783.29
03/152,1002,1252,0752,116+0.76%8,113,4002兆5712億-1.9%9.513.2
03/142,1102,1382,0982,100-1.22%4,146,1002兆5518億-2.69%9.443.17
03/132,1602,1702,1072,126-1.85%3,720,2002兆5834億-1.57%9.553.21
03/122,1882,2122,1552,166-1.37%3,803,6002兆6320億+0.19%9.733.27
03/112,1832,1982,1432,196+2.57%5,873,8002兆6684億+1.62%9.873.32
03/082,1322,1512,1062,141+0.05%6,210,0002兆6016億-0.88%9.623.23
03/072,1702,1832,1402,140-0.65%3,637,7002兆6004億-1.06%9.623.23
03/062,1192,1642,1082,154+0.23%4,857,5002兆6174億-0.42%9.683.25
03/052,1762,1962,1362,149-1.92%4,378,2002兆6113億-0.69%9.663.25
03/042,1862,3042,1782,191+3.01%8,118,3002兆6623億+1.2%9.853.31
03/012,1122,1352,1052,127-0.23%4,082,1002兆5846億-1.76%9.563.21
02/292,1272,1492,1162,132-1.93%5,424,1002兆5906億-1.66%9.583.22
02/282,1562,1812,1412,174-0.23%2,994,1002兆7526億+0.05%9.773.28
02/272,2202,2452,1622,179-2.72%3,851,7002兆7590億+0.18%9.793.29
02/262,2132,2472,2022,240+2.14%5,004,7002兆8362億+2.85%10.073.38
02/222,1842,2012,1582,193-0.36%3,957,3002兆7767億+0.69%9.853.31
02/212,1622,2112,1552,201+1.43%4,291,6002兆7868億+1.01%9.893.32
02/202,1542,1742,1462,170-1.14%5,051,2002兆7476億-0.5%9.753.28
02/192,1822,2002,1422,195+1.39%3,136,3002兆7792億+0.5%9.863.31
02/162,0712,1862,0712,165+5.35%7,047,5002兆7412億-0.92%9.733.27
02/151,9502,0591,9362,055-2.14%9,819,8002兆6019億-5.95%9.233.1
02/142,1002,1402,0852,100-1.55%5,203,2002兆6589億-4.11%9.443.17
02/132,1002,1542,0772,133-2.51%6,765,3002兆7007億-2.56%9.593.22
02/092,1812,2302,1802,188+0.27%3,867,2002兆7703億+0.14%9.833.3
02/082,1462,2112,1232,182+1.72%5,093,9002兆7628億+0.18%9.813.3
02/072,1432,1482,1052,145-0.23%5,342,0002兆7159億-1.24%9.643.24
02/062,1712,1892,1502,150-1.1%4,082,0002兆7222億-0.83%9.663.25
02/052,1702,2022,1702,174+0.51%2,126,6002兆7526億+0.46%9.773.28
02/022,1852,2032,1632,163-0.14%2,355,3002兆7387億+0.23%9.723.27
02/012,1902,2172,1662,166-1.55%3,660,4002兆7425億+0.6%9.733.27
01/312,1462,2002,1412,200+2.37%4,247,6002兆7855億+2.37%9.893.32
01/302,1722,1862,1422,149-1.1%2,490,6002兆7210億+0.23%9.663.25
01/292,1802,1932,1632,173+0.14%2,995,2002兆7514億+1.4%9.763.28
01/262,2002,2112,1532,170-1.23%3,072,0002兆7476億+1.35%9.753.28
01/252,2022,2152,1742,197-0.45%3,713,1002兆7817億+2.81%9.873.32
01/242,2232,2502,1862,207-2.09%5,727,8002兆7944億+3.42%9.923.33
01/232,2452,2842,2422,254+0.76%3,889,8002兆8539億+5.82%10.133.4
01/222,2552,2752,2352,237-0.8%4,304,3002兆8324億+5.27%10.053.38
01/192,2772,2902,2382,255+1.12%4,057,0002兆8552億+6.37%10.133.41
01/182,2162,2412,2072,230+0.27%2,844,0002兆8235億+5.44%10.023.37
01/172,2732,2882,2222,224-0.63%3,925,4002兆8159億+5.45%9.993.36
01/162,2602,2762,2332,238-1.02%3,336,3002兆8337億+6.32%10.063.38
01/152,2332,2622,2102,261+1.98%4,301,9002兆8628億+7.56%10.163.41
01/122,2182,2182,1762,217+2.26%6,371,7002兆8071億+5.82%9.963.35
01/112,1982,2232,1632,168-0.37%5,456,9002兆7450億+3.63%9.743.27
01/102,0992,1872,0952,176+5.68%6,951,5002兆7552億+3.97%9.783.29
01/092,0552,0822,0532,059+1.38%4,015,8002兆6070億-1.62%9.253.11
01/052,0492,0682,0252,031+0.4%4,378,6002兆5716億-3.19%9.133.07
01/042,0102,0291,9812,023-0.88%5,282,4002兆5614億-3.94%9.093.05
2023
12/292,0312,0462,0242,041+0.2%2,600,3002兆5842億-3.5%9.173.32
12/282,0352,0422,0232,037-0.92%1,715,2002兆5792億-4.01%9.153.32
12/272,0322,0672,0272,056+1.48%3,446,4002兆6032億-3.43%9.243.35
12/262,0342,0462,0262,026+0.2%2,227,4002兆5652億-5.11%9.13.3
12/252,0902,0992,0192,022-2.51%2,313,7002兆5602億-5.56%9.093.29
12/222,0782,0942,0712,074+0.24%4,427,7002兆6260億-3.45%9.323.38
12/212,0842,1032,0632,069-2.5%4,074,6002兆6197億-3.77%9.33.37
12/202,1362,1692,1222,122+0.05%4,519,5002兆6868億-1.39%9.543.46
12/192,0882,1292,0762,121+1.87%2,810,4002兆6855億-1.39%9.533.46
12/182,0502,1002,0452,082-1.33%4,565,1002兆6361億-3.12%9.363.39
12/152,0962,1152,0952,110+0.09%5,607,3002兆6716億-1.77%9.483.44
12/142,1112,1212,0832,108-1.4%4,356,5002兆6691億-1.82%9.473.43
12/132,1222,1462,1222,138+0.75%2,619,0002兆7070億-0.28%9.613.48
12/122,1192,1392,1082,122+0.43%4,019,8002兆6868億-0.89%9.543.46
12/112,1082,1312,0952,113+1%2,968,9002兆6754億-1.22%9.53.44
12/082,0902,0922,0602,092-1.09%6,462,2002兆6488億-2.06%9.43.41
12/072,1392,1502,1012,115-1.9%4,423,4002兆6779億-0.89%9.53.45
12/062,1192,1622,1142,156+3.36%4,174,6002兆7298億+1.27%9.693.51
12/052,1402,1602,0852,086-3.25%4,090,7002兆6412億-1.65%9.373.4
12/042,1742,1782,1472,156-1.69%3,776,6002兆7298億+1.84%9.693.51
12/012,1942,2122,1842,193+1.25%4,830,4002兆7767億+4.03%9.853.57
11/302,1702,1742,1322,166-1.63%9,588,7002兆7425億+3.29%9.733.53
11/292,2032,2212,1992,202-0.99%3,971,0002兆7881億+5.51%9.93.59
11/282,2382,2402,1912,224-0.8%3,675,6002兆8159億+7.13%9.993.62
11/272,2352,2622,2312,242+0.63%4,516,4002兆8387億+8.57%10.073.65
11/242,2002,2312,1962,228+0.77%4,297,8002兆8210億+8.52%10.013.63
11/222,1952,2172,1832,211+0.68%4,320,7002兆7995億+8.22%9.943.6
11/212,1792,1962,1642,196+0.78%4,460,2002兆7805億+8.02%9.873.58
11/202,1952,2072,1722,179-0.46%5,570,2002兆7590億+7.76%9.793.55
11/172,1502,1922,1452,189+2.19%5,672,8002兆7716億+8.74%9.843.57
11/162,1192,1552,1192,142+1.09%5,954,9002兆7121億+6.89%9.633.49
11/152,0932,1202,0632,119+1.83%9,024,8002兆6830億+6.06%9.523.45
11/142,1002,1072,0732,081+0.14%5,945,3002兆6349億+4.47%9.353.39
11/132,0442,1142,0412,078+1.61%6,374,1002兆6311億+4.58%9.343.39
11/101,9632,0601,9632,045-1.97%11,174,2002兆5893億+3.23%9.193.33
11/092,0322,0872,0222,086+2.2%5,188,0002兆6412億+5.62%9.373.4
11/082,0552,0652,0172,041-1.07%4,270,4002兆5842億+3.76%9.173.32
11/072,0652,0832,0552,063-0.53%4,561,3002兆6121億+5.04%9.273.36
11/062,0722,0892,0462,074+2.02%5,861,8002兆6260億+5.87%9.323.38
11/022,0602,0672,0282,033-0.44%4,756,8002兆5741億+3.99%9.143.31
11/012,0372,0452,0162,042+2.15%6,175,0002兆5855億+4.56%9.183.33
10/311,9552,0121,9471,999+2.57%6,579,5002兆5310億+2.46%8.983.26
10/301,9501,9691,9351,949-1.76%5,926,2002兆4677億-0.15%8.763.17

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
1,330
5,320
10/9
648
2,590
3/17
26,836,000
6,709,000
3/14
--+13.43%
4/21
-22.25%
2/6
2009年
3月期
940
3,760
8/12

3,760
6/18
303
1,210
2/24
26,408,000
6,602,000
10/27
--+31.7%
4/6
-42.17%
10/27
2010年
3月期
775
3,100
12/25
378
1,511
5/1
33,085,200
8,271,300
5/13
--+24.53%
6/11
-8.96%
11/27
2011年
3月期
770
3,080
4/2
494
1,974
3/15
21,556,800
5,389,200
12/10
8355億5164万5355億1264万+8.71%
12/15
-17.96%
5/17
2012年
3月期
709
2,835
6/21
106
424
11/11
332,068,800
83,017,200
11/11
7690億8730万1150億2399万+49.75%
12/13
-67.14%
11/11
2013年
3月期
606
2,422
3/12
265
1,061
5/15
32,079,200
8,019,800
3/8
6570億4742万2878億3126万+25.53%
1/15
-11.45%
5/15
2014年
3月期
893
3,570
5/23
510
2,040
4/2
48,576,400
12,144,100
7/19
9684億8031万5534億1732万+30.16%
5/22
-10.79%
2/4
2015年
3月期
1,183
4,730
3/19
719
2,876
4/15
18,027,200
4,506,800
4/9
1兆6208億9855億2325万+13.54%
11/14
-9.23%
10/14
2016年
3月期
1,260
5,040
8/12
899
3,595
9/29
29,358,000
7,339,500
4/2
1兆7270億1兆2319億+21.48%
11/9
-14%
2/12
2017年
3月期
1,181
4,725
5/31
786
3,145
8/4
18,759,200
4,689,800
12/22
1兆6191億1兆777億+9.85%
11/25
-13.51%
7/8
2018年
3月期
1,165
4,660
12/1
900
3,600
8/14
27,016,400
6,754,100
12/12
1兆5969億1兆2336億+7.9%
11/7
-10.32%
8/14
2019年
3月期
1,275
5,100
3/7

5,100
3/6

他2件
759
3,035
12/25
30,536,000
7,634,000
1/15
1兆7478億1兆401億+40%
1/15
-12.14%
11/21
2020年
3月期
2,148
2/7
1,156
4/19
15,131,300
3/17
2兆9447億1兆5847億+17.43%
11/8
-29.78%
3/19
2021年
3月期
2,476
3/9
1,413
4/3
18,455,800
6/25
3兆3943億1兆9371億+15.28%
6/4
-9.82%
1/29
2022年
3月期
2,741
11/8
1,998
3/11
18,272,400
2/8
3兆5613億2兆5959億+9.13%
4/5
-14.53%
2/8
2023年
3月期
3,198
9/12
2,175
5/11
19,178,500
10/28
4兆1122億2兆8259億+15.47%
5/13
-10.3%
12/21
最新2,174
2024/3/28
8,323,7002兆6417億+0.18%
2,170

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
-9%(0.91倍)
1986/12/27 vs 1985/12/28
8%(1.08倍)
1987/12/28 vs 1986/12/27
-13%(0.87倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
41%(1.41倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
44%(1.44倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
37%(1.37倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
3%(1.03倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
24%(1.24倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
70%(1.7倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-59%(0.41倍)
2012/12/28 vs 2011/12/30
65%(1.65倍)
2013/12/30 vs 2012/12/28
100%(2倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
100%(2倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
106円(2011/11/11)
1951%(20.51倍)
2,174円(3/28)