6472 NTN

6472
2023/01/27
時価
1437億円
PER 予
11.95倍
2010年以降
赤字-113.32倍
(2010-2022年)
PBR
0.66倍
2010年以降
0.35-1.87倍
(2010-2022年)
配当 予
1.85%
ROE 予
5.52%
ROA 予
1.35%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/26)
271
始値
271
高値
271
安値
267
終値 -0.37%
270
出来高 -22.32%
3,263,500

乖離率

株価(5日)
移動平均値
+0.75%
268
株価(25日)
移動平均値
+2.66%
263
出来高(5日)
移動平均値
-6.7%
3,498,000

2022/08/31~2023/01/27

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
2023
01/27271271267270-0.37%3,263,5001437億6515万+2.66%11.950.66
01/26270271266271+0.37%4,201,3001442億9761万+3.04%11.990.66
01/25267272265270+0.75%4,070,1001437億6515万+2.66%11.950.66
01/24264268264268+2.29%3,723,4001427億22万+1.52%11.860.65
01/23263263260262+0.77%2,231,7001395億544万-0.76%11.590.64
01/20257261256260+1.17%2,414,6001384億4051万-1.89%11.50.64
01/19258259256257-1.91%2,255,2001368億4312万-3.38%11.370.63
01/18257263255262+1.95%3,790,1001395億544万-1.87%11.590.64
01/17256259255257+1.58%3,039,9001368億4312万-4.1%11.370.63
01/16257258252253-2.69%4,950,5001347億1327万-6.3%11.190.62
01/13260262258260-0.76%2,279,8001384億4051万-4.06%11.50.64
01/122642662622620%2,224,1001395億544万-3.68%11.590.64
01/11258263258262+1.95%4,100,7001395億544万-3.68%11.590.64
01/10256257253257+0.78%3,736,6001368億4312万-5.86%11.370.63
01/06255257254255-0.39%3,498,2001357億7819万-6.93%11.280.62
01/05260262255256-1.92%4,175,6001363億1066万-6.91%11.330.63
01/04260262256261-1.14%3,717,6001389億7298万-5.43%11.550.64
2022
12/302622682622640%4,163,5001405億7037万-4.69%11.680.65
12/29262264259264-0.38%3,083,5001405億7037万-5.04%11.680.65
12/282652672622650%2,716,9001411億283万-5.36%11.720.65
12/27270270265265-1.49%2,386,6001411億283万-5.69%11.720.65
12/26266270264269+3.07%2,965,2001432億3268万-4.27%11.90.66
12/23263264259261-2.61%4,075,0001389億7298万-7.45%11.550.64
12/222722722652680%4,511,8001427億22万-4.96%11.860.65
12/21271273265268-2.19%4,622,3001427億22万-5.3%11.860.65
12/20281281271274-1.79%6,574,7001458億9500万-3.18%12.120.67
12/19282284279279-0.71%3,288,8001485億5732万-1.76%12.340.68
12/16284284279281-2.43%5,835,3001496億2225万-1.06%12.430.69
12/15289290286288+0.35%2,461,4001533億4949万+1.05%12.740.7
12/14284287284287+0.35%1,965,5001528億1703万+0.7%12.70.7
12/13285289284286+1.06%3,168,6001522億8456万+0.35%12.650.7
12/12285286280283-1.05%3,546,3001506億8717万-0.7%12.520.69
12/09284290284286-0.35%3,608,5001522億8456万0%12.650.7
12/08291291283287-1.03%6,427,1001528億1703万+0.35%12.70.7
12/07281298280290+2.84%11,061,2001544億1442万+1.4%12.830.71
12/06281284274282+4.44%10,295,1001501億5471万-1.05%12.480.69
12/05270278269270+0.37%5,328,2001437億6515万-4.93%11.950.66
12/02281281269269-5.61%8,392,4001432億3268万-4.95%11.90.66
12/01291291285285-1.72%4,612,2001517億5210万+0.71%12.610.7
11/30288293286290+0.69%5,354,2001544億1442万+2.84%12.830.71
11/29284288282288+0.35%3,015,5001533億4949万+2.86%12.740.7
11/28291291284287-1.03%4,532,3001528億1703万+2.87%12.70.7
11/25294294288290-0.34%3,219,1001544億1442万+4.32%12.830.71
11/242892952882910%5,259,0001549億4688万+5.05%12.870.71
11/22285293284291+2.83%5,305,9001549億4688万+5.82%12.870.71
11/21280284279283+1.8%3,691,6001506億8717万+3.28%12.520.69
11/18278280276278+1.09%3,380,4001480億2486万+1.83%12.30.68
11/17278280274275-1.08%3,865,3001464億2746万+1.1%12.170.67
11/16283283277278-3.14%4,607,3001480億2486万+2.58%12.30.68
11/15287289283287+1.06%4,020,5001528億1703万+6.3%12.70.7
11/14293293282284-3.73%5,940,8001512億1964万+5.58%12.560.69
11/11295296291295+0.34%6,256,4001570億7674万+9.67%13.050.72
11/10289294288294+1.03%4,054,4001565億4427万+9.7%13.010.72
11/09290293288291-0.68%4,560,9001549億4688万+9.4%12.870.71
11/08290294287293+1.38%3,526,8001560億1181万+10.57%12.960.72
11/07301301289289-3.34%7,052,3001538億8195万+9.47%12.790.71
11/04293302288299+1.7%9,197,5001592億659万+13.69%13.230.73
11/02283305282294+3.89%17,179,7001565億4427万+12.64%13.010.72
11/01275297274283+6.79%21,848,5001506億8717万+8.85%12.520.69
10/31255265251265+6.85%7,897,7001411億283万+2.32%11.720.65
10/28251254247248-1.98%5,768,5001320億5095万-4.25%10.970.61
10/272562562482530%4,653,7001347億1327万-3.07%11.190.62
10/26262262252253-3.8%5,820,4001347億1327万-3.44%11.190.62
10/25258263257263+3.14%3,733,2001400億3790万0%11.640.64
10/24258260255255+0.39%3,106,1001357億7819万-3.41%11.280.62
10/21257258254254-2.68%2,763,2001352億4573万-4.15%11.240.62
10/20259263258261-0.38%2,660,1001389億7298万-1.88%11.550.64
10/19257262256262+1.95%2,790,6001395億544万-1.87%11.590.64
10/18258259254257+0.39%2,636,3001368億4312万-4.1%11.370.63
10/172552582532560%3,254,5001363億1066万-4.83%11.330.63
10/14259260253256+1.99%4,054,1001363億1066万-4.83%11.330.63
10/13250253249251-0.4%3,351,0001336億4834万-6.69%11.10.61
10/12256256248252-1.18%5,748,4001341億8080万-6.67%11.150.62
10/11262263254255-4.14%4,832,7001357億7819万-5.56%11.280.62
10/07267268264266-1.12%3,321,9001416億3529万-1.48%11.770.65
10/06268272268269-0.37%3,283,0001432億3268万-0.37%11.90.66
10/05270271266270+1.12%5,210,1001437億6515万0%11.950.66
10/04265269262267+3.49%4,220,2001421億6776万-1.11%11.810.65
10/03251258250258+1.57%4,481,3001373億7558万-4.44%11.410.63
09/30261261251254-3.05%6,582,3001352億4573万-5.93%11.240.62
09/29265267260262+0.77%4,643,0001395億544万-3.32%11.590.64
09/28262263254260-1.52%6,690,8001384億4051万-4.06%11.50.64
09/27266272262264+1.54%5,095,5001405億7037万-2.94%11.680.65
09/26275275260260-6.47%9,075,9001384億4051万-4.41%11.50.64
09/22279280276278-1.42%4,448,1001480億2486万+2.21%12.30.68
09/21282284279282-1.74%4,553,4001501億5471万+3.68%12.480.69
09/20280294280287+3.24%9,175,7001528億1703万+5.9%12.70.7
09/16279281277278-1.07%3,865,8001480億2486万+2.96%12.30.68
09/152832832782810%3,620,9001496億2225万+4.07%12.430.69
09/14278285276281-1.4%5,208,6001496億2225万+4.46%12.430.69
09/13282285280285+1.06%3,567,6001517億5210万+6.34%12.610.7
09/12286291281282+0.71%6,678,3001501億5471万+6.02%12.480.69
09/092822832762800%6,245,2001490億8978万+5.66%12.390.68
09/08270281269280+6.87%12,412,7001490億8978万+6.46%12.390.68
09/07263264259262-0.76%3,098,3001395億544万0%11.590.64
09/06262264259264+1.15%2,566,5001405億7037万+0.76%11.680.65
09/05263265261261+0.38%3,617,1001389億7298万0%11.550.64
09/02261261258260-0.76%5,534,3001384億4051万0%11.50.64
09/01261263259262-1.13%3,218,1001395億544万+0.77%11.590.64
08/31264268263265-1.12%4,903,9001411億283万+1.92%11.720.65

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
1,137
7/17
642
3/18
6,995,000
7/31
--+11.98%
4/21
-19.38%
1/22
2009年
3月期
816
6/2
203
3/3
9,489,000
3/5
--+22.46%
3/17
-33.46%
10/10
2010年
3月期
483
8/14
279
4/1
12,381,000
9/8
--+24.35%
8/14
-16.08%
7/13
2011年
3月期
473
3/4
312
9/1
13,007,000
12/14
2518億5499万1661億2845万+13.67%
12/14
-22.05%
3/15
2012年
3月期
495
7/25
276
11/24
9,234,000
7/28
2635億6918万1469億5978万+10.86%
1/20
-17.36%
8/19
2013年
3月期
355
4/2
131
11/14
35,506,000
12/6
1890億2436万697億5265万+28%
12/19
-18.72%
7/23
2014年
3月期
537
1/16
218
4/4
25,789,000
5/16
2859億3291万1160億7693万+37.91%
5/21
-18.79%
2/4
2015年
3月期
647
3/31
331
5/9

4/11
18,013,000
10/1
3445億390万1762億4542万+16.17%
6/4
-12.47%
10/17
2016年
3月期
819
6/17
322
2/12
15,999,000
6/17
4360億8762万1714億5325万+9.75%
5/20
-22.36%
2/12
2017年
3月期
604
3/21
243
7/8
24,795,000
11/2
3216億797万1293億8863万+23.15%
8/8
-19.15%
6/28
2018年
3月期
600
5/11
424
3/26
14,829,100
11/2
3194億7811万2257億6453万+11.7%
11/8
-17.09%
2/14
2019年
3月期
536
5/18
296
12/25
11,422,100
5/16
2854億45万1576億920万+10.46%
5/18
-16.85%
12/25
2020年
3月期
385
4/22
167
3/17
14,890,300
3/11
2049億9845万889億2140万+15.25%
9/12
-32.95%
3/13
2021年
3月期
354
3/23
162
4/6
14,090,200
12/1
1884億9208万862億5909万+20.1%
5/28
-14.35%
8/3
2022年
3月期
355
4/13
181
3/9
15,143,500
3/7
1890億2455万963億7589万+10.39%
1/5
-16.82%
3/9
最新270
2023/1/27
3,263,5001437億6515万+2.66%
263

年間値上がり率

1984/12/28 vs 1983/12/28
1%(1.01倍)
1985/12/28 vs 1984/12/28
-23%(0.77倍)
1986/12/27 vs 1985/12/28
30%(1.3倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-14%(0.86倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
44%(1.44倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
21%(1.21倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
-40%(0.6倍)
2002/12/30 vs 2001/12/28
93%(1.93倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
56%(1.56倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
106%(2.06倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/01/27 vs 2022/12/30
2%(1.02倍)
過去安値
131円(2012/11/14)
106%(2.06倍)
270円(1/27)