7205 日野自動車

7205
2024/05/24
時価
2545億円
PER
14.88倍
2010年以降
赤字-21.67倍
(2010-2024年)
PBR
0.65倍
2010年以降
0.5-2.95倍
(2010-2024年)
配当
0%
ROE
5.39%
ROA
1.17%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
444
始値
435
高値
446
安値
433
終値 -0.23%
443
出来高 -21.77%
1,379,200

乖離率

株価(5日)
移動平均値
-1.12%
448
株価(25日)
移動平均値
-4.53%
464
出来高(5日)
移動平均値
-30.76%
1,991,860

2023/12/25~2024/05/24

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
05/24435446433443-0.23%1,379,2002545億3931万-4.53%14.880.65
05/234414444354440%1,763,0002551億1389万-4.93%14.920.65
05/22449453444444-0.89%2,425,2002551億1389万-5.33%14.920.65
05/21462465448448-3.24%2,679,2002574億1222万-5.08%15.050.66
05/20456467455463+1.54%1,712,7002660億3093万-2.53%15.550.68
05/17456463455456-1.72%1,592,4002620億886万-4.4%15.320.67
05/16467467453464-1.28%2,434,6002666億551万-3.13%15.590.68
05/154734784694700%2,029,7002700億5299万-2.29%15.790.69
05/14464472462470+2.17%1,664,1002700億5299万-2.69%15.790.69
05/13462463458460-0.65%1,500,2002643億719万-5.15%15.450.67
05/10465468460463+0.22%1,569,3002660億3093万-4.93%15.550.68
05/09468468458462-0.22%1,832,8002654億5635万-5.33%15.520.68
05/08460464458463+0.22%2,017,6002660億3093万-5.51%15.550.68
05/07454462453462+2.67%3,286,3002654億5635万-6.1%15.520.68
05/02453456448450-0.44%3,536,1002585億6138万-8.91%15.120.66
05/01458460452452-1.95%2,704,3002597億1054万-8.87%15.180.66
04/30459470456461+1.99%3,343,2002648億8177万-7.62%15.490.67
04/26459466451452-2.38%5,225,6002597億1054万-9.78%15.180.66
04/25483485463463-5.89%3,357,2002660億3093万-8.32%15.550.68
04/24491495487492+1.44%1,234,1002826億9377万-2.96%16.530.72
04/23490492483485-1.02%1,315,3002786億7171万-4.34%16.290.71
04/22488491483490+3.81%1,490,6002815億4461万-3.54%16.460.72
04/19490491469472-3.87%2,686,7002712億216万-7.09%15.860.69
04/18490496488491-0.2%1,375,0002821億1919万-3.54%16.490.72
04/17500506491492-1.4%1,649,5002826億9377万-3.15%16.530.72
04/16504506497499-1.38%1,286,9002867億1584万-1.77%16.760.73
04/15507508502506-1.36%1,108,0002907億3791万-0.2%170.74
04/12518519511513-0.39%1,065,0002947億5997万+1.38%17.230.75
04/11512515507515-0.19%1,008,1002959億913万+1.78%17.30.75
04/10520520515516-0.77%934,9002964億8371万+2.18%17.330.76
04/09518521515520+0.78%962,1002987億8204万+3.17%17.470.76
04/08515517510516+1.78%982,2002964億8371万+2.58%17.330.76
04/05511513502507-1.55%1,398,3002913億1249万+1%17.030.74
04/04515516507515+1.78%1,486,9002959億913万+2.59%17.30.75
04/035055155025060%1,423,3002907億3791万+1%170.74
04/02509511503506-0.59%1,310,9002907億3791万+1%170.74
04/01515516503509-0.2%1,097,2002924億6165万+1.8%17.10.75
03/29507512504510+0.99%1,750,6002930億3623万+2.41%17.130.75
03/28518519504505-2.7%1,795,4002901億6332万+1.81%16.970.74
03/27522524515519+0.58%1,527,1002982億746万+4.85%17.440.76
03/26515519512516-0.96%1,414,6002964億8371万+4.67%17.330.76
03/25525532520521-1.7%1,731,7002993億5662万+6.11%17.50.76
03/22522533519530+2.32%2,134,8003045億2785万+8.38%17.80.78
03/21515526515518+1.57%2,716,8002976億3288万+6.8%17.40.76
03/19505510499510+0.79%2,040,7002930億3623万+5.59%17.130.75
03/18496506491506+3.69%2,057,1002907億3791万+5.2%170.74
03/15481489480488+1.46%1,999,2002803億9545万+1.88%16.390.71
03/14480482475481+0.63%1,196,5002763億7338万+0.63%16.160.7
03/13484488475478-0.83%1,562,3002746億4964万0%16.060.7
03/12477483466482+0.63%1,482,6002769億4796万+0.84%16.190.71
03/11484485471479-2.64%2,173,0002752億2422万+0.21%16.090.7
03/08495497488492-0.4%1,803,0002826億9377万+2.93%16.530.72
03/07508509489494-2.76%2,225,7002838億4293万+3.13%16.60.72
03/06492510492508+3.46%3,294,7002918億8707万+6.05%17.070.74
03/054904944834910%1,980,6002821億1919万+2.51%16.490.72
03/04499501489491-1.6%1,810,8002821億1919万+2.29%16.490.72
03/01482503481499+0.2%3,094,4002867億1584万+3.96%16.760.73
02/29495501492498+0.2%1,913,9002861億4126万+3.75%16.730.73
02/28496504491497+0.4%2,319,9002855億6668万+3.54%16.70.73
02/27473499472495+4.65%3,095,4002844億1752万+3.13%16.630.72
02/26474477470473+0.42%1,607,6002717億7674万-1.46%15.890.69
02/22470472466471+0.21%1,624,9002706億2758万-2.08%15.820.69
02/21474475465470-0.63%1,728,0002700億5299万-2.49%15.790.69
02/204724754694730%1,820,8002717億7674万-2.07%15.890.69
02/19467475464473+2.16%1,846,7002717億7674万-2.27%15.890.69
02/16455465454463+2.21%2,036,6002660億3093万-4.54%15.550.68
02/154584594494530%1,762,0002602億8512万-6.98%15.220.66
02/14463464451453-2.16%2,179,0002602億8512万-7.17%15.220.66
02/13462464453463+1.54%2,325,5002660億3093万-5.51%15.550.68
02/09463464456456-1.08%2,095,4002620億886万-7.13%15.320.67
02/08467468451461-1.07%3,000,2002648億8177万-6.11%15.490.67
02/07462469461466+0.22%1,973,3002677億5467万-5.09%15.650.68
02/06470472463465-2.72%3,113,2002671億8009万-5.3%15.620.68
02/05480482468478+0.42%2,579,4002746億4964万-2.65%16.060.7
02/02473485468476-2.66%4,544,4002735億48万-2.86%15.990.7
02/01491494486489-3.55%2,377,9002809億7003万0%16.430.72
01/31503510501507+0.2%1,387,7002913億1249万+4.11%17.030.74
01/30511515506506-1.94%1,726,8002907億3791万+4.33%170.74
01/29503522503516+3.41%2,697,6002964億8371万+6.83%17.330.76
01/26500503494499-0.2%1,450,7002867億1584万+3.74%16.760.73
01/25493501493500+0.6%1,044,8002872億9042万+4.38%16.80.73
01/24496503495497-0.6%1,146,4002855億6668万+4.19%16.70.73
01/23503505497500-0.2%1,538,6002872億9042万+5.26%16.80.73
01/22496502494501+1.42%1,632,1002878億6500万+5.7%16.830.73
01/19497498491494+0.82%1,152,2002838億4293万+4.44%16.60.72
01/18490498490490-0.2%1,253,9002815億4461万+3.81%16.460.72
01/17502510490491-1.8%2,209,3002821億1919万+4.25%16.490.72
01/16502505498500+0.2%1,631,4002872億9042万+6.16%16.80.73
01/15507508498499-1.77%2,153,9002867億1584万+6.17%16.760.73
01/12509509497508+2.21%2,611,3002918億8707万+8.32%17.070.74
01/11498504496497+0.61%1,679,7002855億6668万+6.42%16.70.73
01/10488498488494+1.65%1,966,7002838億4293万+6.01%16.60.72
01/09491493481486-0.21%1,692,1002792億4629万+4.29%16.330.71
01/05486488484487+1.88%2,440,7002798億2087万+4.73%16.360.71
01/04464479457478+3.24%3,000,4002746億4964万+2.8%16.060.7
2023
12/29462467461463+0.22%1,605,0002660億3093万-0.64%15.550.72
12/28453462453462+1.09%1,070,9002654億5635万-1.07%15.520.72
12/27449458449457+2.24%1,838,8002625億8344万-2.35%15.350.71
12/26450453446447-0.22%1,352,9002568億3763万-4.69%15.020.7
12/25452454445448-0.44%1,403,9002574億1222万-4.88%15.050.7

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
921
9/27
587
1/22
16,781,000
8/9
--+12.41%
9/26
-17.99%
11/13
2009年
3月期
741
6/6
158
2/2
7,591,000
11/7
--+26.82%
4/13
-44.08%
10/27
2010年
3月期
422
8/25
218
4/1
8,031,000
4/3
--+25.2%
8/10
-20.67%
11/27
2011年
3月期
523
5/14
309
3/15
18,592,000
10/29
3005億534万1775億4522万+20.78%
5/13
-24.83%
3/15
2012年
3月期
600
3/30
365
4/14
8,463,000
4/6
3447億4800万2097億2170万+10.29%
9/29
-15.48%
8/22
2013年
3月期
1,125
3/21
481
6/5
8,054,000
10/19
6464億250万2763億7298万+22.76%
4/11
-8.98%
6/4
2014年
3月期
1,752
5/20
951
4/2
7,398,000
8/20
1兆66億5464億2558万+18.98%
5/15
-16.12%
8/22
2015年
3月期
1,916
3/13
1,207
5/21
5,874,400
12/12
1兆1008億6935億1908万+8.87%
11/4
-13.26%
5/12
2016年
3月期
1,725
4/1
1,016
2/12
7,280,500
1/27
9911億5196万5837億7414万+10.6%
10/26
-18.38%
8/25
2017年
3月期
1,440
3/17
915
7/8
9,308,400
10/28
8273億9642万5257億4147万+10.13%
7/21
-10.8%
7/8
2018年
3月期
1,582
2/1
1,194
7/24
7,286,200
11/2
9089億8690万6860億4953万+8.24%
9/21
-9.06%
3/5
2019年
3月期
1,436
4/12
924
3/28
7,409,100
4/12
8250億9810万5309億1270万+8.23%
9/21
-10.97%
10/25
2020年
3月期
1,183
1/7

12/18

他2件
472
3/23
6,222,200
3/23
6797億2914万2712億216万+12.72%
11/5
-41.81%
3/19
2021年
3月期
1,098
2/17
520
4/6
12,992,700
3/24
6308億8977万2987億8204万+22.92%
6/8
-14.39%
7/31
2022年
3月期
1,164
10/20
624
3/9
19,843,300
3/8
6688億1210万3585億3845万+10.87%
5/28
-37.11%
3/9
2023年
3月期
757
7/20
478
1/16
24,303,600
5/31
4349億5770万2746億4964万+10.23%
2/1
-15.06%
12/23
2024年
3月期
645
6/14
425
10/31
26,821,400
5/31
3706億464万2441億9686万+12.3%
5/31
-20.56%
10/30
最新443
2024/5/24
1,379,2002545億3931万-4.53%
464

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
-7%(0.93倍)
1986/12/27 vs 1985/12/28
2%(1.02倍)
1987/12/28 vs 1986/12/27
60%(1.6倍)
1988/12/28 vs 1987/12/28
80%(1.8倍)
1989/12/29 vs 1988/12/28
45%(1.45倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
52%(1.52倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
30%(1.3倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
88%(1.88倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
19%(1.19倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
76%(1.76倍)
2010/12/30 vs 2009/12/30
37%(1.37倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
66%(1.66倍)
2013/12/30 vs 2012/12/28
114%(2.14倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-47%(0.53倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/05/24 vs 2023/12/29
-4%(0.96倍)
過去安値
158円(2009/02/02)
180%(2.8倍)
443円(5/24)