6472 NTN

6472
2025/06/06
時価
1134億円
PER 予
-倍
2010年以降
赤字-113.32倍
(2010-2025年)
PBR
0.48倍
2010年以降
0.35-1.87倍
(2010-2025年)
配当
5.16%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
211
始値
211
高値
214
安値
211
終値 +0.95%
213
出来高 -10.44%
2,100,100

乖離率

株価(5日)
移動平均値
0%
213
株価(25日)
移動平均値
-2.74%
219
出来高(5日)
移動平均値
-12.13%
2,389,900

2025/01/09~2025/06/06

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
06/06211214211213+0.95%2,100,1001134億1473万-2.74%-0.48
06/05214214211211-1.86%2,344,9001123億4980万-3.65%-0.48
06/042172182142150%2,671,0001144億7965万-1.83%-0.49
06/03213215211215+0.94%2,630,1001144億7965万-2.27%-0.49
06/02215215213213-1.39%2,203,4001134億1473万-3.18%-0.48
05/302142162132160%3,150,6001150億1212万-1.82%-0.49
05/29214217213216+1.41%2,462,9001150億1212万-1.37%-0.49
05/28216217213213-0.47%2,584,3001134億1473万-2.74%-0.48
05/27216216213214-0.93%3,006,1001139億4719万-2.28%-0.49
05/26218218215216-0.46%2,519,2001150億1212万-1.37%-0.49
05/232182192162170%1,708,3001155億4458万-0.46%-0.49
05/22217218215217-1.36%2,131,1001155億4458万-0.46%-0.49
05/212212212182200%3,074,7001171億4197万+0.92%-0.5
05/20225227220220-0.9%2,496,1001171億4197万+1.38%-0.5
05/19222223220222+0.45%2,251,1001182億690万+2.3%-0.5
05/16221222217221-0.45%3,760,2001176億7443万+2.31%-0.5
05/15227227219222-3.9%5,429,6001182億690万+3.26%-0.5
05/14229232224231+0.43%3,235,5001229億9907万+7.94%-0.53
05/13230234228230+2.22%3,508,6001224億6661万+7.48%-0.52
05/12222225222225+1.81%1,882,1001198億429万+5.14%-0.51
05/09220221219221+1.84%2,167,2001176億7443万+3.27%-0.5
05/082172182162170%1,890,9001155億4458万+0.93%-0.49
05/07223224217217-3.13%3,834,1001155億4458万+0.46%-0.49
05/02223225221224+1.36%3,644,1001192億7183万+3.23%-0.51
05/01219223218221+0.45%1,790,8001176億7443万+0.91%-0.5
04/30222223217220-0.45%2,261,4001171億4197万0%-0.5
04/282222252212210%2,471,2001176億7443万-0.45%-0.5
04/25218222217221+2.79%2,940,9001176億7443万-0.9%-0.5
04/24214217213215+1.9%2,149,4001144億7965万-4.44%-0.49
04/23211212210211+2.43%2,783,6001123億4980万-7.05%-0.48
04/222062082052060%1,975,7001096億8748万-9.65%-0.47
04/21210210206206-2.83%2,028,3001096億8748万-10.43%-0.47
04/18210213210212+0.95%1,410,3001128億8226万-8.62%-0.48
04/17209211207210+0.48%1,451,1001118億1734万-10.26%-0.48
04/16213213207209-1.42%2,082,2001112億8487万-11.06%-0.48
04/15214214212212+0.95%2,134,6001128億8226万-10.55%-0.48
04/14210211209210+0.48%2,762,5001118億1734万-11.76%-0.48
04/11201211201209-1.88%4,376,7001112億8487万-12.92%-0.48
04/10218219211213+9.23%4,615,6001134億1473万-11.62%-0.48
04/09200201192195-5.8%5,280,1001038億3038万-19.42%-0.44
04/08207214205207+5.08%3,534,3001102億1995万-15.16%-0.47
04/07196203194197-8.8%6,024,6001048億9531万-19.59%-0.45
04/04219222212216-4.85%6,855,5001150億1212万-12.55%-0.49
04/03231234226227-5.02%5,848,4001208億6922万-8.47%-0.52
04/02242242237239-0.42%3,659,8001272億5878万-3.63%-0.54
04/01244245239240-1.23%4,021,8001277億9124万-3.23%-0.55
03/31244245241243-2.41%4,048,6001293億8863万-2.02%-0.55
03/28253254248249-4.23%3,351,6001325億8341万+0.4%-0.57
03/272592612582600%2,853,1001384億4051万+4.84%-0.59
03/26260262258260+0.78%2,909,9001384億4051万+5.26%-0.59
03/25260262257258-0.39%3,611,5001373億7558万+4.88%-0.59
03/24256260254259+1.17%3,883,9001379億805万+5.71%-0.59
03/21256258255256-1.16%3,760,3001363億1066万+4.49%-0.58
03/19260262258259+0.39%3,569,1001379億805万+6.15%-0.59
03/18256259255258+1.18%2,983,6001373億7558万+6.17%-0.59
03/17252256251255+2.41%2,352,2001357億7819万+4.94%-0.58
03/14246250246249+0.4%3,113,4001325億8341万+2.89%-0.57
03/13250252248248-1.2%3,447,0001320億5095万+2.48%-0.56
03/12250252249251-0.79%3,057,3001336億4834万+3.72%-0.57
03/11248256248253+2.02%6,342,6001347億1327万+4.55%-0.58
03/10248249247248+0.4%2,327,9001320億5095万+2.48%-0.56
03/07245247243247-0.8%2,852,4001315億1849万+2.07%-0.56
03/06240249240249+4.62%6,208,6001325億8341万+2.89%-0.57
03/05236239235238+1.28%4,059,2001267億2631万-1.65%-0.54
03/04236238234235-1.26%4,128,8001251億2892万-2.89%-0.53
03/03239240236238+0.42%2,043,9001267億2631万-2.06%-0.54
02/28240241237237-2.07%3,315,2001261億9385万-2.47%-0.54
02/27236242236242+2.98%4,309,9001288億5617万-0.82%-0.55
02/26238238235235-0.84%4,079,9001251億2892万-3.69%-0.53
02/25237240237237-0.84%2,892,8001261億9385万-3.27%-0.54
02/21237239235239+0.42%3,999,4001272億5878万-2.45%-0.54
02/20240241237238-1.24%3,168,0001267億2631万-2.86%-0.54
02/19240243240241+0.84%3,455,1001283億2371万-1.63%-0.55
02/182402412362390%3,060,2001272億5878万-2.45%-0.54
02/17240242239239-1.24%3,914,1001272億5878万-2.85%-0.54
02/14244244240242-0.82%3,556,9001288億5617万-1.63%-0.55
02/13243245242244+1.24%3,197,6001299億2110万-0.81%-0.55
02/12243245240241+0.42%3,734,5001283億2371万-2.03%-0.55
02/10243245240240-1.64%3,578,2001277億9124万-2.83%-0.55
02/07246248242244-0.81%3,685,6001299億2110万-1.21%-0.55
02/06251251246246-0.4%3,957,5001309億8602万-0.81%-0.56
02/05242248238247+0.82%6,843,7001315億1849万-0.4%-0.56
02/04247248245245+0.82%3,555,4001304億5356万-1.21%-0.56
02/03247247242243-2.8%5,229,4001293億8863万-2.02%-0.55
01/31246250245250+0.4%3,248,8001331億1588万+0.4%-0.57
01/30247249246249+0.4%2,830,0001325億8341万0%-0.57
01/29250251247248-0.8%2,369,3001320億5095万-0.4%-0.56
01/282492522492500%2,847,5001331億1588万+0.81%-0.57
01/27248251248250+2.04%3,195,5001331億1588万+0.81%-0.57
01/24249251245245-1.61%5,112,3001304億5356万-1.21%-0.56
01/23249250247249-0.8%2,817,5001325億8341万+0.4%-0.57
01/22249252248251+0.8%3,207,6001336億4834万+1.21%-0.57
01/21251252248249-0.4%2,636,0001325億8341万+0.4%-0.57
01/20245250245250+2.46%2,677,7001331億1588万+1.21%-0.57
01/17242245241244+0.83%2,165,2001299億2110万-1.21%-0.55
01/16244244242242-0.82%2,855,6001288億5617万-2.02%-0.55
01/15244246242244+0.83%3,139,3001299億2110万-1.21%-0.55
01/14244245239242-0.82%4,125,6001288億5617万-2.02%-0.55
01/102442462432440%2,282,0001299億2110万-1.21%-0.55
01/09247247242244-2.4%4,567,0001299億2110万-0.81%-0.55

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
--+12.06%
4/21
-19.35%
1/22
2009年
3月期
816
6/2
203
3/3
9,489,000
3/5
--+22.25%
3/17
-33.51%
10/10
2010年
3月期
483
8/14
279
4/1
12,381,000
9/8
--+24.19%
8/14
-15.99%
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+13.8%
12/14
-22.13%
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+10.9%
1/20
-17.38%
8/22
2013年
3月期
355
4/2
131
11/14
35,506,000
12/6
1890億2436万697億5265万+28.06%
12/19
-18.7%
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+37.77%
5/20
-18.82%
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+16.02%
6/4
-12.55%
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+9.69%
5/20
-22.38%
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+23.19%
8/8
-19.04%
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+11.62%
11/8
-17.12%
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+10.43%
5/18
-16.75%
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+15.3%
9/12
-33.04%
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+20.03%
5/28
-14.55%
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+10.54%
1/5
-16.82%
3/9
2023年
3月期
378
3/9
195
4/13
33,604,700
2/3
2012億7121万1038億3038万+20.68%
5/20
-11.67%
7/6
2024年
3月期
346
5/9
253
1/4
23,222,700
8/3
1842億3238万1347億1327万+13.02%
3/1
-10.53%
5/16
2025年
3月期
338
7/17
230
8/5
17,187,900
8/5
1799億7267万1224億6661万+7.21%
6/3
-25.57%
8/5
最新213
2025/6/6
2,100,1001134億1473万-2.74%
219

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)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/12/30 vs 2023/12/29
-2%(0.98倍)
2025/06/06 vs 2024/12/30
-16%(0.84倍)
過去安値
131円(2012/11/14)
63%(1.63倍)
213円(6/6)