7267 本田技研工業

7267
2024/03/27
時価
10兆214億円
PER 予
9.28倍
2010年以降
5.08-28.26倍
(2010-2023年)
PBR
0.74倍
2010年以降
0.41-1.53倍
(2010-2023年)
配当 予
3.06%
ROE 予
7.96%
ROA 予
3.5%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,880
始値
1,892
高値
1,910
安値
1,886
終値 +0.96%
1,898
出来高 +33.47%
18,653,000

乖離率

株価(5日)
移動平均値
+0.21%
1,894
株価(25日)
移動平均値
+5.33%
1,802
出来高(5日)
移動平均値
-0.54%
18,755,060

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
03/271,8921,9101,8861,898+0.96%18,653,00010兆214億+5.33%9.280.74
03/261,8731,8981,8641,880+0.05%13,975,4009兆9264億+4.68%9.20.73
03/251,9201,9201,8791,879-2.24%15,033,0009兆9211億+4.97%9.190.73
03/221,9191,9601,9071,922+1.69%22,409,10010兆1481億+7.74%9.40.75
03/211,8931,9061,8701,890+1.39%23,704,8009兆9792億+6.48%9.240.74
03/191,8271,8641,8171,864+1.8%21,567,2009兆8419億+5.43%9.120.73
03/181,8171,8371,8001,831+2.69%18,526,2009兆6676億+3.92%8.960.71
03/151,7681,8061,7631,783+1.77%27,177,0009兆4142億+1.42%8.720.69
03/141,7491,7671,7381,752+1.1%14,315,5009兆2505億-0.17%8.570.68
03/131,7531,7601,7191,733+0.46%14,207,0009兆1502億-1.08%8.480.67
03/121,7141,7261,6941,7250%14,322,6009兆1080億-1.43%8.440.67
03/111,7331,7361,6991,725-2.27%17,818,4009兆1080億-1.26%8.440.67
03/081,7391,7811,7271,765+0.68%22,034,4009兆3192億+1.2%8.630.69
03/071,8081,8171,7491,753-3.73%24,155,2009兆2558億+0.75%8.570.68
03/061,8041,8311,7971,821+1.22%18,383,1009兆6148億+4.96%8.910.71
03/051,7881,8081,7791,799-0.22%16,517,5009兆4987億+4.11%8.80.7
03/041,8091,8231,7961,803-0.17%19,137,8009兆5198億+4.89%8.820.7
03/011,7801,8161,7741,806+1.35%20,334,0009兆5356億+5.55%8.830.7
02/291,7951,8001,7751,782+0.45%18,224,5009兆4089億+4.7%8.720.69
02/281,7881,7931,7671,774-0.17%11,529,7009兆6404億+4.66%8.680.69
02/271,7711,7851,7661,777-0.45%18,153,4009兆6567億+5.27%8.690.69
02/261,8051,8071,7851,785-0.83%20,068,1009兆7001億+6.19%8.730.7
02/221,7601,8101,7561,800+3.03%25,472,2009兆7817億+7.59%8.80.7
02/211,7291,7511,7281,747-0.06%11,266,4009兆4936億+4.99%8.540.68
02/201,7441,7571,7411,748+0.23%10,797,4009兆4991億+5.49%8.550.68
02/191,7481,7541,7361,744-0.46%9,545,7009兆4773億+5.76%8.530.68
02/161,7201,7591,7161,752+1.74%20,611,6009兆5208億+6.7%8.570.68
02/151,7001,7231,6941,722+1.89%16,827,8009兆3578億+5.32%8.420.67
02/141,7111,7151,6781,690-1.69%12,313,8009兆1839億+3.87%8.270.66
02/131,7231,7241,6791,719+0.88%19,632,9009兆3415億+6.11%8.410.67
02/091,7321,7321,6971,704-1.73%28,664,0009兆2600億+5.64%8.330.66
02/081,7311,7421,7061,734+1.34%24,169,5009兆4230億+8.1%8.480.68
02/071,6731,7351,6731,711+1.18%24,095,3009兆2980億+7.34%8.370.67
02/061,6721,7021,6651,691+0.42%22,708,1009兆1893億+6.82%8.270.66
02/051,6701,6941,6551,684+3%16,288,7009兆1513億+6.99%8.240.66
02/021,6501,6531,6331,635-0.61%13,272,6008兆8850億+4.54%80.64
02/011,6251,6511,6191,645-1.85%15,869,2008兆9393億+5.72%8.050.64
01/311,6271,6761,6241,676+2.95%18,665,4009兆1078億+8.2%8.20.65
01/301,6301,6441,6231,628-1.03%13,115,3008兆8470億+5.78%7.960.63
01/291,6211,6561,6171,645+3.85%21,146,1008兆9393億+7.31%8.050.64
01/261,5891,5931,5751,584-0.63%10,650,0008兆6079億+3.8%7.750.62
01/251,5791,5941,5781,594+0.44%10,619,2008兆6622億+4.94%7.80.62
01/241,5911,5971,5831,587-0.63%12,037,7008兆6242億+4.96%7.760.62
01/231,6091,6181,5901,597-0.81%15,113,2008兆6785億+6.11%7.810.62
01/221,6051,6121,5921,610+1.45%11,972,9008兆7491億+7.33%7.870.63
01/191,6191,6191,5741,587-0.44%17,780,6008兆6242億+6.22%7.760.62
01/181,5851,6111,5811,594+1.4%17,289,4008兆6622億+6.91%7.80.62
01/171,5771,6091,5721,572+0.64%21,090,5008兆5426億+5.86%7.690.61
01/161,5591,5671,5481,562+0.19%14,560,1008兆4883億+5.4%7.640.61
01/151,5601,5731,5581,559-0.32%13,427,7008兆4720億+5.27%7.630.61
01/121,5901,5921,5601,564-0.32%17,959,3008兆4992億+5.82%7.650.61
01/111,5641,5851,5581,569+2.28%23,455,5008兆5263億+6.37%7.670.61
01/101,5141,5401,5111,534+1.05%15,548,6008兆3361億+4.07%7.50.6
01/091,5541,5541,5161,518-0.78%21,329,4008兆2492億+3.05%7.420.59
01/051,5061,5421,5031,530+2.2%16,755,1008兆3144億+3.94%7.480.6
01/041,4761,5001,4561,497+2.11%16,984,5008兆1351億+1.7%7.320.58
2023
12/291,4601,4751,4561,466+1.1%9,857,4007兆9666億-0.54%7.170.59
12/281,4421,4531,4391,450-0.21%6,368,9007兆8797億-1.89%7.090.59
12/271,4481,4581,4421,453+0.69%11,590,4007兆8960億-1.96%7.110.59
12/261,4581,4581,4361,443-0.28%8,090,6007兆8416億-2.83%7.060.59
12/251,4551,4551,4411,4470%5,255,4007兆8634億-2.89%7.080.59
12/221,4421,4511,4351,447+0.35%11,615,3007兆8634億-3.34%7.080.59
12/211,4501,4631,4391,442-2.96%14,623,2007兆8362億-4.12%7.050.59
12/201,4711,4911,4671,486+2.77%18,845,9008兆753億-1.59%7.270.6
12/191,4281,4531,4111,446+1.47%15,536,8007兆8579億-4.55%7.070.59
12/181,3941,4251,3861,425+0.07%13,316,4007兆7438億-6.19%6.970.58
12/151,4211,4281,4051,424+2.01%28,276,6007兆7384億-6.68%6.960.58
12/141,4301,4401,3891,396-4.97%27,037,0007兆5862億-9.06%6.830.57
12/131,4771,4771,4561,469-0.61%14,080,5007兆9829億-4.8%7.190.6
12/121,5011,5021,4781,478-1.14%11,315,4008兆318億-4.58%7.230.6
12/111,4961,5011,4871,495+2.54%14,853,9008兆1242億-3.86%7.310.61
12/081,4881,4901,4511,458-2.61%28,603,2007兆9231億-6.42%7.130.59
12/071,5221,5221,4891,497-1.96%15,179,2008兆1351億-4.22%7.320.61
12/061,5051,5301,4971,527+2%15,150,3008兆2981億-2.3%7.470.62
12/051,4931,5101,4891,497+0.54%13,751,4008兆1351億-4.22%7.320.61
12/041,5141,5201,4801,489-2.68%18,510,3008兆916億-4.98%7.280.6
12/011,5201,5361,5121,530+1.39%16,299,5008兆3144億-2.61%7.480.62
11/301,5091,5171,4931,509+0.27%26,265,9008兆2003億-4.19%7.380.61
11/291,5161,5211,4961,505-1.38%20,460,9008兆1785億-4.69%7.360.61
11/281,5551,5581,5251,526-1.29%16,072,6008兆2927億-3.6%7.460.62
11/271,5521,5651,5421,546-1.53%12,264,1008兆4014億-2.58%7.560.63
11/241,5621,5761,5571,570+1.75%13,584,8008兆5318億-1.32%7.680.64
11/221,5171,5541,5151,543+0.85%15,166,6008兆3851億-3.32%7.550.63
11/211,5411,5451,5171,530-2.24%22,602,1008兆3144億-4.43%7.480.62
11/201,6261,6321,5651,565-3.75%17,403,1008兆5046億-2.55%7.650.64
11/171,5901,6261,5861,626+0.93%17,392,1008兆8361億+0.93%7.950.66
11/161,6051,6171,5991,611+0.5%11,386,8008兆7546億-0.25%7.880.65
11/151,6121,6281,5981,603+0.19%18,334,4008兆7111億-0.87%7.840.65
11/141,5771,6021,5671,600+2.3%16,928,9008兆6948億-1.23%7.830.65
11/131,5861,5951,5501,564-1.39%21,563,8008兆4992億-3.46%7.650.63
11/101,5701,5911,5351,586-4.11%40,653,6008兆6187億-2.22%7.760.64
11/091,6181,6621,6121,654+2.86%19,213,0008兆9883億+2.04%8.090.67
11/081,6241,6401,6061,608-0.37%21,234,2008兆7383億-0.74%7.860.65
11/071,6241,6261,6091,614-0.43%12,566,3008兆7709億-0.62%7.890.66
11/061,6131,6211,5981,621+3.05%27,409,9008兆8089億-0.31%7.930.66
11/021,6091,6251,5721,573+0.25%26,008,4008兆5481億-3.56%7.690.64
11/011,5511,5691,5411,569+4.11%23,903,7008兆5263億-4.21%7.670.64
10/311,5151,5251,4881,507-1.37%23,912,7008兆1894億-8.39%7.370.61
10/301,5461,5491,5231,528-4.2%19,791,5008兆3035億-7.67%7.470.62
10/271,5951,6081,5891,595+0.06%15,964,3008兆6676億-4.15%7.80.65

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
1,533
4,600
7/17

4,600
7/3
870
2,610
3/18
65,049,000
21,683,000
3/14
--+13.5%
4/21
-17.91%
8/17
2009年
3月期
1,303
3,910
6/6
548
1,643
12/8
81,429,000
27,143,000
12/12
--+20.35%
4/3
-33.3%
10/10
2010年
3月期
1,137
3,410
1/15
767
2,300
7/9
70,229,100
23,409,700
7/30
--+18.63%
8/10
-12.52%
7/9
2011年
3月期
1,248
3,745
2/17
823
2,470
7/6
66,365,400
22,121,800
6/11
6兆8714億4兆5320億+8.99%
8/6
-15.23%
3/15
2012年
3月期
1,100
3,300
3/15
709
2,127
11/22
44,729,700
14,909,900
4/5
6兆549億3兆9026億+12.73%
1/25
-18.51%
8/22
2013年
3月期
1,277
3,830
3/15
765
2,294
10/11
54,236,100
18,078,700
3/8
7兆273億4兆2090億+14.25%
1/4
-10.31%
6/4
2014年
3月期
1,468
4,405
5/23
1,117
3,350
4/2
53,798,400
17,932,800
5/23
8兆824億6兆1466億+9.06%
11/25
-13.11%
2/4
2015年
3月期
1,390
4,170
3/17
1,080
3,239
10/29
39,252,000
13,084,000
11/11
7兆5536億5兆8672億+7.68%
11/14
-9.96%
10/17
2016年
3月期
1,500
4,499
8/6
909
2,726
2/12
48,553,500
16,184,500
8/3
8兆1496億4兆9379億+12.25%
8/6
-16.81%
2/12
2017年
3月期
1,225
3,675
2/13
806
2,417
7/6
36,974,400
12,324,800
11/9
6兆6569億4兆3782億+10.24%
7/21
-11.91%
6/24
2018年
3月期
1,384
4,151
1/10
1,000
3,001
8/21

3,000
8/18
36,795,000
12,265,000
5/31
7兆5192億5兆4360億+10.42%
11/6
-6.99%
3/23
2019年
3月期
1,279
3,836
4/27
911
2,733
12/26
36,969,600
12,323,200
5/31
6兆9486億4兆9506億+6.84%
1/25
-10.9%
12/25
2020年
3月期
1,086
3,259
12/17
707
2,120
3/17
42,752,700
14,250,900
3/13
5兆9034億3兆8402億+14.07%
9/12
-20.5%
3/16
2021年
3月期
1,158
3,475
3/19
712
2,136
4/3
38,541,000
12,847,000
11/9
6兆2947億3兆8692億+15.75%
11/16
-8.7%
9/24
2022年
3月期
1,241
3,723
2/17

3,724
2/16
1,014
3,043
3/8
37,061,700
12,353,900
5/27
6兆7439億5兆5121億+8.37%
1/12
-12%
3/8
2023年
3月期
1,252
3,755
8/30
997
2,991
1/16
30,403,500
10,134,500
11/10
6兆8019億5兆4179億+9.2%
2/21
-11.77%
9/30
最新1,898
2024/3/27
18,653,00010兆214億+5.33%
1,802

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
-6%(0.94倍)
1988/12/28 vs 1987/12/28
56%(1.56倍)
1989/12/29 vs 1988/12/28
-10%(0.9倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
17%(1.17倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
16%(1.16倍)
1995/12/29 vs 1994/12/30
20%(1.2倍)
1996/12/30 vs 1995/12/29
55%(1.55倍)
1997/12/30 vs 1996/12/30
45%(1.45倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
12%(1.12倍)
2001/12/28 vs 2000/12/29
23%(1.23倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
40%(1.4倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
63%(1.63倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
-19%(0.81倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/03/27 vs 2023/12/29
29%(1.29倍)
過去安値
125円(1983/02/23)
1418%(15.18倍)
1,898円(3/27)