7951 ヤマハ

7951
2024/03/27
時価
6149億円
PER 予
19.11倍
2010年以降
赤字-50.31倍
(2010-2023年)
PBR
1.15倍
2010年以降
0.56-3.39倍
(2010-2023年)
配当 予
2.25%
ROE 予
6.02%
ROA 予
4.62%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,252
始値
3,285
高値
3,306
安値
3,250
終値 +0.95%
3,283
出来高 +7.41%
1,082,200

乖離率

株価(5日)
移動平均値
+0.46%
3,268
株価(25日)
移動平均値
+2.4%
3,206
出来高(5日)
移動平均値
+4.55%
1,035,140

2023/10/27~2024/03/27

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
03/273,2853,3063,2503,283+0.95%1,082,2006149億590万+2.4%19.111.15
03/263,2163,2653,2043,252+1.03%1,007,5006090億9960万+1.37%18.931.14
03/253,2823,2853,2163,219-2.45%909,1006029億1870万+0.31%18.741.13
03/223,2863,3243,2633,300+0.46%1,076,2006180億9000万+2.84%19.211.16
03/213,2893,3183,2623,285+1.14%1,100,7006152億8050万+2.34%19.121.15
03/193,1753,2483,1753,248+1.98%950,8006083億5040万+0.9%18.91.14
03/183,1413,1863,1313,185+1.79%1,114,5005965億5050万-1.18%18.541.12
03/153,1743,1953,1143,129-1.76%1,290,2005860億6170万-3.19%18.211.1
03/143,2163,2213,1683,185-0.53%1,022,1005965億5050万-1.82%18.541.12
03/133,1873,2233,1693,202+0.88%1,162,7005997億3460万-1.42%18.641.12
03/123,1963,1983,1223,174-0.6%1,105,8005944億9020万-2.46%18.471.11
03/113,1933,2213,1353,193+0.35%1,379,1005980億4890万-1.96%18.581.12
03/083,1553,1953,1023,182+3.14%2,316,3005959億8860万-2.33%18.521.11
03/073,1333,1553,0513,085-1.66%1,587,8005778億2050万-5.4%17.961.08
03/063,1353,1753,1153,137-0.35%1,344,6005875億6010万-4.01%18.261.1
03/053,2123,2303,1423,148-1.99%1,322,0005896億2040万-3.85%18.321.1
03/043,2513,2953,2083,212-0.71%1,046,8006016億760万-2.01%18.691.13
03/013,2793,3143,2313,235-1.1%1,141,1006059億1550万-1.43%18.831.13
02/293,2413,2783,1853,271+0.49%2,680,1006126億5830万-0.46%19.041.15
02/283,2103,2613,1943,255+1.72%1,349,8006096億6150万-1.03%18.951.14
02/273,2003,2263,1933,200-0.16%1,073,7005993億6000万-2.77%18.621.12
02/263,1813,2563,1783,205+1.07%1,225,9006002億9650万-2.73%18.651.12
02/223,1603,1853,1473,171-0.25%1,153,0005939億2830万-3.91%18.461.11
02/213,1703,2203,1403,179-1.27%2,038,0005954億2670万-3.9%18.51.11
02/203,2953,3093,2183,220-3.16%1,448,4006031億600万-2.98%18.741.13
02/193,3093,3393,2783,325+1.37%765,7006227億7250万-0.09%19.351.16
02/163,2323,3133,2323,280+1.86%1,350,4006143億4400万-1.59%19.091.15
02/153,2983,3153,1653,220-2.81%2,117,2006031億600万-3.56%18.741.13
02/143,4603,4603,3123,313-5.83%2,075,6006205億2490万-0.96%19.281.16
02/133,4703,5433,4253,518+5.27%2,421,6006589億2140万+5.23%20.481.23
02/093,4133,4233,3363,342-2.37%1,566,2006259億5660万+0.3%19.451.17
02/083,4613,4643,3463,423-0.41%1,913,3006411億2790万+2.79%19.921.2
02/073,3803,4683,3003,437+4.66%3,071,0006437億5010万+3.4%201.2
02/063,3303,3373,2723,284-1.85%1,716,1006150億9320万-0.97%19.111.15
02/053,2613,3573,2483,346+3.5%1,174,4006267億580万+0.94%19.471.17
02/023,2203,2973,2163,233+0.28%881,5006055億4090万-2.33%18.821.13
02/013,2323,2403,1853,224-1.29%1,011,0006038億5520万-2.54%18.761.13
01/313,2403,2693,2133,266+0.06%1,042,6006117億2180万-1.27%19.011.14
01/303,2913,3143,2643,264-0.18%614,8006113億4720万-1.3%191.14
01/293,2993,3043,2493,270+0.18%999,8006124億7100万-1.12%19.031.15
01/263,2843,3103,2563,264-1.09%780,2006113億4720万-1.24%191.14
01/253,3103,3343,2493,300-0.99%816,6006180億9000万-0.12%19.211.16
01/243,3653,3893,3173,333-0.54%650,9006242億7090万+0.97%19.41.17
01/233,3703,3743,3353,351+1.03%881,7006276億4230万+1.73%19.51.17
01/223,2843,3563,2843,317+1%1,301,2006212億7410万+0.88%19.311.16
01/193,3623,3783,2823,284-1.56%945,2006150億9320万+0.03%19.111.15
01/183,3663,4123,3363,336-0.86%751,0006248億3280万+1.71%19.421.17
01/173,4673,4823,3653,365-2.44%1,081,4006302億6450万+2.75%19.591.18
01/163,4433,4773,4193,449-0.4%749,1006459億9770万+5.44%20.071.21
01/153,4503,4853,4233,463+0.46%916,6006486億1990万+5.93%20.161.21
01/123,4923,4933,4123,447+0.73%1,541,0006456億2310万+5.61%20.061.21
01/113,4243,4353,3733,422+1.48%1,088,7006409億4060万+4.97%19.921.2
01/103,2743,3813,2703,372+3.4%1,141,1006315億7560万+3.44%19.631.18
01/093,2853,3233,2383,261+0.18%1,062,5006107億8530万-0.06%18.981.14
01/053,2963,3043,2553,255-1.24%707,0006096億6150万-0.52%18.951.14
01/043,2823,2963,2023,296+1.2%909,0006173億4080万+0.43%19.181.15
2023
12/293,2423,2703,2373,257+0.18%739,5006100億3610万-1.03%18.961.14
12/283,2403,2573,2203,251-0.15%502,4006089億1230万-1.63%18.921.14
12/273,2003,2653,2003,256+1.59%967,9006098億4880万-1.9%18.951.14
12/263,1903,2083,1903,205+0.41%597,8006002億9650万-3.72%18.651.12
12/253,2583,2583,1903,192-1.27%571,5005978億6160万-4.4%18.581.12
12/223,2393,2643,2233,233+0.09%770,5006055億4090万-3.43%18.821.13
12/213,2423,2503,2273,230-0.95%692,6006049億7900万-3.78%18.81.13
12/203,2573,3133,2503,261+0.87%1,055,4006107億8530万-3.21%18.981.14
12/193,2103,2573,1843,233+0.28%624,3006055億4090万-4.26%18.821.13
12/183,2003,2413,1923,224-0.43%883,2006038億5520万-4.81%18.761.13
12/153,1703,2573,1663,238+3.06%1,238,8006064億7740万-4.82%18.851.13
12/143,2023,2053,1333,142-2.36%1,108,4005884億9660万-8.1%18.291.1
12/133,1903,2303,1903,218+1.32%1,036,6006027億3140万-6.34%18.731.13
12/123,2693,2713,1743,176-1.24%991,4005948億6480万-8.02%18.491.11
12/113,2593,2693,2133,2160%944,4006023億5680万-7.48%18.721.13
12/083,2713,2713,1993,216-1.68%1,437,9006023億5680万-8.04%18.721.13
12/073,3643,3663,2623,271-3.57%1,520,7006126億5830万-7.36%19.041.15
12/063,3473,3933,3463,392+1.59%748,2006353億2160万-4.72%19.741.19
12/053,3413,3883,3373,339-0.3%929,6006253億9470万-6.76%19.431.17
12/043,4003,4113,3493,349-1.64%923,1006272億6770万-7.13%19.491.17
12/013,4733,4783,4053,405-1.62%808,8006377億5650万-6.15%19.821.19
11/303,4703,5003,4283,461-0.57%2,284,9006482億4530万-5.18%20.141.21
11/293,4983,5163,4763,481-0.63%742,6006519億9130万-5.07%20.261.22
11/283,5373,5503,5033,503-0.88%907,2006561億1190万-4.91%20.391.23
11/273,5943,5983,5273,534-1.61%754,5006619億1820万-4.51%20.571.24
11/243,6263,6303,5713,592-0.39%856,9006727億8160万-3.41%20.911.26
11/223,5113,6203,5073,606+2.85%1,463,9006754億380万-3.51%20.991.26
11/213,4603,5283,4503,506+1.07%1,246,3006566億7380万-6.61%20.411.23
11/203,4593,5093,4563,469+1.52%1,090,4006497億4370万-8.08%20.191.22
11/173,4173,4483,3843,417-1.07%1,288,8006400億410万-10.06%19.891.2
11/163,5013,5193,4433,454-1.82%1,104,8006469億3420万-9.79%20.11.21
11/153,5253,5293,4903,518+1.82%1,753,0006589億2140万-8.74%20.481.23
11/143,4793,5073,4553,455-1.26%1,389,0006471億2150万-10.93%20.111.21
11/133,6373,6383,4943,499-2.91%1,457,4006553億6270万-10.35%20.371.23
11/103,6103,6213,5633,604-1.18%1,318,9006750億2920万-8.23%20.981.26
11/093,5553,6613,5253,647+2.16%1,411,0006830億8310万-7.53%21.231.28
11/083,6373,6423,5703,570-1.9%1,693,1006686億6100万-9.83%20.781.25
11/073,7203,7253,6333,639-3.27%1,700,9006815億8470万-8.54%21.181.27
11/063,7913,7913,7313,762+0.86%1,889,9007046億2260万-5.88%21.91.32
11/023,8203,8333,7213,730-8.58%2,555,3006986億2900万-6.96%21.711.31
11/014,0964,1014,0434,080+2.54%871,7007641億8400万+1.39%23.751.43
10/313,9354,0073,9283,979+1.12%943,4007452億6670万-1.09%23.161.39
10/303,9203,9413,8983,935-0.73%572,6007370億2550万-2.36%22.91.38
10/273,9203,9813,9153,964+1.64%615,4007424億5720万-1.88%23.071.39

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
2,910
4/23
1,889
3/17
5,087,300
3/14
--+8.13%
10/3
-15.08%
1/22
2009年
3月期
2,240
7/31

7/28
730
3/4

3/3
7,212,700
8/4
--+29.13%
3/24
-45.14%
10/27
2010年
3月期
1,282
5/8
865
11/30
4,235,600
6/12
--+14.96%
5/11
-11.94%
10/6
2011年
3月期
1,295
4/5
805
3/16
4,124,600
3/16
2554億4525万1587億9029万+9.5%
10/6
-22.1%
3/15
2012年
3月期
1,034
5/2
663
2/7
3,754,400
12/9
2039億6169万1307億8008万+9.54%
2/27
-10.55%
8/9
2013年
3月期
1,035
2/6
654
6/4
4,748,500
2/7
2041億5895万1290億478万+17.01%
1/4
-11.27%
5/23
2014年
3月期
1,705
1/8
873
4/2
3,015,700
3/14
3363億1981万1722億363万+17.67%
5/10
-17.79%
2/6
2015年
3月期
2,355
3/19
1,267
4/11
2,506,100
3/13
4645億3558万2499億2211万+15.79%
2/23
-11.03%
10/16
2016年
3月期
3,575
3/17
2,083
4/1
3,553,200
2/5
7051億8671万4108億8221万+13.5%
2/5
-12.58%
9/8
2017年
3月期
3,820
11/7

11/1
2,588
7/8

7/6
3,116,100
8/3
7535億1419万5104億9600万+17.63%
5/2
-16%
2/7
2018年
3月期
4,960
3/7
2,955
4/17
4,262,400
11/2
9783億8492万5828億8859万+15.7%
5/11
-8.3%
11/15
2019年
3月期
6,080
10/1
4,355
12/26
2,684,600
5/31
1兆1646億8342億2213万+15.9%
2/6
-10.7%
10/26
2020年
3月期
6,270
12/13
3,520
3/19
2,115,600
3/17
1兆2010億6742億7368万+17.4%
11/8
-28.32%
3/18
2021年
3月期
6,560
12/7
3,835
4/3
1,539,300
5/29
1兆2566億7346億1352万+17.26%
6/8
-9.44%
7/10
2022年
3月期
7,490
9/17
4,840
3/11
1,767,800
11/4
1兆4347億9065億3200万+12.46%
9/6
-12.08%
11/30
2023年
3月期
5,900
6/9
4,605
1/16
1,721,500
9/29
1兆1050億8625億1650万+10.88%
6/9
-9.93%
9/26
最新3,283
2024/3/27
1,082,2006149億590万+2.4%
3,206

年間値上がり率

1984/12/28 vs 1983/12/28
113%(2.13倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
12%(1.12倍)
1990/12/28 vs 1989/12/29
-19%(0.81倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
46%(1.46倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
-43%(0.57倍)
2000/12/29 vs 1999/12/30
69%(1.69倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
-26%(0.74倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
84%(1.84倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
64%(1.64倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
-34%(0.66倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
432円(1983/12/21)
661%(7.61倍)
3,283円(3/27)