6472 NTN
- 6472
- 2021/03/05
- 時価
- 1741億円
- PER 予
- -倍
- 2010年以降
- 赤字-113.32倍
(2010-2020年) - PBR
- 1.13倍
- 2010年以降
- 0.35-1.87倍
(2010-2020年) - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
株価チャート
株価
3/5
- 前日 (3/4)
- 320
- 始値
- 322
- 高値
- 327
- 安値
- 316
- 終値 +2.19%
- 327
- 出来高 -21.02%
- 4,742,700
乖離率
- 株価(5日)
移動平均値 - +2.19%
320 - 株価(25日)
移動平均値 - +5.83%
309 - 出来高(5日)
移動平均値 - -15.93%
5,641,340
2020/10/08~2021/03/05
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
03/05 | 322 | 327 | 316 | 327 | +2.19% | 4,742,700 | 1741億1557万 | +5.83% | - | 1.13 |
03/04 | 322 | 327 | 314 | 320 | -2.14% | 6,004,700 | 1703億8832万 | +4.23% | - | 1.11 |
03/03 | 313 | 329 | 310 | 327 | +5.14% | 7,927,200 | 1741億1557万 | +7.21% | - | 1.13 |
03/02 | 318 | 318 | 306 | 311 | -1.27% | 5,414,500 | 1655億9615万 | +2.64% | - | 1.08 |
03/01 | 313 | 316 | 308 | 315 | +1.61% | 4,117,600 | 1677億2601万 | +4.65% | - | 1.09 |
02/26 | 317 | 320 | 309 | 310 | -4.32% | 8,103,600 | 1650億6369万 | +3.68% | - | 1.07 |
02/25 | 322 | 329 | 315 | 324 | +3.18% | 6,254,500 | 1725億1818万 | +8.72% | - | 1.12 |
02/24 | 318 | 324 | 312 | 314 | -0.32% | 5,120,800 | 1671億9354万 | +6.08% | - | 1.09 |
02/22 | 317 | 324 | 312 | 315 | +2.94% | 5,783,900 | 1677億2601万 | +7.14% | - | 1.09 |
02/19 | 313 | 320 | 302 | 306 | -1.61% | 6,071,600 | 1629億3383万 | +4.79% | - | 1.06 |
02/18 | 330 | 335 | 310 | 311 | -4.6% | 8,180,800 | 1655億9615万 | +6.87% | - | 1.08 |
02/17 | 308 | 328 | 307 | 326 | +6.54% | 10,263,900 | 1735億8310万 | +12.8% | - | 1.13 |
02/16 | 309 | 310 | 302 | 306 | -0.33% | 5,008,000 | 1629億3383万 | +6.99% | - | 1.06 |
02/15 | 310 | 311 | 302 | 307 | 0% | 3,113,200 | 1634億6630万 | +7.72% | - | 1.06 |
02/12 | 307 | 308 | 300 | 307 | 0% | 4,652,700 | 1634億6630万 | +8.48% | - | 1.06 |
02/10 | 298 | 310 | 297 | 307 | +1.99% | 5,857,700 | 1634億6630万 | +9.25% | - | 1.06 |
02/09 | 310 | 312 | 296 | 301 | -2.9% | 6,096,700 | 1602億7152万 | +7.89% | - | 1.04 |
02/08 | 307 | 310 | 304 | 310 | +1.97% | 5,744,000 | 1650億6369万 | +11.91% | - | 1.07 |
02/05 | 304 | 309 | 297 | 304 | +1.67% | 6,302,700 | 1618億6891万 | +10.55% | - | 1.05 |
02/04 | 305 | 309 | 297 | 299 | -2.92% | 6,275,700 | 1592億659万 | +9.12% | - | 1.04 |
02/03 | 305 | 315 | 304 | 308 | +1.65% | 6,833,300 | 1639億9876万 | +12.82% | - | 1.07 |
02/02 | 290 | 310 | 290 | 303 | +4.12% | 9,049,000 | 1613億3644万 | +11.81% | - | 1.05 |
02/01 | 270 | 295 | 269 | 291 | +5.43% | 7,883,500 | 1549億4688万 | +8.18% | - | 1.01 |
01/29 | 296 | 296 | 274 | 276 | -4.17% | 11,380,100 | 1469億5993万 | +2.99% | - | 0.96 |
01/28 | 271 | 289 | 269 | 288 | +3.97% | 8,182,500 | 1533億4949万 | +7.46% | - | 1 |
01/27 | 271 | 280 | 269 | 277 | +1.84% | 3,965,500 | 1474億9239万 | +3.75% | - | 0.96 |
01/26 | 276 | 277 | 268 | 272 | -1.09% | 3,675,700 | 1448億3007万 | +1.87% | - | 0.94 |
01/25 | 268 | 277 | 266 | 275 | +3.38% | 4,318,500 | 1464億2746万 | +3% | - | 0.95 |
01/22 | 271 | 271 | 264 | 266 | -2.56% | 4,727,500 | 1416億3529万 | -0.37% | - | 0.92 |
01/21 | 279 | 284 | 272 | 273 | -1.44% | 5,169,700 | 1453億6254万 | +2.63% | - | 0.95 |
01/20 | 276 | 278 | 272 | 277 | +0.73% | 5,199,300 | 1474億9239万 | +4.53% | - | 0.96 |
01/19 | 266 | 276 | 265 | 275 | +3.77% | 5,790,400 | 1464億2746万 | +4.17% | - | 0.95 |
01/18 | 264 | 266 | 259 | 265 | -1.49% | 5,557,600 | 1411億283万 | +0.76% | - | 0.92 |
01/15 | 273 | 274 | 268 | 269 | -0.37% | 4,801,700 | 1432億3268万 | +2.28% | - | 0.93 |
01/14 | 267 | 274 | 267 | 270 | +0.75% | 6,274,500 | 1437億6515万 | +3.05% | - | 0.93 |
01/13 | 265 | 269 | 263 | 268 | +0.75% | 2,996,900 | 1427億22万 | +2.68% | - | 0.93 |
01/12 | 265 | 270 | 263 | 266 | +1.14% | 4,253,300 | 1416億3529万 | +2.31% | - | 0.92 |
01/08 | 263 | 264 | 258 | 263 | -0.38% | 4,767,200 | 1400億3790万 | +1.54% | - | 0.91 |
01/07 | 263 | 266 | 261 | 264 | +3.13% | 6,182,300 | 1405億7037万 | +2.33% | - | 0.91 |
01/06 | 254 | 259 | 253 | 256 | -0.78% | 4,093,400 | 1363億1066万 | -0.39% | - | 0.89 |
01/05 | 259 | 262 | 255 | 258 | -0.39% | 4,584,200 | 1373億7558万 | +1.18% | - | 0.89 |
01/04 | 265 | 265 | 254 | 259 | -2.26% | 5,854,700 | 1379億805万 | +1.97% | - | 0.9 |
2020 | ||||||||||
12/30 | 265 | 269 | 261 | 265 | -2.57% | 6,023,000 | 1411億283万 | +4.74% | - | 0.92 |
12/29 | 265 | 272 | 265 | 272 | +3.03% | 4,032,700 | 1448億3007万 | +7.94% | - | 0.94 |
12/28 | 262 | 264 | 257 | 264 | 0% | 3,303,500 | 1405億7037万 | +5.6% | - | 0.91 |
12/25 | 263 | 267 | 261 | 264 | +0.76% | 2,956,500 | 1405億7037万 | +6.02% | - | 0.91 |
12/24 | 263 | 266 | 260 | 262 | +1.16% | 3,301,700 | 1395億544万 | +6.07% | - | 0.91 |
12/23 | 262 | 264 | 254 | 259 | -1.52% | 4,159,900 | 1379億805万 | +5.28% | - | 0.9 |
12/22 | 262 | 270 | 261 | 263 | -2.23% | 5,128,900 | 1400億3790万 | +7.35% | - | 0.91 |
12/21 | 275 | 277 | 264 | 269 | -1.82% | 5,675,500 | 1432億3268万 | +10.25% | - | 0.93 |
12/18 | 273 | 277 | 271 | 274 | +1.48% | 5,933,400 | 1458億9500万 | +13.22% | - | 0.95 |
12/17 | 274 | 277 | 268 | 270 | -1.1% | 6,168,000 | 1437億6515万 | +12.5% | - | 0.93 |
12/16 | 261 | 278 | 261 | 273 | +6.23% | 9,683,500 | 1453億6254万 | +14.71% | - | 0.95 |
12/15 | 250 | 258 | 250 | 257 | +0.78% | 5,101,500 | 1368億4312万 | +8.44% | - | 0.89 |
12/14 | 249 | 257 | 248 | 255 | +4.08% | 4,899,100 | 1357億7819万 | +8.51% | - | 0.88 |
12/11 | 253 | 253 | 244 | 245 | -2.39% | 5,408,000 | 1304億5356万 | +5.15% | - | 0.85 |
12/10 | 255 | 258 | 251 | 251 | +0.4% | 5,970,000 | 1336億4834万 | +8.66% | - | 0.87 |
12/09 | 242 | 250 | 242 | 250 | +3.31% | 3,706,100 | 1331億1588万 | +8.7% | - | 0.87 |
12/08 | 240 | 244 | 237 | 242 | -0.82% | 3,038,200 | 1288億5617万 | +6.14% | - | 0.84 |
12/07 | 249 | 250 | 242 | 244 | -0.41% | 4,071,700 | 1299億2110万 | +7.96% | - | 0.84 |
12/04 | 243 | 246 | 241 | 245 | 0% | 4,019,600 | 1304億5356万 | +9.38% | - | 0.85 |
12/03 | 239 | 249 | 238 | 245 | +1.24% | 6,365,100 | 1304億5356万 | +10.36% | - | 0.85 |
12/02 | 237 | 247 | 237 | 242 | +2.54% | 8,674,500 | 1288億5617万 | +9.5% | - | 0.84 |
12/01 | 229 | 242 | 228 | 236 | +8.26% | 14,090,200 | 1256億6139万 | +7.76% | - | 0.82 |
11/30 | 234 | 235 | 216 | 218 | -6.84% | 7,754,800 | 1160億7704万 | -0.46% | - | 0.75 |
11/27 | 231 | 236 | 229 | 234 | +0.86% | 4,720,400 | 1245億9646万 | +7.34% | - | 0.81 |
11/26 | 233 | 234 | 228 | 232 | -0.85% | 4,599,100 | 1235億3153万 | +6.91% | - | 0.8 |
11/25 | 235 | 237 | 233 | 234 | +1.74% | 5,979,600 | 1245億9646万 | +8.33% | - | 0.81 |
11/24 | 233 | 235 | 229 | 230 | +1.77% | 5,199,200 | 1224億6661万 | +6.98% | - | 0.8 |
11/20 | 219 | 226 | 219 | 226 | +1.35% | 3,530,500 | 1203億3675万 | +6.1% | - | 0.78 |
11/19 | 225 | 228 | 221 | 223 | -2.62% | 4,100,700 | 1187億3936万 | +5.19% | - | 0.77 |
11/18 | 226 | 232 | 224 | 229 | -1.29% | 3,933,300 | 1219億3414万 | +8.02% | - | 0.79 |
11/17 | 237 | 237 | 231 | 232 | -0.43% | 4,503,500 | 1235億3153万 | +9.95% | - | 0.8 |
11/16 | 231 | 235 | 227 | 233 | +5.43% | 5,780,700 | 1240億6400万 | +11.48% | - | 0.81 |
11/13 | 223 | 226 | 220 | 221 | -3.49% | 5,271,000 | 1176億7443万 | +6.25% | - | 0.77 |
11/12 | 226 | 231 | 223 | 229 | -1.29% | 5,629,600 | 1219億3414万 | +10.1% | - | 0.79 |
11/11 | 235 | 240 | 228 | 232 | +1.31% | 6,957,700 | 1235億3153万 | +12.08% | - | 0.8 |
11/10 | 219 | 229 | 218 | 229 | +8.53% | 10,071,500 | 1219億3414万 | +11.17% | - | 0.79 |
11/09 | 212 | 214 | 208 | 211 | +0.48% | 4,754,400 | 1123億4980万 | +2.43% | - | 0.73 |
11/06 | 205 | 210 | 202 | 210 | +4.48% | 5,165,700 | 1118億1734万 | +2.44% | - | 0.73 |
11/05 | 209 | 209 | 199 | 201 | -4.74% | 7,948,000 | 1070億2516万 | -1.95% | - | 0.7 |
11/04 | 211 | 213 | 205 | 211 | +3.43% | 9,405,300 | 1123億4980万 | +2.93% | - | 0.73 |
11/02 | 196 | 204 | 196 | 204 | +6.25% | 5,575,600 | 1086億2255万 | -0.49% | - | 0.71 |
10/30 | 202 | 204 | 191 | 192 | -3.03% | 7,829,400 | 1022億3299万 | -5.88% | - | 0.66 |
10/29 | 195 | 201 | 191 | 198 | -0.5% | 4,747,000 | 1054億2777万 | -3.41% | - | 0.69 |
10/28 | 204 | 204 | 197 | 199 | -4.33% | 6,827,500 | 1059億6024万 | -2.93% | - | 0.69 |
10/27 | 208 | 209 | 206 | 208 | -3.26% | 3,096,800 | 1107億5241万 | +0.97% | - | 0.72 |
10/26 | 218 | 219 | 213 | 215 | +0.47% | 3,632,100 | 1144億7965万 | +4.37% | - | 0.74 |
10/23 | 211 | 215 | 208 | 214 | +2.88% | 4,952,500 | 1139億4719万 | +3.38% | - | 0.74 |
10/22 | 204 | 210 | 204 | 208 | 0% | 3,046,600 | 1107億5241万 | +0.48% | - | 0.72 |
10/21 | 203 | 208 | 203 | 208 | +3.48% | 3,697,400 | 1107億5241万 | 0% | - | 0.72 |
10/20 | 203 | 205 | 200 | 201 | -1.47% | 3,393,600 | 1070億2516万 | -3.83% | - | 0.7 |
10/19 | 200 | 204 | 200 | 204 | +3.55% | 2,729,500 | 1086億2255万 | -2.86% | - | 0.71 |
10/16 | 200 | 201 | 196 | 197 | -1.99% | 4,913,200 | 1048億9531万 | -6.64% | - | 0.68 |
10/15 | 202 | 203 | 200 | 201 | 0% | 2,418,700 | 1070億2516万 | -5.19% | - | 0.7 |
10/14 | 203 | 203 | 200 | 201 | -2.43% | 3,325,200 | 1070億2516万 | -5.19% | - | 0.7 |
10/13 | 205 | 207 | 202 | 206 | +0.98% | 2,965,900 | 1096億8748万 | -2.83% | - | 0.71 |
10/12 | 205 | 205 | 202 | 204 | -0.97% | 2,168,300 | 1086億2255万 | -3.77% | - | 0.71 |
10/09 | 212 | 213 | 203 | 206 | -1.9% | 5,940,800 | 1096億8748万 | -2.83% | - | 0.71 |
10/08 | 213 | 217 | 210 | 210 | -0.47% | 4,061,200 | 1118億1734万 | -0.94% | - | 0.73 |
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 | |
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 | 370 12/13 | 296 12/25 | 9,425,900 12/20 | 1970億1150万 | 1576億920万 | +8.81% 4/19 | -8.64% 5/10 |
2020年 3月期 | 262 3/5 | 167 3/17 | 14,890,300 3/11 | 1395億544万 | 889億2140万 | +11.23% 4/30 | -7.18% 4/8 |
最新 | 327 2021/3/5 | 4,742,700 | 1741億1557万 | +5.83% 309 |
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)
- 2021/03/05 vs 2020/12/30
- 23%(1.23倍)
- 過去安値
131円(2012/11/14) - 150%(2.5倍)
327円(3/5)