7741 HOYA

7741
2024/05/17
時価
6兆6506億円
PER
36.62倍
2010年以降
9.11-43.53倍
(2010-2024年)
PBR
6.86倍
2010年以降
1.37-8.83倍
(2010-2024年)
配当
0.58%
ROE
18.74%
ROA
15.07%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
19,290
始値
19,095
高値
19,145
安値
18,920
終値 -1.76%
18,950
出来高 -48.49%
802,800

乖離率

株価(5日)
移動平均値
+1.14%
18,736
株価(25日)
移動平均値
+5.2%
18,013
出来高(5日)
移動平均値
-27.57%
1,108,400

2023/12/18~2024/05/17

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
05/1719,09519,14518,92018,950-1.76%802,8006兆6506億+5.2%36.626.86
05/1619,41519,79519,15019,290+0.05%1,558,4006兆7699億+7.42%37.286.99
05/1517,87019,32517,87019,280+6.9%1,944,6006兆7664億+7.8%37.266.98
05/1418,21518,28017,87518,035-0.5%752,7006兆3295億+1.26%34.856.53
05/1318,08518,28017,96518,125+0.14%483,5006兆3611億+1.66%35.036.56
05/1018,22018,34518,01018,100+0.28%587,4006兆3523億+1.5%34.986.56
05/0918,13018,32018,05018,050-0.69%593,4006兆3348億+1.1%34.886.54
05/0818,39018,48518,12518,175-1.2%719,7006兆3786億+1.63%35.126.58
05/0718,36518,43018,16018,395+0.93%923,8006兆4558億+2.73%35.556.66
05/0218,20018,27018,06518,225-1.14%563,0006兆3962億+1.67%35.226.6
05/0118,32018,53018,30518,435-0.19%487,7006兆4699億+2.65%35.636.68
04/3018,69518,76018,35518,470+0.71%895,5006兆4822億+2.69%35.696.69
04/2618,14018,34017,91018,340+0.19%992,1006兆4365億+1.82%35.446.64
04/2518,28518,55018,18018,305-2.03%995,1006兆4242億+1.33%35.386.63
04/2418,13518,76018,00018,685+6.5%1,601,4006兆5576億+3.08%36.116.77
04/2317,69517,80017,38517,545+0.03%651,4006兆1575億-3.4%33.916.35
04/2217,37017,69017,34517,540+1.27%918,4006兆1558億-3.83%33.96.35
04/1917,40017,65016,91017,320-2.31%1,338,5006兆786億-5.38%33.476.27
04/1817,50017,87017,42017,730+0.6%1,051,1006兆2224億-3.46%34.266.42
04/1717,58517,86017,40017,625+0.77%1,617,6006兆1856億-4.28%34.066.38
04/1616,90517,58516,81017,490+2.76%1,769,5006兆1382億-5.28%33.86.33
04/1516,79017,16516,70517,020+0.18%1,357,3005兆9733億-8.17%32.896.16
04/1217,01017,24516,88016,990+0.18%1,395,8005兆9627億-8.89%32.836.15
04/1116,72017,03516,60016,960-1.62%1,311,7005兆9522億-9.56%32.786.14
04/1017,55517,56017,17517,240-1.79%1,057,1006兆505億-8.58%33.326.24
04/0917,62017,70017,39517,555+0.34%726,3006兆1610億-7.42%33.936.36
04/0817,53017,81017,49517,495+0.4%1,129,6006兆1400億-8.17%33.816.34
04/0518,00018,06017,40517,425-5.76%1,529,8006兆1154億-9%33.676.31
04/0418,38018,72018,25018,490+1.68%974,4006兆4892億-3.85%35.736.7
04/0318,15018,42018,06018,185-2.44%1,123,1006兆3821億-5.54%35.146.59
04/0218,73518,87018,53518,640-1.01%778,1006兆5418億-3.36%36.026.75
04/0118,91018,91018,55018,830+0.48%596,1006兆6085億-2.48%36.396.82
03/2918,84018,91518,72018,740-0.5%930,7006兆5769億-2.97%36.226.79
03/2818,95019,08518,75018,835-1.36%807,3006兆6103億-2.4%36.46.82
03/2719,13519,24018,94019,095-0.21%1,134,5006兆7015億-0.99%36.96.92
03/2618,81519,23518,77519,135+0.31%962,9006兆7155億-0.64%36.986.93
03/2519,46519,53019,07019,075-3.05%796,0006兆6945億-0.86%36.866.91
03/2219,85519,96519,46019,675-0.93%1,003,5006兆9051億+2.42%38.027.13
03/2119,94520,03519,73019,860+1.38%903,4006兆9700億+3.69%38.387.19
03/1919,18019,59519,08519,590+0.75%692,2006兆8752億+2.57%37.867.1
03/1819,08519,51018,98019,445+1.54%652,8006兆8243億+2.17%37.587.04
03/1518,87019,19018,87019,150+1.48%840,6006兆7208億+0.92%37.016.94
03/1418,77518,92018,67518,870-0.29%633,6006兆6225億-0.4%36.476.83
03/1318,91519,15518,73518,925+0.19%700,0006兆6418億+0.08%36.576.85
03/1219,03019,03018,65018,890-1.97%1,047,5006兆6296億+0.05%36.516.84
03/1119,50019,55019,01019,270-2.85%959,4006兆7629億+2.21%37.246.98
03/0819,77520,05519,54519,835+1.15%1,366,8006兆9612億+5.37%38.337.18
03/0719,59519,96519,55019,610+0.05%1,071,6006兆8823億+4.36%37.97.1
03/0619,53019,70519,46519,600-1.28%880,8006兆8787億+4.53%37.887.1
03/0519,46020,01019,45519,855+0.51%775,5006兆9682億+6.16%38.377.19
03/0419,80520,09519,73519,755-0.9%847,0006兆9331億+6%38.187.16
03/0119,50019,94019,48519,935+2.31%827,6006兆9963億+7.2%38.527.22
02/2919,02019,62518,97519,485+2.44%1,641,1006兆8384億+5.15%37.667.06
02/2819,25019,27018,84519,020-0.34%659,7006兆6752億+2.79%36.766.89
02/2719,06519,52019,04019,085-0.39%898,0006兆6980億+3.23%36.886.91
02/2618,80019,22018,75019,160+1.24%972,5006兆7243億+3.8%37.036.94
02/2218,55018,94518,42518,925+2.88%914,3006兆6418億+2.86%36.576.85
02/2118,23018,51018,07518,395-0.54%694,3006兆4558億+0.23%35.556.66
02/2018,36018,54518,23518,495+0.27%587,6006兆4909億+0.86%35.746.7
02/1918,58018,67518,39518,445-1.26%586,9006兆4734億+0.68%35.656.68
02/1618,59018,91518,32018,680+1.94%1,042,6006兆5559億+2.04%36.16.77
02/1518,21518,37517,91018,325+0.58%888,1006兆4313億+0.31%35.416.64
02/1418,21518,25517,91518,220-1.51%836,4006兆3944億-0.06%35.216.6
02/1318,15018,56518,09018,500+3.18%1,041,2006兆4927億+1.75%35.756.7
02/0918,13518,20017,93017,930-0.61%927,5006兆2926億-1.03%34.656.49
02/0818,42018,42517,95018,040-1.96%1,313,1006兆3312億-0.22%34.866.53
02/0718,10518,47518,07018,400+2.45%1,150,3006兆4576億+1.87%35.566.66
02/0617,97018,15017,95017,960-1.18%997,5006兆3032億-0.42%34.716.51
02/0518,50018,50017,88018,175-0.41%1,133,8006兆3786億+0.85%35.126.58
02/0218,99019,05018,03518,250-1.62%1,910,9006兆4049億+1.44%35.276.61
02/0118,80018,98018,20018,550-2.08%1,737,9006兆5102億+3.28%35.856.72
01/3118,70018,96518,52018,945+1.58%1,099,7006兆6489億+5.82%36.616.86
01/3018,69018,75518,58518,650+1.41%695,9006兆5453億+4.63%36.046.75
01/2918,15518,39018,04518,390+1.1%620,9006兆4541億+3.5%35.546.66
01/2618,45018,56018,15018,190-2.93%1,261,5006兆3839億+2.66%35.156.59
01/2518,33518,76518,31018,740+2.4%1,150,9006兆5769億+6.03%36.226.79
01/2418,71518,77018,27518,300-2.87%1,011,2006兆4225億+3.95%35.376.63
01/2318,66519,14518,64018,840+1.34%1,111,9006兆6120億+7.36%36.416.82
01/2218,50518,59018,34018,590+1.17%1,004,9006兆5243億+6.37%35.936.73
01/1918,37518,58518,15518,375+4.05%1,313,5006兆4488億+5.55%35.516.66
01/1817,54017,79017,45517,660-0.65%823,7006兆1979億+1.79%34.136.4
01/1718,02018,26517,75017,775-1.36%835,0006兆2382億+2.68%34.356.44
01/1618,12018,20017,91518,020-0.22%522,2006兆3242億+4.41%34.826.53
01/1518,02518,15017,86018,060-0.14%628,7006兆3383億+4.98%34.96.54
01/1218,41018,44518,04518,085+1.94%1,152,9006兆3470億+5.62%34.956.55
01/1117,71517,77017,53017,740+2.07%894,9006兆2260億+4.01%34.286.43
01/1016,92517,44016,92517,380+2.27%858,5006兆996億+2.21%33.596.29
01/0917,25017,45516,99016,995+0.77%1,288,5005兆9645億+0.11%32.846.16
01/0516,99517,00516,76016,865-0.76%1,153,9005兆9189億-0.56%32.596.11
01/0417,33017,33016,96016,995-3.57%1,194,4005兆9645億+0.3%32.846.16
2023
12/2917,80017,90017,51517,625-0.48%784,2006兆1856億+4.15%33.816.96
12/2817,50017,78017,48017,710+0.4%745,3006兆2154億+4.89%33.977
12/2717,63517,77017,50517,640+1.32%738,1006兆1909億+4.76%33.846.97
12/2617,45517,54517,30017,410-0.46%591,9006兆1101億+3.66%33.46.88
12/2517,22517,53017,18517,490+2.25%542,5006兆1382億+4.34%33.556.91
12/2217,16017,22516,95017,105+0.83%861,7006兆31億+2.19%32.816.76
12/2116,85517,02516,83016,965-1.68%636,3005兆9540億+1.53%32.546.7
12/2017,17017,38017,16017,255+0.61%849,2006兆557億+3.47%33.16.82
12/1916,91017,15016,76017,150+0.23%896,5006兆189億+3.3%32.96.77
12/1816,98017,12016,93517,110+0.71%766,0006兆49億+3.49%32.826.76

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
4,340
7/9
2,200
3/17
12,742,400
1/29
--+13.94%
4/21
-15.65%
1/16
2009年
3月期
3,100
5/7
1,212
11/21
7,023,800
2/19
--+21.68%
1/7
-28.24%
10/27
2010年
3月期
2,630
1/21
1,661
5/14
4,975,300
11/12
--+13.51%
7/31
-9.08%
2/10
2011年
3月期
2,625
4/27
1,550
3/15
4,712,600
3/16
1兆1419億6742億7638万+9.68%
9/16
-15.68%
3/15
2012年
3月期
1,942
3/27
1,537
11/24
6,807,200
7/1
8448億305万6686億2115万+9.44%
2/15
-9.6%
8/19
2013年
3月期
1,895
4/26
1,517
11/8
4,203,900
1/31
8243億5725万6599億2081万+10.65%
4/11
-6.45%
5/24
2014年
3月期
3,287
3/27
1,699
4/2
8,020,500
4/10
1兆4299億7390億9391万+11.36%
11/6
-7.48%
6/7
2015年
3月期
5,265
3/25
2,880
4/14
4,693,300
10/31
2兆2417億1兆2528億+17.01%
11/14
-8.89%
10/17
2016年
3月期
5,434
8/11
3,688
2/12
3,646,400
1/7
2兆3137億1兆5353億+14.55%
10/30
-16.4%
2/12
2017年
3月期
5,535
3/29
3,457
7/7
3,244,600
10/28
2兆1574億1兆3987億+8.37%
12/20
-7.92%
5/24
2018年
3月期
6,499
10/25
5,075
4/21
3,731,000
12/8
2兆5331億1兆9781億+8.49%
8/1
-10.78%
12/6
2019年
3月期
7,440
3/18
5,148
4/4
2,460,400
10/31
2兆8378億1兆9636億+10.13%
5/17
-10.06%
12/25
2020年
3月期
11,195
1/24
7,216
6/3
3,236,100
11/26
4兆2356億2兆7524億+9.72%
4/15
-14.84%
3/13
2021年
3月期
14,510
1/4
8,967
4/2
3,458,200
5/29
5兆4540億3兆3926億+11.99%
11/27
-7.9%
3/4
2022年
3月期
19,435
9/14
12,335
5/13
4,079,600
5/27
7兆1851億4兆5988億+11.34%
8/10
-13.25%
3/9
2023年
3月期
15,345
9/13

9/12
11,440
6/24
10,719,700
9/30
5兆5407億4兆1845億+13.53%
8/5
-12.03%
6/17
2024年
3月期
20,095
3/4
13,610
10/30
6,164,700
5/31
7兆525億4兆8191億+14.25%
6/5
-9.56%
4/11
最新18,950
2024/5/17
802,8006兆6506億+5.2%
18,013

年間値上がり率

1984/12/28 vs 1983/12/28
36%(1.36倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
1%(1.01倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
49%(1.49倍)
1995/12/29 vs 1994/12/30
33%(1.33倍)
1996/12/30 vs 1995/12/29
28%(1.28倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
34%(1.34倍)
1999/12/30 vs 1998/12/30
46%(1.46倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
60%(1.6倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
58%(1.58倍)
2020/12/30 vs 2019/12/30
37%(1.37倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/05/17 vs 2023/12/29
8%(1.08倍)
過去安値
156円(1983/02/23)
12016%(121.16倍)
18,950円(5/17)