7272 ヤマハ発動機

7272
2025/05/22
時価
1兆930億円
PER
9.55倍
2009年以降
赤字-57.33倍
(2009-2024年)
PBR
0.92倍
2009年以降
0.55-2.31倍
(2009-2024年)
配当 予
4.69%
ROE
9.3%
ROA 予
4.99%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
1,085
始値
1,079
高値
1,085
安値
1,061
終値 -1.84%
1,065
出来高 +16.57%
6,493,700

乖離率

株価(5日)
移動平均値
-1.3%
1,079
株価(25日)
移動平均値
-3.62%
1,105
出来高(5日)
移動平均値
+18.41%
5,484,160

2024/12/19~2025/05/22

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
05/221,0791,0851,0611,065-1.84%6,493,7001兆930億-3.62%7.370.92
05/211,0951,1021,0851,0850%5,570,7001兆1135億-1.9%7.510.94
05/201,1051,1091,0841,085-0.18%5,026,7001兆1135億-1.81%7.510.94
05/191,0851,0911,0831,087+1.3%4,757,9001兆1156億-1.72%7.530.94
05/161,0581,0761,0551,073+1.42%5,571,8001兆1012億-2.63%7.430.93
05/151,0731,0771,0531,058-1.49%6,842,2001兆858億-3.91%7.330.92
05/141,1081,1111,0731,074-5.37%12,730,6001兆1023億-2.27%7.440.93
05/131,1881,1971,1201,135-2.07%11,744,0001兆1649億+3.46%7.860.98
05/121,1561,1591,1431,159+1.13%3,923,6001兆1895億+5.65%8.021.01
05/091,1571,1571,1361,146+1.6%5,054,0001兆1762億+4.28%7.930.99
05/081,1191,1341,1161,128+0.18%3,171,9001兆1577億+2.55%7.810.98
05/071,1481,1481,1261,126-1.66%5,149,5001兆1556億+2.09%7.80.98
05/021,1551,1581,1431,145+0.53%4,010,2001兆1751億+3.43%7.930.99
05/011,1101,1391,1081,139+1.52%3,035,3001兆1690億+2.52%7.890.99
04/301,1321,1401,1141,122-0.36%6,589,6001兆1515億+0.63%7.770.97
04/281,1391,1491,1261,126-0.44%3,876,3001兆1556億+0.63%7.80.98
04/251,1131,1311,1091,131+2.63%4,521,2001兆1608億+0.71%7.830.98
04/241,1051,1151,0971,102+0.46%5,001,9001兆1310億-2.22%7.630.96
04/231,1081,1081,0851,097+2.14%4,968,0001兆1259億-3.09%7.60.95
04/221,0601,0761,0541,074-0.37%3,598,5001兆1023億-5.62%7.440.93
04/211,0951,0971,0761,078-2%3,245,0001兆1064億-5.77%7.460.93
04/181,0901,1061,0891,100-1.17%3,945,2001兆1289億-4.18%7.620.95
04/171,0881,1161,0851,113+2.39%3,413,0001兆1423億-3.39%7.710.97
04/161,1001,1051,0751,087-1%3,335,3001兆1156億-5.97%7.530.94
04/151,1041,1121,0931,098+2.04%4,467,1001兆1269億-5.43%7.60.95
04/141,0801,0981,0761,076+0.47%3,562,7001兆1043億-7.72%7.450.93
04/111,0291,0811,0271,071-3.86%7,222,0001兆992億-8.54%7.420.93
04/101,1401,1401,0851,114+12.53%10,200,5001兆1433億-5.35%7.710.97
04/099901,006977990-5.35%14,086,4001兆160億-16.17%6.850.86
04/081,0161,0561,0141,046+6.09%8,663,1001兆735億-12.1%7.240.91
04/079721,014963986-5.83%13,159,9001兆119億-17.7%6.830.86
04/041,0751,0891,0291,047-7.26%11,451,6001兆745億-13.26%7.250.91
04/031,1381,1581,1191,129-5.29%9,634,3001兆1587億-7.15%7.820.98
04/021,2031,2031,1861,192-0.17%4,456,3001兆2234億-2.38%8.251.03
04/011,2081,2091,1911,194+0.17%3,939,6001兆2254億-2.37%8.271.04
03/311,2001,2001,1781,192-3.48%6,960,3001兆2234億-2.69%8.251.03
03/281,2351,2421,2231,2350%4,433,0001兆2675億+0.82%8.551.08
03/271,2231,2351,2061,2350%5,051,9001兆2675億+0.9%8.551.08
03/261,2271,2381,2241,235+0.16%3,302,2001兆2675億+0.98%8.551.08
03/251,2291,2381,2231,233+1.4%2,888,0001兆2654億+0.98%8.541.08
03/241,2261,2301,2121,216-0.82%4,019,8001兆2480億-0.33%8.421.06
03/211,2201,2451,2201,226-1.21%3,724,8001兆2583億+0.57%8.491.07
03/191,2391,2511,2381,2410%3,094,6001兆2737億+1.97%8.591.09
03/181,2371,2481,2361,241+2.06%3,788,4001兆2737億+1.97%8.591.09
03/171,2091,2201,2061,216+1.5%3,520,8001兆2480億0%8.421.06
03/141,1761,1991,1761,198+0.93%7,026,1001兆2295億-1.48%8.291.05
03/131,2131,2221,1871,187-2.14%6,614,3001兆2182億-2.38%8.221.04
03/121,2101,2161,2021,213+0.08%4,298,8001兆2449億-0.33%8.41.06
03/111,2151,2261,2071,212-0.9%5,035,3001兆2439億-0.49%8.391.06
03/101,2161,2281,2081,223+0.66%3,400,9001兆2552億+0.08%8.471.07
03/071,2071,2181,1941,215+0.08%5,399,3001兆2470億-0.82%8.411.06
03/061,2081,2181,2081,214-0.08%4,754,3001兆2459億-1.22%8.411.06
03/051,2141,2291,2121,215+0.08%3,370,7001兆2470億-1.46%8.411.06
03/041,2171,2281,2081,214-1.3%4,985,0001兆2459億-1.94%8.411.06
03/031,2301,2391,2241,2300%3,518,5001兆2624億-0.89%8.521.08
02/281,2571,2621,2231,230-2.15%5,899,8001兆2624億-1.13%8.521.08
02/271,2461,2611,2421,257+0.48%3,500,5001兆2901億+0.88%8.71.1
02/261,2481,2541,2331,251+0.32%3,122,2001兆2839億+0.32%8.661.09
02/251,2291,2521,2281,247+0.73%4,851,7001兆2798億-0.16%8.631.09
02/211,2151,2411,2131,238+2.91%8,031,6001兆2706億-1.04%8.571.08
02/201,2001,2081,1901,203-0.17%4,455,6001兆2347億-3.99%8.331.05
02/191,2051,2081,1981,205-0.25%3,828,5001兆2367億-4.06%8.341.05
02/181,1891,2141,1891,208+1.6%3,418,2001兆2398億-4.05%8.361.06
02/171,1931,1981,1781,189-0.92%5,037,2001兆2203億-5.86%8.231.04
02/141,2121,2301,1991,200-0.91%5,959,1001兆2316億-5.36%8.311.05
02/131,2241,2401,2051,211+3.42%10,088,3001兆2429億-4.87%8.381.06
02/121,2411,2561,1541,171-5.56%10,941,3001兆2018億-8.44%8.111.02
02/101,2171,2481,2161,240+2.06%4,658,8001兆2726億-3.58%8.591.08
02/071,2151,2211,2091,2150%4,262,9001兆2470億-6.03%8.411.06
02/061,2031,2211,2021,215+1.08%5,872,2001兆2470億-6.61%8.411.06
02/051,2121,2191,1991,202+0.17%4,631,7001兆2336億-8.24%8.321.05
02/041,2391,2451,1951,200-3.69%12,034,9001兆2316億-8.95%8.311.05
02/031,2781,2851,2431,246-4.45%9,396,6001兆2788億-6.1%8.631.09
01/311,2991,3061,2851,304+0.08%4,675,4001兆3383億-2.25%9.031.14
01/301,3101,3151,3031,303-0.76%3,189,4001兆3373億-2.54%9.021.14
01/291,3151,3201,3021,313-0.3%2,690,6001兆3476億-2.01%9.091.15
01/281,3271,3311,3111,317-1.5%2,893,6001兆3517億-1.94%9.121.15
01/271,3201,3441,3151,337+2.77%4,080,6001兆3722億-0.59%9.261.17
01/241,2981,3151,2921,301+0.54%2,399,5001兆3352億-3.41%9.011.14
01/231,2871,3011,2781,294+0.31%3,358,4001兆3281億-4.22%8.961.13
01/221,2801,2921,2801,290+0.47%3,944,2001兆3239億-4.8%8.931.13
01/211,3101,3121,2771,284-0.7%2,863,1001兆3178億-5.45%8.891.12
01/201,2921,3071,2881,293+0.54%1,792,1001兆3270億-5%8.951.13
01/171,2801,2911,2751,286-0.08%2,856,9001兆3198億-5.58%8.91.12
01/161,2981,3001,2791,287+0.16%4,223,1001兆3209億-5.58%8.911.13
01/151,3001,3031,2821,2850%2,267,9001兆3188億-5.79%8.91.12
01/141,2921,3071,2761,285-1.08%4,469,0001兆3188億-5.86%8.91.12
01/101,3071,3181,2971,299-0.84%4,075,5001兆3332億-4.9%8.991.14
01/091,3441,3471,3031,310-2.89%4,356,2001兆3445億-4.17%9.071.15
01/081,3581,3591,3401,349-0.66%3,315,1001兆3845億-1.32%9.341.18
01/071,3511,3631,3421,358+1.04%4,386,9001兆3937億-0.51%9.41.19
01/061,3761,3841,3371,344-4.34%7,984,0001兆3794億-1.39%9.311.18
2024
12/301,4131,4131,3981,405-0.92%4,540,5001兆4420億+3.08%12.711.18
12/271,4041,4201,3901,418-1.12%5,588,6001兆4553億+4.26%12.831.19
12/261,4161,4361,4151,434+1.56%5,619,1001兆4717億+5.67%12.971.21
12/251,4191,4201,4011,412-0.14%3,436,8001兆4492億+4.36%12.771.19
12/241,4201,4271,4061,414-0.14%3,806,9001兆4512億+4.66%12.791.19
12/231,4061,4181,3951,416+1.29%2,862,1001兆4533億+4.97%12.811.19
12/201,4021,4101,3971,398+1.45%5,306,5001兆4348億+3.79%12.651.18
12/191,3551,3881,3541,378+0.15%3,644,5001兆4143億+2.45%12.471.16

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
12月期
900
2,700
1/4
237
710
10/28
13,031,100
4,343,700
2/7
--+16.25%
1/7
-36%
10/27
2009年
12月期
420
1,260
6/12
243
730
3/12
18,954,000
6,318,000
8/4
--+21.43%
4/6
-18.08%
7/13
2010年
12月期
483
1,450
3/31
346
1,038
7/22
82,714,800
27,571,600
4/21
4154億3515万2973億9426万+11.95%
3/30
-11.69%
7/21
2011年
12月期
568
1,705
2/14
299
897
10/5
31,984,800
10,661,600
2/15
4884億9443万2569億9677万+15.01%
2/14
-18.57%
8/22
2012年
12月期
409
1,228
2/22
208
625
8/3

625
7/26
40,546,800
13,515,600
9/6
3518億3059万1790億6687万+14.15%
12/7
-21.87%
5/23
2013年
12月期
608
1,825
5/23
319
958
1/9
22,182,300
7,394,100
8/6
5228億7527万2744億7370万+25.16%
5/22
-15.77%
6/20
2014年
12月期
885
2,655
12/8
422
1,265
2/4
20,611,500
6,870,500
8/6
9288億1241万4425億166万+20.88%
11/14
-11.47%
10/16
2015年
12月期
1,082
3,245
6/8
703
2,108
8/25
27,813,900
9,271,300
6/24
1兆1353億7375億8242万+13.94%
2/27
-18.57%
8/25
2016年
12月期
945
2,834
12/12
470
1,409
7/6
112,380,600
37,460,200
7/29
9916億5708万4930億2359万+13.14%
8/9
-29.54%
2/12
2017年
12月期
1,255
3,765
12/22
762
2,287
2/1
14,266,200
4,755,400
8/9
1兆3174億8002億5396万+9.51%
8/15
-8.04%
2/7
2018年
12月期
1,312
3,935
1/10

3,935
1/9
657
1,971
12/26
18,703,500
6,234,500
11/1
1兆3769億6896億8105万+11.4%
9/28
-19.29%
11/1
2019年
12月期
836
2,507
4/17
552
1,657
8/13
24,074,100
8,024,700
5/8
8772億3510万5799億7178万+12.98%
9/13
-16.01%
5/13
2020年
12月期
746
2,239
12/7
374
1,121
3/19
26,478,300
8,826,100
11/10
7839億2502万3923億6473万+23.87%
6/8
-31.8%
3/19
2021年
12月期
1,127
3,380
6/8
665
1,995
1/5
31,378,200
10,459,400
8/24
1兆1837億6984億9505万+12.38%
5/27
-12.76%
7/20
2022年
12月期
1,192
3,575
11/8
723
2,170
3/8
21,134,400
7,044,800
11/8
1兆2520億7599億7190万+19.45%
11/8
-17.47%
3/8
2023年
12月期
1,426
4,279
8/2
971
2,913
1/4
23,644,500
7,881,500
11/8
1兆4985億1兆201億+12.31%
1/22
-8.64%
10/4
2024年
12月期
1,618
7/5
1,063
8/5
29,084,500
9/4
1兆6999億1兆1168億+8.5%
10/7
-27.59%
8/5
最新1,065
2025/5/22
6,493,7001兆930億-3.62%
1,105

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
66%(1.66倍)
1989/12/29 vs 1988/12/28
11%(1.11倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-7%(0.93倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
23%(1.23倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/12/30 vs 2023/12/29
12%(1.12倍)
2025/05/22 vs 2024/12/30
-24%(0.76倍)
過去安値
129円(1983/09/27)
726%(8.26倍)
1,065円(5/22)