7741 HOYA

7741
2025/05/23
時価
6兆2116億円
PER
30.46倍
2010年以降
9.11-43.32倍
(2010-2025年)
PBR
6.32倍
2010年以降
1.37-8.83倍
(2010-2025年)
配当
0.89%
ROE
20.75%
ROA
16.37%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
17,545
始値
17,690
高値
18,065
安値
17,580
終値 +2.37%
17,960
出来高 +68.24%
963,500

乖離率

株価(5日)
移動平均値
+1%
17,783
株価(25日)
移動平均値
+5.04%
17,099
出来高(5日)
移動平均値
+34.47%
716,520

2024/12/20~2025/05/23

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
05/2317,69018,06517,58017,960+2.37%963,5006兆2116億+5.04%30.466.32
05/2217,44017,54517,31017,545-0.37%572,7006兆681億+3.16%29.766.17
05/2117,93017,95017,42017,610-1.29%767,9006兆905億+4.11%29.876.2
05/2018,21018,28017,84017,840-0.67%613,4006兆1701億+6.16%30.266.28
05/1918,10018,13517,90517,960+0.81%665,1006兆2116億+7.44%30.466.32
05/1618,20018,20017,69017,815-1.06%513,8006兆1614億+7.46%30.216.27
05/1517,86018,27017,81018,005+0.36%676,2006兆2271億+9.33%30.546.34
05/1418,20018,20017,81017,940-1.56%695,9006兆2047億+9.84%30.436.31
05/1318,13018,34518,02518,225+2.79%1,115,4006兆3032億+12.22%30.916.41
05/1217,94017,94017,62017,730+0.06%689,8006兆1320億+9.85%30.076.24
05/0918,03018,08517,67517,720-0.51%1,240,0006兆1286億+10.14%30.056.24
05/0818,10018,14517,73017,810-1.3%919,5006兆1597億+11.03%30.216.27
05/0717,93518,11517,73518,045-0.06%1,493,0006兆2410億+12.79%30.66.35
05/0217,80018,33017,65018,055+2.85%1,939,7006兆2444億+12.99%30.626.35
05/0117,11517,88016,77017,555+4.62%2,060,5006兆715億+9.96%29.776.18
04/3016,80016,85516,63016,780+0.99%1,656,4005兆8035億+5.04%28.465.9
04/2816,79516,84016,59016,615+0.42%704,0005兆7464億+3.75%28.185.85
04/2516,36016,62516,27516,545+2.6%924,9005兆7222億+3.09%28.065.82
04/2416,31016,33016,06516,125+0.59%837,5005兆5769億+0.22%27.355.67
04/2316,03016,17515,89016,030+2.76%946,0005兆5441億-0.7%27.195.64
04/2215,60015,65015,44515,600-0.03%678,6005兆3954億-3.73%26.465.49
04/2115,59015,67515,47515,605+0.03%643,9005兆3971億-4.13%26.475.49
04/1815,66015,66015,41515,600+1.04%720,9005兆3954億-4.59%26.465.49
04/1715,39015,56015,22515,440+0.82%698,0005兆3400億-5.93%26.195.43
04/1615,70515,75515,11015,315-2.33%1,043,5005兆2968億-7.09%25.975.39
04/1515,54515,84015,29515,680+3.19%1,257,4005兆4230億-5.27%26.595.52
04/1414,96015,31014,88515,195+1.98%881,1005兆2553億-8.59%25.775.35
04/1114,80514,95514,61014,900-4.49%1,601,5005兆1533億-10.82%25.275.24
04/1015,53015,84515,45515,600+7.36%1,404,8005兆3954億-7.24%26.465.49
04/0914,67014,85014,34514,530-3.55%1,223,6005兆253億-14.04%24.645.11
04/0814,91515,34514,85015,065+3.08%1,522,8005兆2103億-11.61%25.555.3
04/0714,88015,14514,42014,615-6.55%1,919,4005兆547億-14.84%24.795.14
04/0415,35515,98015,23015,640-0.45%2,025,9005兆4092億-9.48%26.535.5
04/0315,55015,95515,31015,710-4.56%1,718,4005兆4334億-9.57%26.645.53
04/0216,50016,62516,37516,460-0.15%1,095,4005兆6928億-5.82%27.925.79
04/0116,87516,88016,45016,485-1.76%1,173,7005兆7014億-6%27.965.8
03/3117,15017,20516,68016,780-4.39%1,536,6005兆8035億-4.59%28.465.9
03/2818,20018,20017,41517,550-0.82%1,283,8006兆698億-0.53%29.846.19
03/2717,62017,72017,47517,695-0.67%1,112,1006兆1199億+0.06%30.096.24
03/2617,91017,97517,73517,815+0.31%863,8006兆1614億+0.43%30.296.29
03/2517,84017,93517,65017,760+1.54%747,2006兆1424億-0.19%30.26.27
03/2417,65017,65017,36017,490-0.48%516,0006兆490億-2.04%29.746.17
03/2117,27517,64017,22017,575+0.83%1,361,3006兆784億-2.01%29.886.2
03/1917,63017,69017,43017,430-0.88%577,6006兆283億-3.18%29.646.15
03/1817,70517,73017,51017,585+0.83%827,2006兆819億-2.66%29.96.2
03/1717,62517,75017,44017,440+0.32%818,3006兆317億-3.73%29.656.15
03/1417,17517,53017,17517,385+1.08%1,365,4006兆127億-4.45%29.566.13
03/1317,38017,65517,20017,200+0.03%1,293,5005兆9487億-5.87%29.256.07
03/1217,07517,46517,05517,195+0.88%933,8005兆9470億-6.34%29.246.07
03/1117,04517,14516,80517,045-2.01%1,132,8005兆8951億-7.64%28.986.01
03/1017,27517,48017,12517,395+0.38%872,4006兆162億-6.54%29.586.14
03/0717,40017,54017,15517,330-1.81%1,392,1005兆9937億-7.6%29.476.11
03/0617,75517,82017,44517,650-0.65%1,435,1006兆1044億-6.69%30.016.23
03/0518,04518,14017,76517,765-1.55%1,020,7006兆1441億-6.78%30.216.27
03/0418,00018,20517,96018,045+0.19%1,525,9006兆2410億-6.03%30.686.37
03/0317,80018,13517,71518,010+2.94%1,429,3006兆2289億-6.84%30.626.35
02/2817,79517,80517,42517,495-3.02%1,734,1006兆508億-10.15%29.756.17
02/2718,22518,29517,93018,040-1.45%851,0006兆2838億-8.1%30.896.41
02/2617,97518,36517,81518,305+1.84%1,451,0006兆3761億-7.36%31.356.5
02/2517,32018,11517,28517,975+1.5%1,815,3006兆2611億-9.52%30.786.39
02/2117,50017,82517,49517,710-2.69%2,368,3006兆1688億-11.31%30.336.29
02/2018,16518,32018,11518,200-1.97%1,429,1006兆3395億-9.34%31.176.47
02/1918,62018,78018,43518,565-2.49%1,541,5006兆4666億-7.9%31.796.6
02/1819,13019,44019,04019,040-0.88%882,2006兆6321億-5.86%32.616.77
02/1719,01019,27519,00019,210-0.29%916,7006兆6913億-5.28%32.96.83
02/1419,60019,76019,26519,265-1.41%1,016,3006兆7105億-5.16%32.996.85
02/1319,30019,69019,30019,540+1.59%875,2006兆8062億-4.02%33.466.94
02/1219,08519,37519,08519,235+1.18%1,179,4006兆7000億-5.64%32.946.83
02/1018,60519,15018,57019,010+0.9%994,7006兆6216億-6.81%32.556.75
02/0718,91518,98018,76518,840-2.96%1,357,2006兆5624億-7.79%32.266.69
02/0619,24019,45019,03019,415+0.52%1,218,9006兆7627億-5.2%33.256.9
02/0519,45519,71019,26019,315-0.16%1,059,6006兆7279億-5.77%33.086.86
02/0419,78519,98019,30019,345-1.43%1,261,3006兆7383億-5.7%33.136.87
02/0320,16021,24019,20019,625-6.44%2,161,4006兆8359億-4.42%33.616.97
01/3121,00021,09520,88520,975-0.05%717,3007兆3061億+2.12%35.927.45
01/3021,06521,20020,96020,985-1.71%551,4007兆3096億+2.46%35.947.46
01/2921,21521,64020,85021,350+0.8%993,4007兆4367億+4.39%36.567.59
01/2821,19021,37020,95021,180-1%636,4007兆3775億+3.81%36.277.53
01/2721,50521,77021,30521,395+0.49%724,1007兆4524億+5.08%36.647.6
01/2421,38521,52021,24521,290-0.79%689,9007兆4158億+4.87%36.467.56
01/2321,80021,80021,45021,460-0.19%581,2007兆4750億+5.95%36.757.63
01/2221,48021,57521,35021,500+1.2%734,5007兆4890億+6.35%36.827.64
01/2121,43521,45020,93021,245+1.09%510,5007兆4001億+5.33%36.387.55
01/2020,64021,09020,60021,015+2.41%758,0007兆3200億+4.37%35.997.47
01/1720,53520,56520,10020,520+0.98%859,4007兆1476億+2.06%35.147.29
01/1620,49520,78020,28520,3200%781,4007兆779億+1.12%34.87.22
01/1520,27020,47520,20520,320+0.3%683,4007兆779億+1.16%34.87.22
01/1420,38020,38019,97520,260-0.66%930,5007兆570億+0.95%34.77.2
01/1020,08020,46520,04020,395+1.85%861,7007兆1041億+1.66%34.937.25
01/0920,15020,26519,85020,025-1.74%564,9006兆9752億0%34.297.12
01/0820,15520,54019,92020,380+0.82%947,2007兆988億+1.92%34.97.24
01/0719,88520,38519,81520,215+3.14%819,7007兆414億+1.28%34.627.18
01/0619,95519,98019,55019,600-1.09%875,1006兆8271億-1.64%33.576.96
2024
12/3020,22020,22019,74019,815-1.02%561,5006兆9020億-0.56%33.856.73
12/2720,00020,11519,85520,020+0.68%598,3006兆9734億+0.47%34.26.8
12/2619,77019,93519,72019,885+0.71%491,4006兆9264億-0.08%33.976.76
12/2519,80019,84519,62519,745-0.25%468,2006兆8777億-0.7%33.736.71
12/2419,85019,90519,68519,795-0.1%278,0006兆8951億-0.48%33.826.73
12/2319,65019,99019,63019,815+1.46%543,2006兆9020億-0.44%33.856.73
12/2020,00020,03519,53019,530-3.39%1,590,2006兆8028億-1.9%33.376.64

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
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
2025年
3月期
21,935
11/7
15,870
8/5
3,313,500
8/6
7兆6405億5兆5697億+12.99%
5/2
-16.38%
8/5
最新17,960
2025/5/23
963,5006兆2116億+5.04%
17,099

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)
2025/05/23 vs 2024/12/30
-9%(0.91倍)
過去安値
156円(1983/02/23)
11383%(114.83倍)
17,960円(5/23)