7733 オリンパス

7733
2024/11/05
時価
3兆1409億円
PER 予
25.7倍
2010年以降
赤字-246.37倍
(2010-2024年)
PBR
3.94倍
2010年以降
0.76-8.07倍
(2010-2024年)
配当 予
0.75%
ROE 予
15.32%
ROA 予
7.98%
資料
Link
CSV,JSON

時価総額

2010年3月31日
8138億4900万
2011年3月31日
6282億9142万
2012年3月30日
3678億5974万
2013年3月29日
6761億4425万
2014年3月31日
1兆1266億
2015年3月31日
1兆5277億
2016年3月31日
1兆4976億
2017年3月31日
1兆4647億
2018年3月30日
1兆3792億
2019年3月29日
1兆6415億
2020年3月31日
2兆80億
2021年3月31日
2兆9453億
2022年3月31日
2兆9776億
2023年3月31日
2兆9069億
2024年3月29日
2兆5795億

2024/06/11~2024/11/05

株価&時価総額の推移

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
11/052,6502,7002,6452,667+0.08%5,085,8003兆1409億-3.82%25.73.94
11/012,6712,7102,6572,665-1.7%3,354,0003兆1385億-4.1%25.683.93
10/312,7052,7382,6882,711+0.44%5,229,4003兆1927億-2.48%26.124
10/302,6802,7182,6642,699+0.71%9,227,1003兆1786億-2.84%263.98
10/292,6862,7022,6542,680+0.07%8,290,7003兆1562億-3.49%25.823.95
10/282,7502,7822,6312,678-5.64%12,913,9003兆1538億-3.5%25.83.95
10/252,8452,8572,8272,838-0.42%2,002,5003兆3423億+2.34%27.344.19
10/242,8062,8672,8022,850+0.71%3,399,5003兆3564億+3.15%27.464.21
10/232,7882,8482,7822,830+0.53%2,559,1003兆3328億+2.87%27.274.18
10/222,8302,8462,7942,815-0.74%3,081,6003兆3152億+2.77%27.124.15
10/212,8502,8632,8302,836+0.6%2,540,2003兆3399億+3.96%27.324.18
10/182,8282,8392,8052,819+0.57%2,302,2003兆3199億+3.83%27.164.16
10/172,7812,8272,7752,803+0.07%2,726,6003兆3010億+3.7%27.014.14
10/162,7962,8522,7822,801-0.74%3,281,7003兆2987億+4.01%26.994.13
10/152,8502,8502,8152,822-0.39%3,196,7003兆3234億+5.18%27.194.16
10/112,8322,8562,8052,833+0.25%3,152,6003兆3364億+6.07%27.34.18
10/102,8402,8582,8262,826+0.21%2,574,1003兆3281億+6.28%27.234.17
10/092,8062,8382,7992,820+0.68%2,671,9003兆3211億+6.37%27.174.16
10/082,7572,8022,7432,8010%2,394,4003兆2987億+5.98%26.994.13
10/072,8002,8272,7852,801+1.85%3,782,5003兆2987億+6.18%26.994.13
10/042,7572,7912,7482,750+0.04%2,834,9003兆2386億+4.44%26.54.06
10/032,7942,8082,7332,749+0.18%3,232,1003兆2374億+4.52%26.494.06
10/022,6952,7552,6952,744-0.87%3,165,7003兆2316億+4.41%26.444.05
10/012,7202,7882,7162,768+1.8%2,861,3003兆2598億+5.41%26.674.08
09/302,6772,7352,6632,719-3.82%5,428,5003兆2021億+3.7%26.24.01
09/272,6852,8302,6732,827+5.37%5,645,3003兆3293億+7.9%27.244.17
09/262,6792,6942,6582,683+0.94%3,418,9003兆1597億+2.72%25.853.96
09/252,6632,6692,6422,658-0.86%2,803,1003兆1303億+1.88%25.613.92
09/242,6782,7082,6552,681+2.02%3,991,1003兆1574億+2.92%25.833.96
09/202,6762,6792,6222,628-0.19%3,963,8003兆949億+1.08%25.323.88
09/192,6202,6582,6182,633+2.13%3,565,6003兆1008億+1.5%25.373.89
09/182,5492,6052,5492,578+1.34%3,178,4003兆361億-0.42%24.843.8
09/172,5382,5642,5072,544+0.75%3,449,1002兆9960億-1.59%24.513.75
09/132,5552,5802,5222,525-1.17%4,428,4002兆9736億-2.09%24.333.73
09/122,5712,6032,5512,555+2.16%4,763,9003兆90億-0.66%24.623.77
09/112,5422,5532,4792,501-1.15%4,186,2002兆9454億-2.57%24.13.69
09/102,5602,5932,5302,530-1.06%3,252,1002兆9795億-1.17%24.383.73
09/092,4852,5662,4842,557+1.07%3,262,8003兆113億+0.43%24.643.77
09/062,5452,6002,5132,530-0.24%3,721,6002兆9795億-0.39%24.383.73
09/052,5132,5522,5012,536-0.12%3,065,2002兆9866億-0.2%24.433.74
09/042,5262,5822,5162,539-3.31%3,933,1002兆9901億-0.16%24.463.75
09/032,6142,6652,6072,626+0.34%2,171,7003兆926億+3.14%25.33.87
09/022,6752,6832,6052,617-1.62%2,343,1003兆820億+2.79%25.213.86
08/302,6982,7152,6532,660-1.19%5,833,8003兆1326億+4.56%25.633.93
08/292,6632,6982,6502,692+0.49%2,180,7003兆1703億+5.94%25.943.97
08/282,6882,6942,6502,679-0.48%2,654,5003兆1550億+5.64%25.813.95
08/272,6882,7142,6812,692+0.45%2,790,2003兆1703億+6.28%25.943.97
08/262,6502,6862,6292,680-0.07%2,332,7003兆1562億+5.89%25.823.95
08/232,6732,7042,6572,682+0.34%2,353,3003兆1585億+5.92%25.843.96
08/222,6502,6832,6402,673+1.75%3,809,1003兆1479億+5.53%25.753.94
08/212,5732,6502,5622,627+1.23%2,906,8003兆938億+3.67%25.313.88
08/202,5652,6322,5652,595+1.17%4,373,7003兆561億+2.41%253.83
08/192,5102,5892,4962,565+0.83%3,525,2003兆208億+1.14%24.713.78
08/162,5082,5652,4922,544+2.17%3,922,4002兆9960億+0.12%24.513.75
08/152,4832,5112,4662,490-0.4%3,676,2002兆9324億-2.24%23.993.67
08/142,5042,5302,4812,500+0.52%3,894,0002兆9442億-2.15%24.093.69
08/132,4922,5072,4122,487+3.97%6,648,5002兆9289億-2.85%23.963.67
08/092,3592,4362,3472,392+1.4%6,767,2002兆8170億-6.74%23.053.53
08/082,3122,3822,2482,359-2.68%9,851,5002兆7781億-8.35%22.733.48
08/072,2842,4662,2562,424+4.17%7,264,7002兆8547億-6.12%23.353.58
08/062,3052,3822,2492,327+6.4%7,749,9002兆7405億-10.02%22.423.43
08/052,3392,3822,1572,187-8.46%8,159,7002兆5756億-15.72%21.073.23
08/022,4732,4932,3772,389-6.5%6,468,1002兆8135億-8.5%23.023.53
08/012,5842,6012,5132,555-1.88%5,483,3003兆90億-2.44%24.623.77
07/312,5612,6192,5452,604-0.27%3,760,2003兆667億-0.65%25.093.84
07/302,6072,6372,5992,611-0.42%3,097,9003兆749億-0.34%25.163.85
07/292,6192,6572,5902,622+1.79%3,133,4003兆879億+0.11%25.263.87
07/262,5742,6262,5652,576-0.23%3,629,8003兆337億-1.49%24.823.8
07/252,5362,6142,5312,582+0.47%4,316,0003兆408億-1.22%24.883.81
07/242,5772,6192,5652,570-0.7%2,412,4003兆266億-1.65%24.763.79
07/232,6322,6552,5782,588-2.52%2,845,8003兆478億-1.07%24.933.82
07/222,6942,6952,6332,655-1.63%2,201,6003兆1267億+1.49%25.583.92
07/192,6842,7092,6622,699-0.59%2,849,3003兆1786億+3.09%263.98
07/182,6832,7172,6812,715+1.19%3,622,5003兆1974億+3.74%26.164.01
07/172,6462,7032,6412,683+2.29%3,724,4003兆1597億+2.6%25.853.96
07/162,6242,6592,6112,623-1.02%2,919,2003兆891億+0.31%25.273.87
07/122,6792,7032,6502,650-1.82%4,330,0003兆1209億+1.26%25.533.91
07/112,7152,7292,6972,699+0.33%3,452,9003兆1786億+3.13%263.98
07/102,6732,6992,6532,690+0.3%3,659,3003兆1680億+2.95%25.923.97
07/092,6162,6912,6072,682+2.05%4,408,4003兆1585億+2.8%25.843.96
07/082,6272,6492,6192,628+0.73%3,129,9003兆949億+1%25.323.88
07/052,6072,6142,5802,609-0.23%2,324,4003兆726億+0.46%25.143.85
07/042,5702,6272,5702,615+1.91%2,831,8003兆796億+0.93%25.23.86
07/032,5352,5942,5212,566+1.46%3,948,4003兆219億-0.7%24.723.79
07/022,5282,5442,5022,529-0.55%3,589,3002兆9784億-1.98%24.373.73
07/012,6022,6102,5282,543-1.97%3,459,9002兆9948億-1.36%24.53.75
06/282,5762,6022,5652,594-0.12%3,391,3003兆549億+0.62%24.993.7
06/272,5792,6052,5632,597+0.08%2,872,6003兆584億+0.82%25.023.71
06/262,5822,6122,5512,595+0.62%3,377,2003兆561億+0.82%253.71
06/252,5752,5852,5412,579-0.04%2,619,1003兆372億+0.27%24.853.68
06/242,5252,5962,5062,580+2.46%3,550,2003兆384億+0.39%24.863.68
06/212,5302,5662,5022,518-1.29%7,183,2002兆9654億-1.99%24.263.6
06/202,5312,5672,5102,551-0.51%2,918,6003兆43億-0.74%24.583.64
06/192,6502,6502,5322,564-2.77%3,853,9003兆196億-0.16%24.73.66
06/182,6212,6452,6052,637+1.42%3,096,2003兆1055億+2.85%25.413.77
06/172,6442,6552,5822,600-3.45%4,255,3003兆620億+1.6%25.053.71
06/142,6822,7022,6602,693+0.75%7,578,9003兆1715億+5.4%25.953.85
06/132,7102,7132,6712,673+0.11%4,063,0003兆1479億+5.28%25.753.82
06/122,6502,6762,6342,670-0.74%4,537,4003兆1444億+5.78%25.733.81
06/112,6822,7092,6712,690+0.86%3,597,7003兆1680億+7.3%25.923.84

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
775
3,100
12/25
378
1,511
5/1
33,085,200
8,271,300
5/13
--8138億4900万
3/31
2011年
3月期
770
3,080
4/2
494
1,974
3/15
21,556,800
5,389,200
12/10
8355億5164万5355億1264万6282億9142万
3/31
2012年
3月期
709
2,835
6/21
106
424
11/11
332,068,800
83,017,200
11/11
7690億8730万1150億2399万3678億5974万
3/30
2013年
3月期
606
2,422
3/12
265
1,061
5/15
32,079,200
8,019,800
3/8
6570億4742万2878億3126万6761億4425万
3/29
2014年
3月期
893
3,570
5/23
510
2,040
4/2
48,576,400
12,144,100
7/19
9684億8031万5534億1732万1兆1266億
3/31
2015年
3月期
1,183
4,730
3/19
719
2,876
4/15
18,027,200
4,506,800
4/9
1兆6208億9855億2325万1兆5277億
3/31
2016年
3月期
1,260
5,040
8/12
899
3,595
9/29
29,358,000
7,339,500
4/2
1兆7270億1兆2319億1兆4976億
3/31
2017年
3月期
1,181
4,725
5/31
786
3,145
8/4
18,759,200
4,689,800
12/22
1兆6191億1兆777億1兆4647億
3/31
2018年
3月期
1,165
4,660
12/1
900
3,600
8/14
27,016,400
6,754,100
12/12
1兆5969億1兆2336億1兆3792億
3/30
2019年
3月期
1,275
5,100
3/7

5,100
3/6

他2件
759
3,035
12/25
30,536,000
7,634,000
1/15
1兆7478億1兆401億1兆6415億
3/29
2020年
3月期
2,148
2/7
1,156
4/19
15,131,300
3/17
2兆9447億1兆5847億2兆80億
3/31
2021年
3月期
2,476
3/9
1,413
4/3
18,455,800
6/25
3兆3943億1兆9371億2兆9453億
3/31
2022年
3月期
2,741
11/8
1,998
3/11
18,272,400
2/8
3兆5613億2兆5959億2兆9776億
3/31
2023年
3月期
3,198
9/12
2,175
5/11
19,178,500
10/28
4兆1122億2兆8259億2兆9069億
3/31
2024年
3月期
2,532
4/18
1,782
8/22
26,155,000
8/10
3兆2059億2兆2563億2兆5795億
3/29
最新2,667
2024/11/5
5,085,8003兆1409億