7267 本田技研工業

7267
2024/09/18
時価
7兆8883億円
PER 予
6.73倍
2010年以降
5.07-28.26倍
(2010-2024年)
PBR
0.54倍
2010年以降
0.41-1.53倍
(2010-2024年)
配当 予
4.55%
ROE 予
7.98%
ROA 予
3.42%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,457
始値
1,483
高値
1,496
安値
1,477
終値 +2.54%
1,494
出来高 -32.08%
12,664,600

乖離率

株価(5日)
移動平均値
+1.49%
1,472
株価(25日)
移動平均値
-2.92%
1,539
出来高(5日)
移動平均値
-27.2%
17,396,560

2024/04/24~2024/09/18

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
09/181,4831,4961,4771,494+2.54%12,664,6007兆8883億-2.92%7.20.54
09/171,4761,4931,4421,457-1.02%18,645,9007兆6929億-5.27%7.030.52
09/131,4941,4981,4701,472-1.47%16,136,2007兆7721億-4.17%7.10.53
09/121,4751,5021,4711,494+3.61%22,186,7007兆8883億-2.61%7.20.54
09/111,4621,4711,4241,442-3.03%17,349,4007兆6137億-5.81%6.950.52
09/101,5101,5171,4861,487-1.46%16,114,7007兆8513億-2.87%7.170.53
09/091,4761,5131,4671,509-1.24%15,104,1007兆9675億-0.85%7.280.54
09/061,5201,5521,5201,528-0.71%15,379,6008兆678億+0.39%7.370.55
09/051,5111,5661,5031,539+0.59%17,535,0008兆1259億+0.98%7.420.55
09/041,5651,5761,5261,530-4.67%26,491,4008兆784億+0.07%7.380.55
09/031,6101,6281,6041,605-0.31%11,256,6008兆4744億+4.7%7.740.58
09/021,6141,6281,5971,610+1.39%13,237,3008兆5008億+5.02%7.760.58
08/301,5731,5951,5681,588+0.32%22,971,3008兆3846億+3.66%7.660.57
08/291,5751,5851,5701,583+0.7%11,402,9008兆3582億+3.33%7.630.57
08/281,5581,5771,5551,572+0.7%11,243,4008兆3001億+2.48%7.580.57
08/271,5451,5641,5371,561+1.76%12,392,5008兆2420億+1.5%7.530.56
08/261,5451,5531,5151,534-2.79%18,041,1008兆995億-0.58%7.40.55
08/231,5671,5781,5581,578+1.41%12,451,2008兆3318億+1.94%7.610.57
08/221,5531,5681,5511,556-0.38%12,387,3008兆2156億+0.32%7.50.56
08/211,5501,5691,5371,562-1.01%13,666,7008兆2473億+0.26%7.530.56
08/201,5961,6151,5661,578+0.64%16,105,6008兆3318億+0.96%7.610.57
08/191,5841,6021,5621,568-1.01%19,410,6008兆2790億0%7.560.56
08/161,5861,5951,5651,584+2.39%24,351,7008兆3635億+0.57%7.640.57
08/151,5101,5661,5091,547+2.79%21,463,3008兆1681億-2.03%7.460.56
08/141,4791,5141,4761,505+3.44%21,558,2007兆9464億-5.11%7.260.54
08/131,4301,4631,4301,455+2.46%21,473,8007兆6824億-8.66%7.020.52
08/091,4581,4771,4051,420-0.14%29,498,3007兆4976億-11.53%6.850.51
08/081,4001,4751,3941,422-0.07%33,043,8007兆5081億-12.17%6.860.51
08/071,4061,4881,3881,423-0.91%43,767,7007兆5134億-12.81%6.860.51
08/061,4321,4931,4061,436+14.7%41,128,1007兆5820億-12.71%6.930.52
08/051,4221,4361,2391,252-17.74%49,034,0006兆6105億-24.49%6.040.45
08/021,5271,5471,5011,522-3.37%33,654,3008兆361億-9.19%7.340.55
08/011,6081,6281,5561,575-4.37%39,400,6008兆3160億-6.47%7.60.57
07/311,6111,6551,6051,647+0.67%36,506,3008兆6961億-2.54%7.940.59
07/301,6231,6461,6161,636+0.8%19,774,7008兆6380億-3.37%7.890.59
07/291,6101,6331,6011,623+2.66%24,222,6008兆5694億-4.25%7.830.58
07/261,5901,6221,5811,581-0.25%34,059,2008兆3476億-6.84%7.620.57
07/251,6101,6311,5851,585-2.76%35,754,6008兆3688億-6.76%7.640.57
07/241,6531,6661,6271,630-2.63%78,841,3008兆6064億-4.34%7.860.59
07/231,6841,6931,6721,674+0.18%19,990,8008兆8387億-1.82%8.070.6
07/221,6601,6771,6481,671+0.36%25,829,4008兆8228億-1.94%8.060.6
07/191,6671,6691,6651,6650%55,327,0008兆7912億-2.35%8.030.6
07/181,6701,6891,6651,665-2.97%62,354,8008兆7912億-2.4%8.030.6
07/171,7181,7311,7061,716+0.65%33,232,1009兆604億+0.47%8.280.62
07/161,7051,7201,7001,705+0.06%16,113,8009兆24億-0.12%8.220.61
07/121,6961,7221,6941,704-1.16%20,529,7008兆9971億-0.18%8.220.61
07/111,7201,7351,7151,724+1.23%18,014,6009兆1027億+1.06%8.310.62
07/101,6951,7051,6871,703+0.06%14,860,5008兆9918億-0.06%8.210.61
07/091,6901,7071,6691,702+0.12%19,110,4008兆9865億-0.06%8.210.61
07/081,7181,7191,6961,700-1.9%18,178,1008兆9760億-0.23%8.20.61
07/051,7661,7731,7271,733-3.24%21,057,1009兆1502億+1.58%8.360.62
07/041,7681,7961,7621,791+2.99%12,077,3009兆4564億+4.86%8.640.64
07/031,7351,7411,7141,739+0.23%19,428,1009兆1819億+1.99%8.390.63
07/021,7651,8021,7151,735-1.48%31,216,2009兆1608億+1.76%8.370.62
07/011,7441,7641,7401,761+2.38%14,646,9009兆2980億+3.22%8.490.63
06/281,7231,7321,7081,720+0.41%13,791,5009兆816億+0.88%8.290.62
06/271,7181,7191,7031,713-0.29%14,845,4009兆446億+0.41%8.260.62
06/261,7311,7341,7101,718-0.69%9,953,0009兆710億+0.64%8.280.62
06/251,7051,7321,7011,730+2.49%10,631,9009兆1344億+1.35%8.340.62
06/241,6801,7011,6771,688+1.69%10,667,8008兆9126億-1.17%8.140.61
06/211,6741,6851,6601,660-0.24%13,350,1008兆7648億-2.98%8.010.6
06/201,6731,6731,6491,664-1.01%8,975,1008兆7859億-2.92%8.020.6
06/191,6801,6851,6721,681+0.66%5,820,2008兆8756億-1.98%8.110.61
06/181,6681,6801,6591,670+1.64%8,416,5008兆8176億-2.79%8.050.6
06/171,6801,6801,6351,643-3.13%12,170,7008兆6750億-4.53%7.920.59
06/141,6651,7031,6581,696+0.65%18,972,6008兆9548億-1.74%8.180.61
06/131,7141,7161,6811,685-1.35%9,617,7008兆8968億-2.43%8.130.61
06/121,7001,7131,6921,7080%8,311,9009兆182億-1.27%8.240.61
06/111,7171,7291,7031,7080%8,946,6009兆182億-1.39%8.240.61
06/101,6801,7131,6791,708+2.4%10,029,9009兆182億-1.5%8.240.61
06/071,6701,6761,6631,668-0.66%9,361,2008兆8070億-3.97%8.040.6
06/061,6811,6911,6761,679+0.66%9,986,5008兆8651億-3.62%8.10.6
06/051,6921,6961,6641,668-3.36%16,014,7008兆8070億-4.52%8.040.6
06/041,7401,7471,7161,726-2.27%16,423,9009兆1132億-1.43%8.320.62
06/031,7801,7961,7261,766-0.23%19,263,2009兆3244億+0.8%8.520.64
05/311,7451,7701,7321,770+2.25%22,006,2009兆3456億+0.97%8.540.64
05/301,7181,7351,7011,731-0.52%9,447,3009兆1396億-1.2%8.350.62
05/291,7491,7601,7351,740-0.51%7,498,5009兆1872億-0.8%8.390.63
05/281,7421,7501,7351,749+0.23%5,917,1009兆2347億-0.29%8.430.63
05/271,7491,7541,7301,745+0.63%5,633,7009兆2136億-0.63%8.420.63
05/241,7011,7371,6981,734+0.12%7,569,3009兆1555億-1.37%8.360.62
05/231,7271,7421,7131,732+0.23%7,241,0009兆1449億-1.65%8.350.62
05/221,7451,7451,7251,728-1.03%8,295,3009兆1238億-2.15%8.330.62
05/211,7681,7711,7401,746-1.36%8,458,6009兆2188億-1.47%8.420.63
05/201,7271,7751,7271,770+2.49%13,404,6009兆3456億-0.39%8.540.64
05/171,7001,7301,6891,727+1.05%15,316,1009兆1185億-3.03%8.330.62
05/161,7371,7481,6971,709-2.4%14,321,2009兆235億-4.42%8.240.62
05/151,7481,7871,7451,751+0.29%13,296,1009兆2452億-2.4%8.440.63
05/141,7541,7581,7311,746-0.57%19,200,0009兆2188億-2.84%8.420.63
05/131,8571,8571,7561,756+1.09%25,708,0009兆2716億-2.5%8.470.63
05/101,7801,7801,7321,737-0.63%13,551,7009兆1713億-3.71%8.380.63
05/091,7671,7671,7421,748-0.11%8,269,3009兆2294億-3.37%8.430.63
05/081,7601,7651,7351,750-1.35%15,307,8009兆2400億-3.47%8.440.63
05/071,7921,7941,7631,774-0.5%9,936,1009兆3667億-2.42%8.550.64
05/021,7761,7921,7691,783-0.28%6,737,0009兆4142億-2.14%8.60.64
05/011,7831,7981,7691,788-1.32%8,257,1009兆4406億-2.13%8.620.64
04/301,8041,8191,7861,812+3.48%13,717,8009兆5673億-0.98%8.740.65
04/261,7461,7601,7231,751+0.29%10,209,7009兆2452億-4.47%8.440.63
04/251,7771,7881,7441,746-2.46%10,643,0009兆2188億-5.11%8.420.63
04/241,7881,7921,7721,790+1.42%10,259,3009兆4512億-2.98%8.630.64

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
2024年
3月期
1,960
3/22
1,144
3,433
4/7
46,445,700
15,481,900
5/31
10兆3488億6兆2186億+13.45%
9/19
-9.05%
12/14
最新1,494
2024/9/18
12,664,6007兆8883億-2.92%
1,539

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)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
125円(1983/02/23)
1095%(11.95倍)
1,494円(9/18)