7205 日野自動車

7205
2025/07/04
時価
2166億円
PER 予
10.82倍
2010年以降
赤字-21.67倍
(2010-2025年)
PBR
1.21倍
2010年以降
0.5-2.95倍
(2010-2025年)
配当
0%
ROE 予
11.21%
ROA 予
1.35%
資料
Link
CSV,JSON

株価チャート

株価

7/4

前日 (7/3)
387
始値
386
高値
386
安値
373
終値 -2.58%
377
出来高 -55.23%
6,554,600

乖離率

株価(5日)
移動平均値
+2.45%
368
株価(25日)
移動平均値
-3.83%
392
出来高(5日)
移動平均値
-20.94%
8,290,660

2025/02/07~2025/07/04

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
2025
07/04386386373377-2.58%6,554,6002166億1698万-3.83%10.821.21
07/03360387360387+7.8%14,639,1002223億6278万-2.27%11.111.24
07/02353360353359+0.84%7,969,4002062億7452万-10.25%10.31.15
07/01354363352356-0.84%6,994,3002045億5078万-11.66%10.221.15
06/30366366357359-1.64%5,295,9002062億7452万-11.79%10.31.15
06/27365369363365+1.39%5,512,0002097億2201万-11.19%10.481.17
06/26359362357360-0.55%5,200,6002068億4910万-13.04%10.331.16
06/25355365354362+1.4%5,515,8002079億9826万-13.4%10.391.16
06/24365372354357-1.11%11,940,2002051億2536万-15.6%10.251.15
06/23358366357361+0.56%6,582,5002074億2368万-15.46%10.361.16
06/20370372357359-3.23%11,762,0002062億7452万-16.9%10.31.15
06/19371374365371+0.54%6,048,2002131億6949万-15.1%10.651.19
06/18370375369369-0.27%6,523,6002120億2033万-16.33%10.591.19
06/17376384368370-3.65%11,076,0002125億9491万-16.67%10.621.19
06/16373398372384+3.5%20,111,5002206億3904万-14.29%11.021.24
06/13366374360371+3.34%25,267,4002131億6949万-17.92%10.651.19
06/12370370350359-2.18%37,667,6002062億7452万-21.1%10.31.15
06/11423423367367-17.9%69,807,0002108億7117万-19.87%10.531.18
06/10451452446447-0.67%1,962,6002568億3763万-3.04%12.831.44
06/09459460442450-0.88%2,336,7002585億6138万-2.6%12.921.45
06/06459459450454-1.3%2,946,0002608億5970万-1.73%13.031.46
06/05461467455460-1.71%2,342,5002643億719万-0.43%13.21.48
06/04473476468468-0.21%1,445,0002689億383万+1.3%13.431.51
06/03470476463469-0.21%1,967,5002694億7841万+1.74%13.461.51
06/02467481466470+0.43%2,707,3002700億5299万+2.17%13.491.51
05/30459470454468-1.47%3,535,9002689億383万+1.52%13.431.51
05/29452493451475+5.56%5,217,1002729億2590万+3.26%13.631.53
05/28457458448450+0.22%1,824,5002585億6138万-1.96%12.921.45
05/27458458447449-0.22%1,678,5002579億8680万-1.97%12.891.44
05/26447455445450+0.22%1,997,3002585億6138万-1.53%12.921.45
05/23462466445449-3.02%4,266,5002579億8680万-1.32%12.891.44
05/22474480459463-3.14%1,783,0002660億3093万+1.98%13.291.49
05/21484486477478+0.42%1,830,1002746億4964万+5.75%13.721.54
05/20491495473476-1.86%2,140,7002735億48万+6.01%13.661.53
05/19482490480485+1.89%2,461,6002786億7171万+8.74%13.921.56
05/16473480468476+2.37%2,769,4002735億48万+7.69%13.661.53
05/15456470448465+1.31%2,681,5002671億8009万+6.16%13.351.5
05/14465465452459-2.34%2,443,7002637億3261万+6%13.171.48
05/13467472463470+1.51%2,828,8002700億5299万+9.3%13.491.51
05/12452463452463+3.12%2,479,3002660億3093万+8.18%13.291.49
05/09447452441449+1.58%2,712,3002579億8680万+5.4%12.891.44
05/08444449440442-0.67%2,114,7002539億6473万+4.25%12.691.42
05/07456457442445-3.05%2,659,9002556億8847万+5.2%12.771.43
05/02467477457459-0.86%2,836,9002637億3261万+8.51%13.171.48
05/01459469454463+1.98%3,285,3002660億3093万+9.46%13.291.49
04/30445454440454+2.02%2,838,1002608億5970万+7.33%13.031.46
04/28451458444445+0.45%4,010,1002556億8847万+5.2%12.771.43
04/25442458430443-4.94%7,256,2002545億3931万+4.48%12.721.42
04/24487489464466-3.52%5,716,7002677億5467万+9.65%13.381.5
04/23469486465483+6.62%7,462,7002775億2255万+13.38%13.861.55
04/22459468440453+5.59%8,466,9002602億8512万+6.34%131.46
04/21428434428429+0.23%2,130,3002464億9518万+0.47%12.311.38
04/18427430422428+1.18%1,248,3002459億2060万-0.23%12.281.38
04/17410424410423+2.17%1,373,0002430億4769万-1.63%12.141.36
04/16417418411414-0.24%1,339,6002378億7647万-4.17%11.881.33
04/15412418410415+2.22%1,371,7002384億5105万-4.6%11.911.33
04/14413415405406-0.25%1,925,7002332億7982万-7.09%11.651.31
04/11391411389407+0.25%2,987,0002338億5440万-7.29%11.681.31
04/10408409398406+7.12%3,314,0002332億7982万-8.14%11.651.31
04/09369383364379+1.34%4,253,2002177億6614万-14.64%10.881.22
04/08375383370374+6.55%4,804,7002148億9323万-16.52%10.731.2
04/07355359343351-10.46%6,165,3002016億7787万-22.35%10.071.13
04/04386393380392-3.21%5,169,2002252億3569万-14.22%11.251.26
04/03392406391405-0.74%3,200,8002327億524万-12.15%11.621.3
04/02411413403408+0.25%2,525,6002344億2898万-11.88%11.711.31
04/01419422405407-2.86%3,703,6002338億5440万-12.66%11.681.31
03/31427432419419-5.42%4,497,4002407億4937万-10.66%-1.35
03/28451452441443-2.21%3,301,4002545億3931万-6.14%-1.42
03/27454457448453-2.79%3,917,5002602億8512万-4.43%-1.46
03/26460467458466+0.87%2,114,0002677億5467万-2.1%-1.5
03/254684694584620%2,488,3002654億5635万-3.14%-1.49
03/24475476462462-2.53%2,038,9002654億5635万-3.35%-1.49
03/21475483473474-1.66%3,528,1002723億5132万-1.04%-1.52
03/19483492482482-0.21%2,397,7002769億4796万+0.63%-1.55
03/18490491480483-0.41%2,154,7002775億2255万+1.05%-1.55
03/17480493480485+2.32%3,179,6002786億7171万+1.46%-1.56
03/14469474466474+0.42%2,275,1002723億5132万-0.84%-1.52
03/13472474468472+0.64%2,389,7002712億216万-1.26%-1.52
03/12467470464469-0.42%2,206,1002694億7841万-2.09%-1.51
03/11457471456471+0.64%2,248,1002706億2758万-1.88%-1.51
03/10478478467468-0.64%1,711,2002689億383万-2.7%-1.51
03/07461474459471+0.86%2,156,0002706億2758万-3.09%-1.51
03/06474486466467-0.43%2,816,7002683億2925万-4.69%-1.5
03/05468472463469+0.64%2,123,4002694億7841万-5.06%-1.51
03/04471473461466-3.32%2,543,1002677億5467万-6.43%-1.5
03/03485486476482+1.9%2,620,0002769億4796万-3.98%-1.55
02/28484486465473-3.07%4,080,3002717億7674万-6.34%-1.52
02/27470492470488+4.05%3,001,0002803億9545万-4.5%-1.57
02/26472474466469-1.26%2,558,1002694億7841万-8.93%-1.51
02/25475486468475-2.46%2,399,1002729億2590万-8.83%-1.53
02/21477488471487+1.04%2,875,6002798億2087万-7.41%-1.57
02/20501502482482-5.68%3,702,7002769億4796万-8.88%-1.55
02/19499515498511+3.02%3,988,5002936億1081万-3.58%-1.64
02/18484498480496+2.48%2,595,6002849億9210万-6.42%-1.6
02/17493493471484-2.22%2,667,7002780億9713万-8.85%-1.56
02/14478500475495+3.99%4,643,7002844億1752万-6.95%-1.59
02/13476479469476+1.49%2,859,8002735億48万-10.86%-1.53
02/12472473463469-0.64%2,940,9002694億7841万-12.83%-1.51
02/10470476463472-0.21%3,172,6002712億216万-12.75%-1.52
02/07483484469473-2.47%3,677,4002717億7674万-13.05%-1.52

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
2025年
3月期
634
1/21
357
11/5
22,505,300
10/30
3642億8425万2051億2536万+24.22%
12/30
-22.35%
4/7
最新377
2025/7/4
6,554,6002166億1698万-3.83%
392

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)
2024/12/30 vs 2023/12/29
22%(1.22倍)
2025/07/04 vs 2024/12/30
-33%(0.67倍)
過去安値
158円(2009/02/02)
139%(2.39倍)
377円(7/4)