7205 日野自動車

7205
2023/02/03
時価
3108億円
PER 予
-倍
2010年以降
赤字-21.58倍
(2010-2022年)
PBR
0.7倍
2010年以降
0.5-2.95倍
(2010-2022年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
566
始値
562
高値
578
安値
540
終値 -4.42%
541
出来高 +8.85%
5,749,200

乖離率

株価(5日)
移動平均値
-1.99%
552
株価(25日)
移動平均値
+5.05%
515
出来高(5日)
移動平均値
+20.41%
4,774,580

2022/09/07~2023/02/03

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
2023
02/03562578540541-4.42%5,749,2003108億4823万+5.05%-0.7
02/02561569557566+0.35%5,281,7003252億1276万+10.12%-0.73
02/01563566552564+1.99%5,638,8003240億6359万+10.16%-0.73
01/31538554536553+3.56%4,584,9003177億4321万+8.64%-0.72
01/30541546533534-0.93%2,618,3003068億2617万+5.12%-0.69
01/27534542532539+1.89%2,466,1003096億9907万+6.31%-0.7
01/26528530524529-0.19%1,885,0003039億5326万+4.34%-0.68
01/25517533515530+2.51%2,666,8003045億2785万+4.13%-0.69
01/24522522513517+0.78%1,540,2002970億5829万+1.37%-0.67
01/23516518509513+0.79%2,185,5002947億5997万0%-0.66
01/20503509498509+2.21%2,310,6002924億6165万-1.36%-0.66
01/19502504496498-2.35%2,326,5002861億4126万-4.05%-0.64
01/18498511495510+2%3,812,2002930億3623万-2.49%-0.66
01/17487502487500+3.52%3,050,6002872億9042万-5.12%-0.65
01/16491493478483-2.62%3,753,6002775億2255万-8.87%-0.62
01/13493500492496-0.2%3,465,1002849億9210万-7.29%-0.64
01/12505506496497-1%2,201,2002855億6668万-7.79%-0.64
01/11503503498502+0.4%1,398,4002884億3958万-7.72%-0.65
01/10500503496500+0.2%2,018,6002872億9042万-8.76%-0.65
01/06495499492499+1.42%2,630,4002867億1584万-9.76%-0.65
01/05501503491492-1.4%2,897,7002826億9377万-11.83%-0.64
01/04500500493499-0.8%2,360,6002867億1584万-11.37%-0.65
2022
12/30502508500503+1%2,209,9002890億1416万-11.44%-0.65
12/29501503493498-1.58%3,371,8002861億4126万-13.09%-0.64
12/28507509498506+0.2%3,085,8002907億3791万-12.61%-0.65
12/27521524503505-2.13%3,818,4002901億6332万-13.53%-0.65
12/26508519507516+2.38%3,717,5002964億8371万-12.39%-0.67
12/23508511502504-1.95%3,785,1002895億8874万-15.01%-0.65
12/22519521510514+0.19%3,907,3002953億3455万-14.05%-0.66
12/21540540512513-5%6,234,0002947億5997万-14.93%-0.66
12/20570570536540-5.26%5,916,7003102億7365万-11.18%-0.7
12/19571573566570-1.04%2,308,9003275億1108万-6.71%-0.74
12/16580584575576-1.71%4,506,4003309億5856万-6.04%-0.75
12/15582589576586+0.34%2,189,2003367億437万-4.72%-0.76
12/14593594584584-1.68%3,233,8003355億5521万-5.19%-0.76
12/135966005925940%1,614,6003413億102万-3.88%-0.77
12/12594597593594-0.34%1,527,4003413億102万-4.19%-0.77
12/09595602595596+0.17%1,789,3003424億5018万-4.03%-0.77
12/08598601592595-1%2,519,1003418億7560万-4.49%-0.77
12/07600605596601-0.33%1,493,3003453億2309万-3.69%-0.78
12/06603607601603-0.33%1,315,5003464億7225万-3.52%-0.78
12/05607609602605-0.49%1,458,6003476億2141万-3.2%-0.78
12/02619622604608-1.94%2,942,7003493億4515万-2.72%-0.79
12/016276296206200%2,004,0003562億4012万-0.8%-0.8
11/30624625617620-0.48%2,432,5003562億4012万-0.64%-0.8
11/29626627622623-0.8%1,820,9003579億6386万+0.16%-0.81
11/28638639627628-0.95%2,174,2003608億3677万+1.13%-0.81
11/25634637633634+0.32%861,8003642億8425万+2.42%-0.82
11/24636636628632-0.32%1,443,7003631億3509万+2.27%-0.82
11/22634642633634+0.32%2,446,1003642億8425万+2.76%-0.82
11/21635637629632+0.64%1,497,1003631億3509万+2.76%-0.82
11/18630638625628+0.48%1,898,1003608億3677万+2.28%-0.81
11/17622627618625-0.48%1,732,5003591億1303万+1.96%-0.81
11/16632632621628-1.26%2,091,3003608億3677万+2.78%-0.81
11/15625637623636+1.27%1,134,5003654億3342万+4.26%-0.82
11/14627634624628+0.32%1,633,7003608億3677万+3.12%-0.81
11/11631632620626+1.62%2,666,9003596億8761万+2.79%-0.81
11/10613619611616-0.48%1,999,4003539億4180万+1.15%-0.8
11/09637637619619-2.37%2,555,4003556億6554万+1.64%-0.8
11/08628639626634+0.96%2,072,1003642億8425万+4.28%-0.82
11/07627633624628-0.48%1,908,7003608億3677万+3.46%-0.81
11/04627635626631-0.47%2,727,0003625億6051万+4.13%-0.82
11/02624634621634+1.44%2,328,9003642億8425万+4.79%-0.82
11/01614633614625+1.13%2,898,9003591億1303万+3.31%-0.81
10/31632633617618-1.12%3,239,8003550億9096万+2.15%-0.8
10/28600638599625+5.04%10,348,7003591億1303万+3.31%-0.81
10/27592600589595-0.34%2,317,5003418億7560万-1.65%-0.77
10/26598604593597+0.67%2,443,5003430億2476万-1.81%-0.77
10/25587595584593+1.72%1,873,1003407億2644万-2.79%-0.77
10/24598600583583-0.85%2,337,5003349億8063万-4.74%-0.75
10/21591594584588-1.18%2,321,8003378億5353万-4.23%-0.76
10/20592597590595-0.67%2,619,8003418億7560万-3.57%-0.77
10/19602607596599-0.5%1,519,2003441億7392万-3.23%-0.77
10/18605607594602+0.84%2,451,3003458億9767万-3.06%-0.78
10/17601601593597-1.65%1,989,5003430億2476万-4.02%-0.77
10/14594613589607+3.94%4,037,6003487億7057万-2.57%-0.79
10/13589591582584-1.18%2,287,0003355億5521万-6.41%-0.76
10/12598598586591-1.5%3,236,3003395億7728万-5.59%-0.76
10/11606609600600-2.12%2,712,2003447億4851万-4.31%-0.78
10/07616619607613-1.29%3,446,3003522億1806万-2.54%-0.79
10/06623626621621+0.32%1,739,9003568億1470万-1.43%-0.8
10/05632634617619-0.48%2,529,7003556億6554万-1.75%-0.8
10/04617625613622+2.47%2,851,7003573億8928万-1.27%-0.8
10/03591608590607+1.85%2,672,6003487億7057万-3.8%-0.79
09/30614614594596-2.93%3,810,6003424億5018万-5.55%-0.72
09/29617620611614+0.66%2,943,2003527億9264万-3%-0.74
09/28620620601610-1.61%3,996,4003504億9431万-3.48%-0.74
09/276236256156200%2,854,2003562億4012万-1.9%-0.75
09/26621626613620-1.12%3,190,1003562億4012万-2.21%-0.75
09/22630633620627-1.26%3,586,2003602億6219万-1.26%-0.76
09/21649651633635-3.64%3,585,9003648億5883万-0.16%-0.77
09/20650659648659+2.17%2,880,4003786億4878万+3.45%-0.8
09/16646650640645+0.16%3,287,0003706億464万+1.26%-0.78
09/156436476366440%1,943,3003700億3006万+0.94%-0.78
09/14638654636644-1.23%3,306,9003700億3006万+0.94%-0.78
09/13651654641652+0.31%3,718,4003746億2671万+2.03%-0.79
09/12647656645650+1.56%4,155,4003734億7755万+1.72%-0.79
09/09638641633640+0.95%3,249,1003677億3174万+0.16%-0.77
09/08628636624634+1.44%2,983,9003642億8425万-0.78%-0.77
09/07623626618625+0.32%2,330,6003591億1303万-2.34%-0.76

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
921
9/27
587
1/22
16,781,000
8/9
--+12.36%
9/26
-18%
11/13
2009年
3月期
741
6/6
158
2/2
7,591,000
11/7
--+27.03%
4/13
-44.15%
10/27
2010年
3月期
422
8/25
218
4/1
8,031,000
4/3
--+25.25%
8/10
-20.63%
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+20.79%
5/13
-24.89%
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+10.35%
9/29
-15.52%
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+22.72%
4/11
-8.93%
7/26
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+19%
5/15
-16.11%
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+8.84%
11/4
-13.27%
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+10.57%
10/26
-18.39%
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+10.14%
7/21
-10.81%
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+8.22%
9/21
-9.03%
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+8.25%
9/21
-10.95%
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+12.67%
11/5
-41.78%
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+23.01%
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+10.86%
5/28
-37.12%
3/9
最新541
2023/2/3
5,749,2003108億4823万+5.05%
515

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)
2023/02/03 vs 2022/12/30
8%(1.08倍)
過去安値
158円(2009/02/02)
242%(3.42倍)
541円(2/3)