6481 THK

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2014
03/31	2,294	2,326	2,272	2,317	+3.35%	1,503,700	3101億4644万	+3.76%	18.81	1.33
03/28	2,181	2,246	2,157	2,242	+1.36%	899,200	3001億717万	+0.36%	18.21	1.29
03/27	2,186	2,221	2,160	2,212	-1.16%	914,700	2960億9146万	-1.16%	17.96	1.27
03/26	2,232	2,280	2,213	2,238	+3.18%	1,593,500	2995億7174万	-0.27%	18.17	1.29
03/25	2,127	2,193	2,122	2,169	-0.37%	1,260,900	2903億3562万	-3.64%	17.61	1.25
03/24	2,114	2,220	2,100	2,177	+2.21%	1,611,500	2914億647万	-3.67%	17.68	1.25
03/20	2,150	2,184	2,130	2,130	-0.47%	1,775,400	2851億1520万	-5.92%	17.3	1.23
03/19	2,124	2,173	2,102	2,140	+1.86%	1,607,700	2864億5377万	-5.81%	17.38	1.23
03/18	2,143	2,155	2,095	2,101	+0.96%	797,600	2812億3335万	-7.89%	17.06	1.21
03/17	2,087	2,123	2,062	2,081	-1.89%	808,600	2785億5621万	-8.97%	16.9	1.2
03/14	2,173	2,186	2,116	2,121	-5.73%	1,620,000	2839億1049万	-7.42%	17.22	1.22
03/13	2,254	2,300	2,242	2,250	-0.04%	801,000	3011億7803万	-1.79%	18.27	1.3
03/12	2,250	2,280	2,243	2,251	-1.23%	971,700	3013億1188万	-1.49%	18.28	1.3
03/11	2,253	2,304	2,250	2,279	+1.11%	1,015,300	3050億5988万	0%	18.51	1.31
03/10	2,220	2,255	2,215	2,254	+1.3%	1,119,500	3017億1345万	-0.97%	18.3	1.3
03/07	2,253	2,280	2,211	2,225	-1.33%	1,448,600	2978億3160万	-2.28%	18.07	1.28
03/06	2,194	2,271	2,191	2,255	+2.41%	1,014,800	3018億4731万	-1.05%	18.31	1.3
03/05	2,208	2,251	2,195	2,202	-1.43%	1,496,700	2947億5290万	-3.51%	17.88	1.27
03/04	2,204	2,256	2,204	2,234	-0.89%	1,065,400	2990億3632万	-2.27%	18.14	1.29
03/03	2,288	2,310	2,238	2,254	-3.3%	1,017,200	3017億1345万	-1.53%	18.3	1.3
02/28	2,303	2,336	2,281	2,331	+0.91%	1,003,400	3120億2044万	+1.61%	18.93	1.34
02/27	2,290	2,328	2,277	2,310	-0.69%	1,753,700	3092億944万	+0.52%	18.76	1.33
02/26	2,340	2,370	2,325	2,326	-2.35%	912,400	3113億5115万	+1.13%	18.89	1.34
02/25	2,357	2,401	2,357	2,382	+1.75%	611,500	3188億4714万	+3.52%	19.34	1.37
02/24	2,349	2,360	2,306	2,341	-0.68%	1,277,600	3133億5900万	+1.56%	19.01	1.35
02/21	2,345	2,360	2,325	2,357	+1.68%	1,228,300	3155億72万	+1.95%	19.14	1.36
02/20	2,372	2,387	2,315	2,318	-1.95%	1,072,900	3102億8030万	-0.13%	18.82	1.33
02/19	2,398	2,400	2,352	2,364	-2.23%	1,348,900	3164億3771万	+1.37%	19.2	1.36
02/18	2,405	2,426	2,358	2,418	+1.04%	1,274,900	3236億6599万	+3.51%	19.63	1.39
02/17	2,298	2,402	2,292	2,393	+5.05%	1,832,800	3203億1956万	+2.09%	19.43	1.38
02/14	2,322	2,350	2,272	2,278	-2.19%	1,609,500	3049億2602万	-3.11%	18.5	1.31
02/13	2,459	2,459	2,315	2,329	-1.27%	2,115,200	3117億5272万	-1.56%	18.91	1.34
02/12	2,300	2,371	2,298	2,359	+5.08%	2,234,700	3157億6843万	-0.67%	19.16	1.36
02/10	2,258	2,279	2,196	2,245	+1.77%	2,256,900	3005億874万	-5.83%	18.23	1.29
02/07	2,180	2,206	2,146	2,206	+4.55%	1,409,800	2952億8832万	-8.08%	17.91	1.27
02/06	2,117	2,141	2,002	2,110	0%	1,269,400	2824億3806万	-12.63%	17.13	1.22
02/05	2,133	2,152	2,084	2,110	+1.01%	990,400	2824億3806万	-13.31%	17.13	1.22
02/04	2,148	2,168	2,089	2,089	-5.9%	1,238,800	2796億2707万	-14.77%	16.96	1.2
02/03	2,234	2,257	2,214	2,220	-1.99%	577,300	2971億6232万	-10.05%	18.03	1.28
01/31	2,287	2,298	2,251	2,265	-0.09%	710,800	3031億8588万	-8.67%	18.39	1.3
01/30	2,273	2,295	2,249	2,267	-3.33%	779,300	3034億5359万	-8.92%	18.41	1.31
01/29	2,336	2,349	2,321	2,345	+2%	440,300	3138億9443万	-6.09%	19.04	1.35
01/28	2,331	2,340	2,298	2,299	-0.22%	796,800	3077億3701万	-8.04%	18.67	1.32
01/27	2,310	2,339	2,303	2,304	-3.32%	838,500	3084億630万	-8.02%	18.71	1.33
01/24	2,356	2,399	2,343	2,383	-1.85%	1,578,200	3189億8099万	-5.06%	19.35	1.37
01/23	2,386	2,449	2,378	2,428	+2.58%	1,607,800	3250億456万	-3.46%	19.72	1.4
01/22	2,400	2,400	2,326	2,367	+0.59%	4,963,000	3168億3928万	-6%	19.22	1.36
01/21	2,408	2,435	2,321	2,353	-4.78%	3,925,800	3149億6529万	-6.77%	19.11	1.36
01/20	2,525	2,545	2,461	2,471	-2.18%	891,800	3307億6040万	-2.29%	20.06	1.42
01/17	2,540	2,556	2,525	2,526	-2.28%	667,000	3381億2253万	-0.08%	20.51	1.45
01/16	2,575	2,691	2,545	2,585	+0.39%	1,292,800	3460億2009万	+2.54%	20.99	1.49
01/15	2,551	2,594	2,546	2,575	+3.75%	643,700	3446億8152万	+2.43%	20.91	1.48
01/14	2,425	2,517	2,398	2,482	-4.76%	1,381,400	3322億3283万	-1%	20.15	1.43
01/10	2,566	2,620	2,551	2,606	+1.28%	1,141,400	3488億3108万	+4.03%	21.16	1.5
01/09	2,602	2,617	2,561	2,573	-2.72%	1,009,300	3444億1381万	+2.88%	20.89	1.48
01/08	2,571	2,645	2,571	2,645	+2.92%	735,300	3540億5150万	+5.93%	21.48	1.52
01/07	2,578	2,594	2,563	2,570	-0.66%	602,300	3440億1224万	+3.34%	20.87	1.48
01/06	2,624	2,650	2,575	2,587	-1.41%	566,200	3462億8780万	+4.23%	21.01	1.49
2013
12/30	2,620	2,638	2,602	2,624	+0.81%	432,100	3512億4051万	+6.02%	21.31	1.51
12/27	2,599	2,603	2,552	2,603	+0.93%	382,200	3484億2951万	+5.47%	21.14	1.5
12/26	2,544	2,589	2,526	2,579	+2.18%	394,100	3452億1695万	+4.88%	20.94	1.49
12/25	2,531	2,545	2,508	2,524	-0.28%	518,900	3378億5482万	+3.02%	20.5	1.45
12/24	2,535	2,554	2,517	2,531	+0.84%	686,500	3387億9182万	+3.56%	20.55	1.46
12/20	2,462	2,510	2,462	2,510	+0.56%	683,300	3359億8082万	+3.08%	20.38	1.45
12/19	2,464	2,501	2,464	2,496	+1.55%	1,146,800	3341億682万	+2.76%	20.27	1.44
12/18	2,415	2,464	2,410	2,458	+1.49%	1,037,800	3290億2026万	+1.65%	19.96	1.42
12/17	2,423	2,450	2,415	2,422	-0.04%	795,600	3242億141万	+0.54%	19.67	1.39
12/16	2,431	2,461	2,421	2,423	-0.62%	733,800	3243億3527万	+0.92%	19.68	1.4
12/13	2,463	2,473	2,429	2,438	-2.17%	1,472,800	3263億4312万	+1.88%	19.8	1.4
12/12	2,486	2,518	2,473	2,492	-1.11%	937,800	3335億7140万	+4.53%	20.24	1.44
12/11	2,500	2,539	2,479	2,520	+0.8%	1,443,500	3373億1939万	+6.51%	20.46	1.45
12/10	2,475	2,500	2,469	2,500	+1.01%	904,300	3346億4225万	+6.47%	20.3	1.44
12/09	2,493	2,493	2,439	2,475	+0.77%	960,700	3312億9583万	+6.13%	20.1	1.43
12/06	2,340	2,467	2,336	2,456	+4.6%	1,312,200	3287億5255万	+6%	19.94	1.41
12/05	2,395	2,397	2,345	2,348	-2.49%	815,200	3142億9600万	+1.91%	19.07	1.35
12/04	2,363	2,440	2,357	2,408	+0.42%	1,492,100	3223億2742万	+4.79%	19.55	1.39
12/03	2,450	2,470	2,392	2,398	-2.16%	1,618,300	3209億8885万	+4.81%	19.47	1.38
12/02	2,474	2,482	2,434	2,451	-1.29%	593,900	3280億8326万	+7.64%	19.9	1.41
11/29	2,445	2,486	2,425	2,483	+0.32%	737,100	3323億6669万	+9.82%	20.16	1.43
11/28	2,440	2,475	2,422	2,475	+2.53%	463,700	3312億9583万	+10.2%	20.1	1.43
11/27	2,400	2,448	2,400	2,414	-0.54%	489,700	3231億3056万	+8.25%	19.6	1.39
11/26	2,417	2,440	2,400	2,427	+0.12%	565,900	3248億7070万	+9.37%	19.71	1.4
11/25	2,441	2,445	2,405	2,424	-0.45%	711,000	3244億6913万	+9.83%	19.68	1.4
11/22	2,430	2,492	2,420	2,435	+1.71%	1,763,600	3259億4155万	+10.88%	19.77	1.4
11/21	2,380	2,406	2,359	2,394	+1.96%	836,700	3204億5342万	+9.62%	19.44	1.38
11/20	2,394	2,410	2,341	2,348	-0.63%	1,296,700	3142億9600万	+8.1%	19.07	1.35
11/19	2,306	2,375	2,306	2,363	+1.72%	1,504,000	3163億386万	+9.25%	19.19	1.36
11/18	2,391	2,396	2,313	2,323	-0.9%	1,249,200	3109億4958万	+7.8%	18.86	1.34
11/15	2,260	2,355	2,252	2,344	+5.02%	1,624,200	3137億6058万	+9.28%	19.03	1.35
11/14	2,232	2,252	2,201	2,232	+0.04%	1,496,400	2987億6860万	+4.59%	18.12	1.29
11/13	2,240	2,251	2,202	2,231	-0.13%	1,166,900	2986億3475万	+4.89%	18.12	1.28
11/12	2,210	2,244	2,197	2,234	+1.22%	1,413,400	2990億3632万	+5.43%	18.14	1.29
11/11	2,200	2,226	2,178	2,207	-0.45%	1,487,800	2954億2218万	+4.45%	17.92	1.27
11/08	2,160	2,243	2,144	2,217	+8.04%	3,489,500	2967億6075万	+5.12%	18	1.28
11/07	2,070	2,089	2,026	2,052	-0.48%	883,000	2746億7436万	-2.47%	16.66	1.18
11/06	2,000	2,071	1,938	2,062	-1.29%	1,480,400	2760億1293万	-2.27%	16.74	1.19
11/05	2,120	2,144	2,081	2,089	-0.43%	717,300	2796億2707万	-1.18%	16.96	1.2
11/01	2,134	2,134	2,082	2,098	-1.69%	649,000	2808億3178万	-1.04%	17.04	1.21
10/31	2,191	2,223	2,131	2,134	-3.44%	1,019,000	2856億5063万	+0.28%	17.33	1.23
10/30	2,186	2,217	2,180	2,210	+2.98%	1,962,800	2958億2375万	+3.66%	17.95	1.27

6481 THK

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート