7741 HOYA

7741
2025/04/28
時価
5兆7464億円
PER 予
28.79倍
2010年以降
9.11-43.53倍
(2010-2024年)
PBR
5.62倍
2010年以降
1.37-8.83倍
(2010-2024年)
配当
0.66%
ROE 予
19.52%
ROA 予
15.51%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
16,545
始値
16,795
高値
16,840
安値
16,590
終値 +0.42%
16,615
出来高 -23.88%
704,000

乖離率

株価(5日)
移動平均値
+2.67%
16,183
株価(25日)
移動平均値
+3.75%
16,014
出来高(5日)
移動平均値
-13.96%
818,200

2024/11/28~2025/04/28

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
04/2816,79516,84016,59016,615+0.42%704,0005兆7464億+3.75%28.795.62
04/2516,36016,62516,27516,545+2.6%924,9005兆7222億+3.09%28.675.6
04/2416,31016,33016,06516,125+0.59%837,5005兆5769億+0.22%27.945.45
04/2316,03016,17515,89016,030+2.76%946,0005兆5441億-0.7%27.785.42
04/2215,60015,65015,44515,600-0.03%678,6005兆3954億-3.73%27.035.28
04/2115,59015,67515,47515,605+0.03%643,9005兆3971億-4.13%27.045.28
04/1815,66015,66015,41515,600+1.04%720,9005兆3954億-4.59%27.035.28
04/1715,39015,56015,22515,440+0.82%698,0005兆3400億-5.93%26.765.22
04/1615,70515,75515,11015,315-2.33%1,043,5005兆2968億-7.09%26.545.18
04/1515,54515,84015,29515,680+3.19%1,257,4005兆4230億-5.27%27.175.3
04/1414,96015,31014,88515,195+1.98%881,1005兆2553億-8.59%26.335.14
04/1114,80514,95514,61014,900-4.49%1,601,5005兆1533億-10.82%25.825.04
04/1015,53015,84515,45515,600+7.36%1,404,8005兆3954億-7.24%27.035.28
04/0914,67014,85014,34514,530-3.55%1,223,6005兆253億-14.04%25.184.91
04/0814,91515,34514,85015,065+3.08%1,522,8005兆2103億-11.61%26.115.1
04/0714,88015,14514,42014,615-6.55%1,919,4005兆547億-14.84%25.334.94
04/0415,35515,98015,23015,640-0.45%2,025,9005兆4092億-9.48%27.15.29
04/0315,55015,95515,31015,710-4.56%1,718,4005兆4334億-9.57%27.225.31
04/0216,50016,62516,37516,460-0.15%1,095,4005兆6928億-5.82%28.525.57
04/0116,87516,88016,45016,485-1.76%1,173,7005兆7014億-6%28.575.58
03/3117,15017,20516,68016,780-4.39%1,536,6005兆8035億-4.59%29.085.68
03/2818,20018,20017,41517,550-0.82%1,283,8006兆698億-0.53%30.415.94
03/2717,62017,72017,47517,695-0.67%1,112,1006兆1199億+0.06%30.665.98
03/2617,91017,97517,73517,815+0.31%863,8006兆1614億+0.43%30.876.03
03/2517,84017,93517,65017,760+1.54%747,2006兆1424億-0.19%30.786.01
03/2417,65017,65017,36017,490-0.48%516,0006兆490億-2.04%30.315.92
03/2117,27517,64017,22017,575+0.83%1,361,3006兆784億-2.01%30.465.94
03/1917,63017,69017,43017,430-0.88%577,6006兆283億-3.18%30.25.9
03/1817,70517,73017,51017,585+0.83%827,2006兆819億-2.66%30.475.95
03/1717,62517,75017,44017,440+0.32%818,3006兆317億-3.73%30.225.9
03/1417,17517,53017,17517,385+1.08%1,365,4006兆127億-4.45%30.135.88
03/1317,38017,65517,20017,200+0.03%1,293,5005兆9487億-5.87%29.815.82
03/1217,07517,46517,05517,195+0.88%933,8005兆9470億-6.34%29.85.82
03/1117,04517,14516,80517,045-2.01%1,132,8005兆8951億-7.64%29.545.76
03/1017,27517,48017,12517,395+0.38%872,4006兆162億-6.54%30.145.88
03/0717,40017,54017,15517,330-1.81%1,392,1005兆9937億-7.6%30.035.86
03/0617,75517,82017,44517,650-0.65%1,435,1006兆1044億-6.69%30.595.97
03/0518,04518,14017,76517,765-1.55%1,020,7006兆1441億-6.78%30.786.01
03/0418,00018,20517,96018,045+0.19%1,525,9006兆2410億-6.03%31.276.1
03/0317,80018,13517,71518,010+2.94%1,429,3006兆2289億-6.84%31.216.09
02/2817,79517,80517,42517,495-3.02%1,734,1006兆508億-10.15%30.325.92
02/2718,22518,29517,93018,040-1.45%851,0006兆2838億-8.1%31.266.1
02/2617,97518,36517,81518,305+1.84%1,451,0006兆3761億-7.36%31.726.19
02/2517,32018,11517,28517,975+1.5%1,815,3006兆2611億-9.52%31.156.08
02/2117,50017,82517,49517,710-2.69%2,368,3006兆1688億-11.31%30.695.99
02/2018,16518,32018,11518,200-1.97%1,429,1006兆3395億-9.34%31.546.16
02/1918,62018,78018,43518,565-2.49%1,541,5006兆4666億-7.9%32.176.28
02/1819,13019,44019,04019,040-0.88%882,2006兆6321億-5.86%32.996.44
02/1719,01019,27519,00019,210-0.29%916,7006兆6913億-5.28%33.296.5
02/1419,60019,76019,26519,265-1.41%1,016,3006兆7105億-5.16%33.386.52
02/1319,30019,69019,30019,540+1.59%875,2006兆8062億-4.02%33.866.61
02/1219,08519,37519,08519,235+1.18%1,179,4006兆7000億-5.64%33.336.51
02/1018,60519,15018,57019,010+0.9%994,7006兆6216億-6.81%32.946.43
02/0718,91518,98018,76518,840-2.96%1,357,2006兆5624億-7.79%32.656.37
02/0619,24019,45019,03019,415+0.52%1,218,9006兆7627億-5.2%33.646.57
02/0519,45519,71019,26019,315-0.16%1,059,6006兆7279億-5.77%33.476.53
02/0419,78519,98019,30019,345-1.43%1,261,3006兆7383億-5.7%33.526.54
02/0320,16021,24019,20019,625-6.44%2,161,4006兆8359億-4.42%34.016.64
01/3121,00021,09520,88520,975-0.05%717,3007兆3061億+2.12%36.357.09
01/3021,06521,20020,96020,985-1.71%551,4007兆3096億+2.46%36.367.1
01/2921,21521,64020,85021,350+0.8%993,4007兆4367億+4.39%377.22
01/2821,19021,37020,95021,180-1%636,4007兆3775億+3.81%36.77.16
01/2721,50521,77021,30521,395+0.49%724,1007兆4524億+5.08%37.087.24
01/2421,38521,52021,24521,290-0.79%689,9007兆4158億+4.87%36.897.2
01/2321,80021,80021,45021,460-0.19%581,2007兆4750億+5.95%37.197.26
01/2221,48021,57521,35021,500+1.2%734,5007兆4890億+6.35%37.267.27
01/2121,43521,45020,93021,245+1.09%510,5007兆4001億+5.33%36.827.19
01/2020,64021,09020,60021,015+2.41%758,0007兆3200億+4.37%36.427.11
01/1720,53520,56520,10020,520+0.98%859,4007兆1476億+2.06%35.566.94
01/1620,49520,78020,28520,3200%781,4007兆779億+1.12%35.216.87
01/1520,27020,47520,20520,320+0.3%683,4007兆779億+1.16%35.216.87
01/1420,38020,38019,97520,260-0.66%930,5007兆570億+0.95%35.116.85
01/1020,08020,46520,04020,395+1.85%861,7007兆1041億+1.66%35.346.9
01/0920,15020,26519,85020,025-1.74%564,9006兆9752億0%34.76.77
01/0820,15520,54019,92020,380+0.82%947,2007兆988億+1.92%35.326.89
01/0719,88520,38519,81520,215+3.14%819,7007兆414億+1.28%35.036.84
01/0619,95519,98019,55019,600-1.09%875,1006兆8271億-1.64%33.966.63
2024
12/3020,22020,22019,74019,815-1.02%561,5006兆9020億-0.56%34.346.73
12/2720,00020,11519,85520,020+0.68%598,3006兆9734億+0.47%34.696.8
12/2619,77019,93519,72019,885+0.71%491,4006兆9264億-0.08%34.466.76
12/2519,80019,84519,62519,745-0.25%468,2006兆8777億-0.7%34.226.71
12/2419,85019,90519,68519,795-0.1%278,0006兆8951億-0.48%34.36.73
12/2319,65019,99019,63019,815+1.46%543,2006兆9020億-0.44%34.346.73
12/2020,00020,03519,53019,530-3.39%1,590,2006兆8028億-1.9%33.846.64
12/1919,77020,27519,73520,215+0.37%696,6007兆414億+1.46%35.036.87
12/1820,02520,28519,97520,140+0.12%534,0007兆152億+1.13%34.96.84
12/1719,93020,40519,93020,115+0.98%1,002,1007兆65億+0.98%34.866.84
12/1619,96020,08019,84019,920-1.04%608,5006兆9386億-0.17%34.526.77
12/1320,17520,41520,11520,130-1.78%942,2007兆118億+0.69%34.886.84
12/1220,43520,82020,43520,495+0.89%880,5007兆1389億+2.28%35.526.97
12/1120,45520,52020,21020,315-0.34%732,7007兆762億+1.29%35.26.9
12/1020,47520,59020,33520,385+0.59%761,3007兆1006億+1.36%35.326.93
12/0920,37520,54020,22020,265-0.1%749,0007兆588億+0.67%35.126.89
12/0620,11520,57520,11020,285+0.82%974,1007兆658億+0.72%35.156.89
12/0520,06020,33520,06020,120+1.18%803,8007兆83億-0.18%34.876.84
12/0420,03520,12019,71019,885-0.75%994,0006兆9264億-1.42%34.466.76
12/0319,86020,20519,76020,035+2.61%1,047,7006兆9787億-0.7%34.726.81
12/0219,37019,61019,08019,525+1.38%833,9006兆8010億-3.24%33.836.64
11/2919,54019,69019,21519,260-1.21%749,7006兆7087億-4.6%33.386.55
11/2819,30019,50519,12519,495+0.57%1,182,6006兆7906億-3.56%33.786.63

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
4,340
7/9
2,200
3/17
12,742,400
1/29
--+13.94%
4/21
-15.65%
1/16
2009年
3月期
3,100
5/7
1,212
11/21
7,023,800
2/19
--+21.68%
1/7
-28.24%
10/27
2010年
3月期
2,630
1/21
1,661
5/14
4,975,300
11/12
--+13.51%
7/31
-9.08%
2/10
2011年
3月期
2,625
4/27
1,550
3/15
4,712,600
3/16
1兆1419億6742億7638万+9.68%
9/16
-15.68%
3/15
2012年
3月期
1,942
3/27
1,537
11/24
6,807,200
7/1
8448億305万6686億2115万+9.44%
2/15
-9.6%
8/19
2013年
3月期
1,895
4/26
1,517
11/8
4,203,900
1/31
8243億5725万6599億2081万+10.65%
4/11
-6.45%
5/24
2014年
3月期
3,287
3/27
1,699
4/2
8,020,500
4/10
1兆4299億7390億9391万+11.36%
11/6
-7.48%
6/7
2015年
3月期
5,265
3/25
2,880
4/14
4,693,300
10/31
2兆2417億1兆2528億+17.01%
11/14
-8.89%
10/17
2016年
3月期
5,434
8/11
3,688
2/12
3,646,400
1/7
2兆3137億1兆5353億+14.55%
10/30
-16.4%
2/12
2017年
3月期
5,535
3/29
3,457
7/7
3,244,600
10/28
2兆1574億1兆3987億+8.37%
12/20
-7.92%
5/24
2018年
3月期
6,499
10/25
5,075
4/21
3,731,000
12/8
2兆5331億1兆9781億+8.49%
8/1
-10.78%
12/6
2019年
3月期
7,440
3/18
5,148
4/4
2,460,400
10/31
2兆8378億1兆9636億+10.13%
5/17
-10.06%
12/25
2020年
3月期
11,195
1/24
7,216
6/3
3,236,100
11/26
4兆2356億2兆7524億+9.72%
4/15
-14.84%
3/13
2021年
3月期
14,510
1/4
8,967
4/2
3,458,200
5/29
5兆4540億3兆3926億+11.99%
11/27
-7.9%
3/4
2022年
3月期
19,435
9/14
12,335
5/13
4,079,600
5/27
7兆1851億4兆5988億+11.34%
8/10
-13.25%
3/9
2023年
3月期
15,345
9/13

9/12
11,440
6/24
10,719,700
9/30
5兆5407億4兆1845億+13.53%
8/5
-12.03%
6/17
2024年
3月期
20,095
3/4
13,610
10/30
6,164,700
5/31
7兆525億4兆8191億+14.25%
6/5
-9.56%
4/11
最新16,615
2025/4/28
704,0005兆7464億+3.75%
16,014

年間値上がり率

1984/12/28 vs 1983/12/28
36%(1.36倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
1%(1.01倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
49%(1.49倍)
1995/12/29 vs 1994/12/30
33%(1.33倍)
1996/12/30 vs 1995/12/29
28%(1.28倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
34%(1.34倍)
1999/12/30 vs 1998/12/30
46%(1.46倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
60%(1.6倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
58%(1.58倍)
2020/12/30 vs 2019/12/30
37%(1.37倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/12/30 vs 2023/12/29
12%(1.12倍)
2025/04/28 vs 2024/12/30
-16%(0.84倍)
過去安値
156円(1983/02/23)
10523%(106.23倍)
16,615円(4/28)