7951 ヤマハ

7951
2021/11/26
時価
1兆1838億円
PER 予
30.94倍
2010年以降
赤字-50.31倍
(2010-2021年)
PBR
2.67倍
2010年以降
0.56-3.39倍
(2010-2021年)
配当 予
1.07%
ROE 予
8.64%
ROA 予
6.14%
資料
Link
CSV,JSON

株価チャート

株価

11/26

前日 (11/25)
6,340
始値
6,280
高値
6,290
安値
6,150
終値 -2.52%
6,180
出来高 +82.05%
667,200

乖離率

株価(5日)
移動平均値
-2.55%
6,342
株価(25日)
移動平均値
-7.94%
6,713
出来高(5日)
移動平均値
+37.39%
485,620

2021/07/01~2021/11/26

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
2021
11/266,2806,2906,1506,180-2.52%667,2001兆1838億-7.94%30.942.67
11/256,3506,4006,2806,340+0.16%366,5001兆2144億-6.14%31.742.74
11/246,4406,5006,3106,330-1.71%415,8001兆2125億-6.79%31.692.74
11/226,3206,4706,2806,440+0.31%455,6001兆2336億-5.64%32.242.78
11/196,4306,5006,4006,420+1.26%523,0001兆2297億-6.39%32.142.78
11/186,2406,3806,2406,3400%522,8001兆2144億-7.9%31.742.74
11/176,4706,4706,3206,340-2.16%488,5001兆2144億-8.25%31.742.74
11/166,4806,5506,4606,480-0.46%480,8001兆2412億-6.56%32.442.8
11/156,5306,5606,5006,510-0.31%441,2001兆2470億-6.38%32.592.81
11/126,4806,5606,4606,530+0.62%764,7001兆2508億-6.23%32.692.82
11/116,3706,5006,3606,490+2.2%548,4001兆2431億-6.87%32.492.81
11/106,3506,4106,3006,350-1.09%450,7001兆2163億-8.99%31.792.75
11/096,4906,5806,4006,420-1.53%519,6001兆2297億-8.22%32.142.78
11/086,5506,5906,4706,520-0.15%601,4001兆2489億-7.06%32.642.82
11/056,7506,7706,5106,530-1.8%696,0001兆2508億-7.13%32.692.82
11/046,6806,6906,4606,650-8.15%1,767,8001兆2738億-5.7%33.32.88
11/027,4007,4107,2207,240-2.69%553,6001兆3868億+2.36%36.253.13
11/017,3907,4407,3307,440+3.62%595,1001兆4251億+5.14%37.253.22
10/297,1907,2307,0707,180-0.28%454,6001兆3753億+1.57%35.953.1
10/287,1507,2507,1307,200-0.83%307,6001兆3791億+1.8%36.053.11
10/277,2107,2807,1907,2600%313,2001兆3906億+2.64%36.353.14
10/267,2407,3207,1907,260+1.54%471,1001兆3906億+2.63%36.353.14
10/257,0407,1607,0407,150+0.42%296,3001兆3696億+1%35.83.09
10/227,0307,1507,0307,120+0.14%415,7001兆3638億+0.42%35.653.08
10/217,2507,2707,1107,110-1.66%382,2001兆3619億+0.15%35.63.07
10/207,3207,3307,2307,230-0.14%274,9001兆3849億+1.73%36.23.13
10/197,2607,3107,2107,240+0.84%275,7001兆3868億+1.91%36.253.13
10/187,2507,2707,1507,180-1.1%445,0001兆3753億+1.06%35.953.1
10/157,1207,2607,1107,260+2.54%498,9001兆3906億+2.25%36.353.14
10/147,0207,1207,0007,080+1.43%384,0001兆3562億-0.2%35.453.06
10/136,9907,0406,9506,980+0.14%256,1001兆3370億-1.63%34.953.02
10/126,9207,0006,8906,970+0.29%420,6001兆3351億-1.89%34.93.01
10/116,7307,0106,7106,950+2.96%476,4001兆3313億-2.14%34.83
10/086,7506,8706,7306,750+1.35%572,7001兆2929億-4.9%33.82.92
10/076,6706,7406,5806,660-0.45%554,8001兆2757億-6.2%33.352.88
10/066,8706,9206,5906,690-1.76%712,3001兆2815億-5.68%33.52.89
10/056,7506,8606,6906,810-1.59%466,6001兆3044億-3.8%34.12.94
10/046,9407,0506,8706,920+0.14%417,9001兆3255億-2%34.652.99
10/017,0507,1006,8906,910-1.99%565,9001兆3236億-1.8%34.62.99
09/307,2307,2407,0507,050-1.81%1,023,6001兆3504億+0.47%35.33.05
09/297,1907,2507,0907,180-2.05%590,5001兆3753億+2.7%35.953.16
09/287,2507,3507,1707,330+1.1%617,6001兆4040億+5.5%36.73.23
09/277,3007,3207,2307,250-0.41%366,1001兆3887億+5.19%36.33.19
09/247,3607,3707,2607,280+0.97%475,2001兆3945億+6.37%36.453.2
09/227,2007,2807,1207,210-0.83%456,3001兆3811億+6.06%36.13.17
09/217,2007,3107,1807,270-1.76%384,9001兆3926億+7.61%36.43.2
09/177,4507,4907,3507,400-0.27%822,6001兆4175億+10.22%37.053.26
09/167,4007,4407,3607,420+0.95%481,8001兆4213億+11.21%37.153.27
09/157,2707,3607,2607,350+0.68%467,8001兆4079億+10.81%36.83.23
09/147,1607,3207,1507,300+1.81%512,6001兆3983億+10.66%36.553.21
09/137,1907,2307,1107,170-1.1%414,4001兆3734億+9.35%35.93.16
09/107,0707,2807,0107,250+2.55%960,2001兆3887億+11.13%36.33.19
09/096,9507,1006,9107,070-0.42%724,9001兆3542億+9.05%35.43.11
09/087,0807,1207,0107,100-0.56%724,1001兆3600億+10.13%35.553.12
09/077,2107,2607,0807,140-0.28%624,6001兆3677億+11.42%35.753.14
09/067,0107,2107,0107,160+3.47%688,0001兆3715億+12.45%35.853.15
09/036,8906,9206,7406,920+0.87%603,1001兆3255億+9.46%34.653.05
09/026,8006,9106,7706,860+1.03%636,7001兆3140億+9.06%34.353.02
09/016,5806,8006,5806,790+4.62%843,1001兆3006億+8.45%342.99
08/316,3506,5106,3006,490+2.2%692,2001兆2431億+4.06%32.492.86
08/306,4506,4806,3506,3500%398,0001兆2163億+2.06%31.792.79
08/276,3206,3606,2506,350+0.32%344,4001兆2163億+2.25%31.792.79
08/266,4106,4306,3106,330-1.25%449,0001兆2125億+2.2%31.692.79
08/256,2906,4406,2306,410+0.31%711,6001兆2278億+3.67%32.092.82
08/246,3706,4506,3206,390+4.41%703,9001兆2240億+3.57%31.992.81
08/235,9706,1505,9706,120+3.2%322,2001兆1723億-0.6%30.642.69
08/205,9306,0105,9005,930-1.82%439,6001兆1359億-3.7%29.692.61
08/196,0606,1006,0206,040-1.47%336,0001兆1569億-2.03%30.242.66
08/186,1806,1806,1006,130-0.65%224,4001兆1742億-0.58%30.692.7
08/176,2706,3206,1706,170-0.8%207,6001兆1818億+0.23%30.892.71
08/166,2906,2906,1806,220-2.05%304,9001兆1914億+1.17%31.142.74
08/136,4506,4506,3406,350-1.24%425,2001兆2163億+3.47%31.792.79
08/126,4606,4606,3906,430-0.31%200,6001兆2316億+5%32.192.83
08/116,4006,4506,3606,450+2.38%283,4001兆2355億+5.56%32.292.84
08/106,4006,4306,2806,300-0.94%391,0001兆2067億+3.33%31.542.77
08/066,2406,3606,2306,360+2.25%312,7001兆2182億+4.48%31.842.8
08/056,2606,3906,1606,220+0.97%500,9001兆1914億+2.4%31.142.74
08/046,2106,2206,1306,160+0.33%378,6001兆1799億+1.55%30.842.71
08/036,0306,1506,0306,140+0.66%290,1001兆1761億+1.27%30.742.7
08/026,0406,1206,0306,100+1.16%346,2001兆1684億+0.58%30.542.68
07/306,0706,0906,0006,030-1.63%542,5001兆1550億-0.59%30.192.65
07/296,1806,2106,0906,130-0.16%350,8001兆1742億+0.97%30.692.7
07/286,1206,1506,0706,140-0.65%474,6001兆1761億+1.05%30.742.7
07/276,1606,1906,1306,180+0.82%312,1001兆1838億+1.8%30.942.72
07/266,1906,1906,0606,130+1.66%428,1001兆1742億+0.89%30.692.7
07/216,0706,1005,9806,030+1.01%368,6001兆1550億-0.89%30.192.65
07/205,9906,0105,9505,970-1.32%410,8001兆1435億-2.13%29.892.63
07/196,0006,0705,9606,050-0.49%348,4001兆1589億-1.19%30.292.66
07/166,0206,1506,0106,080+0.16%366,8001兆1646億-0.93%30.442.68
07/156,0806,1006,0506,070-1.3%327,4001兆1627億-1.32%30.392.67
07/146,0006,1706,0006,150+0.82%434,4001兆1780億-0.26%30.792.71
07/136,1006,1806,0606,100+0.83%314,0001兆1684億-1.26%30.542.68
07/126,0606,0706,0106,050+2.72%397,0001兆1589億-2.32%30.292.66
07/095,8205,9005,7505,890-1.17%733,7001兆1282億-5.18%29.492.59
07/085,9105,9905,8605,9600%586,8001兆1416億-4.43%29.842.62
07/075,8805,9905,8705,960-1.16%410,7001兆1416億-4.76%29.842.62
07/066,1606,1606,0106,030-0.66%211,7001兆1550億-4.06%30.192.65
07/056,0806,1105,9906,070-0.98%297,9001兆1627億-3.79%30.392.67
07/025,9906,1405,9906,130+1.49%360,8001兆1742億-3.14%30.692.7
07/016,1206,1306,0106,040+0.17%302,4001兆1569億-4.88%30.242.66

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
2007年
3月期
2,860
2/27
1,997
7/18
3,847,000
6/9
--+15.77%
8/9
-9.73%
6/13
2008年
3月期
2,910
4/23
1,889
3/17
5,087,300
3/14
--+8.15%
10/3
-15.08%
1/22
2009年
3月期
2,240
7/31

7/28
730
3/4

3/3
7,212,700
8/4
--+29.17%
3/24
-45.13%
10/27
2010年
3月期
1,282
5/8
865
11/30
4,235,600
6/12
--+14.92%
5/11
-11.93%
10/6
2011年
3月期
1,295
4/5
805
3/16
4,124,600
3/16
2554億4525万1587億9029万+9.55%
10/6
-22.11%
3/15
2012年
3月期
1,034
5/2
663
2/7
3,754,400
12/9
2039億6169万1307億8008万+9.47%
2/27
-10.58%
8/9
2013年
3月期
1,035
2/6
654
6/4
4,748,500
2/7
2041億5895万1290億478万+16.98%
1/4
-11.3%
5/23
2014年
3月期
1,705
1/8
873
4/2
3,015,700
3/14
3363億1981万1722億363万+17.65%
5/10
-17.82%
2/6
2015年
3月期
2,355
3/19
1,267
4/11
2,506,100
3/13
4645億3558万2499億2211万+15.77%
2/23
-11.04%
10/16
2016年
3月期
3,575
3/17
2,083
4/1
3,553,200
2/5
7051億8671万4108億8221万+13.49%
2/5
-12.57%
9/8
2017年
3月期
3,820
11/7

11/1
2,588
7/8

7/6
3,116,100
8/3
7535億1419万5104億9600万+17.63%
5/2
-16%
2/7
2018年
3月期
4,960
3/7
2,955
4/17
4,262,400
11/2
9783億8492万5828億8859万+15.71%
5/11
-8.31%
11/15
2019年
3月期
6,080
10/1
4,355
12/26
2,684,600
5/31
1兆1646億8342億2213万+15.89%
2/6
-10.7%
10/26
2020年
3月期
6,270
12/13
3,520
3/19
2,115,600
3/17
1兆2010億6742億7368万+17.4%
11/8
-28.32%
3/18
2021年
3月期
6,560
12/7
3,835
4/3
1,539,300
5/29
1兆2566億7346億1352万+17.26%
6/8
-9.44%
7/10
最新6,180
2021/11/26
667,2001兆1838億-7.94%
6,713

年間値上がり率

1984/12/28 vs 1983/12/28
113%(2.13倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
12%(1.12倍)
1990/12/28 vs 1989/12/29
-19%(0.81倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
46%(1.46倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
-43%(0.57倍)
2000/12/29 vs 1999/12/30
69%(1.69倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
-26%(0.74倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
84%(1.84倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
64%(1.64倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/11/26 vs 2020/12/30
2%(1.02倍)
過去安値
214円(1983/12/21)
2786%(28.86倍)
6,180円(11/26)