6762 TDK
- 6762
- 2019/08/19
- 時価
- 1兆885億円
- PER 予
- 12.63倍
- 2010年以降
- 赤字-524.95倍
（2010-2019年） - PBR
- 1.25倍
- 2010年以降
- 0.61-1.95倍
（2010-2019年） - 配当 予
- 2.14%
- ROE 予
- 9.93%
- ROA 予
- 4.16%
- 資料
- Link
- CSV,JSON
株価チャート
株価
8/19
- 前日 (8/16)
- 8,260
- 始値
- 8,460
- 高値
- 8,600
- 安値
- 8,390
- 終値 +1.69%
- 8,400
- 出来高 -9.97%
- 842,900
乖離率
- 株価（5日）
移動平均値 - +1.18%
8,302 - 株価（25日）
移動平均値 - +0.1%
8,392 - 出来高（5日）
移動平均値 - -24.4%
1,114,880
2019/03/20～2019/08/19
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 08/19 | 8,460 | 8,600 | 8,390 | 8,400 | +1.69% | 842,900 | 1兆885億 | +0.1% | 12.63 | 1.25 |
| 08/16 | 8,170 | 8,360 | 8,150 | 8,260 | 0% | 936,200 | 1兆704億 | -1.62% | 12.42 | 1.23 |
| 08/15 | 8,260 | 8,330 | 8,190 | 8,260 | -2.48% | 1,229,900 | 1兆704億 | -1.71% | 12.42 | 1.23 |
| 08/14 | 8,420 | 8,540 | 8,360 | 8,470 | +4.31% | 1,394,900 | 1兆976億 | +0.68% | 12.73 | 1.26 |
| 08/13 | 8,170 | 8,180 | 8,020 | 8,120 | -3.1% | 1,170,500 | 1兆522億 | -3.56% | 12.21 | 1.21 |
| 08/09 | 8,480 | 8,480 | 8,260 | 8,380 | -0.71% | 1,050,700 | 1兆859億 | -0.71% | 12.6 | 1.25 |
| 08/08 | 8,390 | 8,550 | 8,330 | 8,440 | +1.2% | 831,600 | 1兆937億 | -0.08% | 12.69 | 1.26 |
| 08/07 | 8,400 | 8,440 | 8,250 | 8,340 | -2.23% | 1,189,200 | 1兆807億 | -1.33% | 12.54 | 1.24 |
| 08/06 | 8,200 | 8,580 | 8,130 | 8,530 | -0.23% | 1,245,400 | 1兆1054億 | +0.71% | 12.83 | 1.27 |
| 08/05 | 8,660 | 8,720 | 8,440 | 8,550 | -2.62% | 1,280,800 | 1兆1080億 | +0.75% | 12.86 | 1.28 |
| 08/02 | 8,730 | 8,900 | 8,650 | 8,780 | -3.83% | 1,903,200 | 1兆1378億 | +3.57% | 13.2 | 1.31 |
| 08/01 | 9,010 | 9,270 | 8,910 | 9,130 | +7.79% | 3,119,100 | 1兆1831億 | +7.93% | 13.73 | 1.36 |
| 07/31 | 8,310 | 8,500 | 8,260 | 8,470 | +2.05% | 1,395,200 | 1兆976億 | +0.68% | 12.73 | 1.26 |
| 07/30 | 8,210 | 8,380 | 8,200 | 8,300 | +1.72% | 697,600 | 1兆756億 | -1.03% | 12.48 | 1.24 |
| 07/29 | 8,250 | 8,260 | 8,090 | 8,160 | -1.69% | 1,010,900 | 1兆574億 | -2.46% | 12.27 | 1.22 |
| 07/26 | 8,390 | 8,420 | 8,280 | 8,300 | -2.58% | 979,500 | 1兆756億 | -0.63% | 12.48 | 1.24 |
| 07/25 | 8,630 | 8,630 | 8,430 | 8,520 | -0.12% | 1,140,100 | 1兆1041億 | +2.21% | 12.81 | 1.27 |
| 07/24 | 8,500 | 8,600 | 8,470 | 8,530 | +1.07% | 1,357,800 | 1兆1054億 | +2.62% | 12.83 | 1.27 |
| 07/23 | 8,300 | 8,510 | 8,290 | 8,440 | +2.18% | 829,500 | 1兆937億 | +2.01% | 12.69 | 1.26 |
| 07/22 | 8,110 | 8,330 | 8,080 | 8,260 | +1.85% | 1,054,600 | 1兆704億 | +0.24% | 12.42 | 1.23 |
| 07/19 | 7,950 | 8,190 | 7,950 | 8,110 | +2.14% | 975,300 | 1兆509億 | -1.29% | 12.19 | 1.21 |
| 07/18 | 8,130 | 8,150 | 7,890 | 7,940 | -3.52% | 1,208,500 | 1兆289億 | -3.15% | 11.94 | 1.19 |
| 07/17 | 8,350 | 8,370 | 8,220 | 8,230 | -2.6% | 778,300 | 1兆665億 | +0.5% | 12.37 | 1.23 |
| 07/16 | 8,390 | 8,480 | 8,370 | 8,450 | +0.24% | 581,500 | 1兆950億 | +3.4% | 12.7 | 1.26 |
| 07/12 | 8,530 | 8,540 | 8,390 | 8,430 | -0.71% | 774,900 | 1兆924億 | +3.54% | 12.67 | 1.26 |
| 07/11 | 8,410 | 8,530 | 8,330 | 8,490 | +0.35% | 750,600 | 1兆1002億 | +4.72% | 12.76 | 1.27 |
| 07/10 | 8,530 | 8,610 | 8,460 | 8,460 | -0.47% | 803,200 | 1兆963億 | +4.92% | 12.72 | 1.26 |
| 07/09 | 8,590 | 8,640 | 8,420 | 8,500 | -1.51% | 970,600 | 1兆1015億 | +5.85% | 12.78 | 1.27 |
| 07/08 | 8,630 | 8,690 | 8,600 | 8,630 | 0% | 841,600 | 1兆1183億 | +8.05% | 12.98 | 1.29 |
| 07/05 | 8,580 | 8,640 | 8,520 | 8,630 | +0.82% | 592,700 | 1兆1183億 | +8.74% | 12.98 | 1.29 |
| 07/04 | 8,560 | 8,630 | 8,500 | 8,560 | +0.12% | 668,700 | 1兆1092億 | +8.53% | 12.87 | 1.28 |
| 07/03 | 8,620 | 8,660 | 8,500 | 8,550 | -2.84% | 1,418,500 | 1兆1080億 | +8.99% | 12.86 | 1.28 |
| 07/02 | 8,800 | 8,880 | 8,720 | 8,800 | -1.35% | 1,256,000 | 1兆1403億 | +12.82% | 13.23 | 1.31 |
| 07/01 | 8,940 | 9,000 | 8,740 | 8,920 | +6.95% | 2,462,900 | 1兆1559億 | +15.13% | 13.41 | 1.33 |
| 06/28 | 8,450 | 8,450 | 8,170 | 8,340 | +0.24% | 1,412,300 | 1兆807億 | +8.47% | 12.54 | 1.24 |
| 06/27 | 8,200 | 8,380 | 8,170 | 8,320 | +4.13% | 1,436,000 | 1兆781億 | +8.73% | 12.51 | 1.24 |
| 06/26 | 7,840 | 8,100 | 7,810 | 7,990 | +2.44% | 1,323,100 | 1兆354億 | +4.88% | 12.01 | 1.19 |
| 06/25 | 7,790 | 7,880 | 7,740 | 7,800 | +0.26% | 609,500 | 1兆108億 | +2.4% | 11.73 | 1.16 |
| 06/24 | 7,820 | 7,830 | 7,750 | 7,780 | -0.77% | 547,500 | 1兆82億 | +2.06% | 11.7 | 1.16 |
| 06/21 | 7,970 | 8,010 | 7,800 | 7,840 | -0.51% | 1,252,900 | 1兆159億 | +2.73% | 11.79 | 1.17 |
| 06/20 | 7,910 | 7,940 | 7,680 | 7,880 | -0.63% | 1,190,200 | 1兆211億 | +3.09% | 11.85 | 1.18 |
| 06/19 | 7,880 | 7,980 | 7,820 | 7,930 | +4.62% | 1,282,400 | 1兆276億 | +3.4% | 11.92 | 1.18 |
| 06/18 | 7,590 | 7,670 | 7,550 | 7,580 | +0.13% | 632,600 | 9822億9719万 | -1.75% | 11.4 | 1.13 |
| 06/17 | 7,550 | 7,610 | 7,390 | 7,570 | -1.3% | 1,125,500 | 9810億128万 | -2.62% | 11.38 | 1.13 |
| 06/14 | 7,530 | 7,690 | 7,500 | 7,670 | 0% | 1,302,600 | 9939億6035万 | -2.16% | 11.53 | 1.14 |
| 06/13 | 7,620 | 7,680 | 7,530 | 7,670 | -0.39% | 954,500 | 9939億6035万 | -2.94% | 11.53 | 1.14 |
| 06/12 | 7,780 | 7,870 | 7,680 | 7,700 | -1.53% | 912,000 | 9978億4807万 | -3.31% | 11.58 | 1.15 |
| 06/11 | 7,700 | 7,870 | 7,640 | 7,820 | +1.82% | 771,700 | 1兆133億 | -2.57% | 11.76 | 1.17 |
| 06/10 | 7,700 | 7,760 | 7,650 | 7,680 | +1.59% | 1,276,000 | 9952億5626万 | -5.1% | 11.55 | 1.15 |
| 06/07 | 7,450 | 7,590 | 7,440 | 7,560 | +2.3% | 784,900 | 9797億538万 | -7.5% | 11.37 | 1.13 |
| 06/06 | 7,590 | 7,640 | 7,340 | 7,390 | -3.4% | 1,490,200 | 9576億7497万 | -10.53% | 11.11 | 1.1 |
| 06/05 | 7,740 | 7,770 | 7,630 | 7,650 | +3.24% | 1,153,900 | 9913億6854万 | -8.42% | 11.5 | 1.14 |
| 06/04 | 7,310 | 7,430 | 7,300 | 7,410 | +0.54% | 1,024,100 | 9602億6678万 | -12.17% | 11.14 | 1.11 |
| 06/03 | 7,310 | 7,450 | 7,300 | 7,370 | -0.41% | 1,161,900 | 9550億8315万 | -13.59% | 11.08 | 1.1 |
| 05/31 | 7,390 | 7,500 | 7,370 | 7,400 | -1.33% | 1,250,700 | 9589億7087万 | -14.24% | 11.13 | 1.1 |
| 05/30 | 7,360 | 7,530 | 7,330 | 7,500 | +0.94% | 1,601,900 | 9719億2994万 | -14.04% | 11.28 | 1.12 |
| 05/29 | 7,390 | 7,430 | 7,250 | 7,430 | -0.93% | 1,270,800 | 9628億5859万 | -15.72% | 11.17 | 1.11 |
| 05/28 | 7,440 | 7,590 | 7,440 | 7,500 | +0.81% | 1,123,800 | 9719億2994万 | -15.7% | 11.28 | 1.12 |
| 05/27 | 7,390 | 7,480 | 7,300 | 7,440 | +0.13% | 899,900 | 9641億5450万 | -17.1% | 11.19 | 1.11 |
| 05/24 | 7,250 | 7,540 | 7,210 | 7,430 | -0.27% | 2,424,200 | 9628億5859万 | -17.88% | 11.17 | 1.11 |
| 05/23 | 7,780 | 7,790 | 7,390 | 7,450 | -6.52% | 2,581,400 | 9654億5040万 | -18.33% | 11.2 | 1.11 |
| 05/22 | 8,100 | 8,150 | 7,890 | 7,970 | +0.25% | 1,210,100 | 1兆328億 | -13.44% | 11.98 | 1.19 |
| 05/21 | 7,920 | 8,040 | 7,740 | 7,950 | -0.87% | 1,960,000 | 1兆302億 | -14.31% | 11.95 | 1.19 |
| 05/20 | 8,190 | 8,240 | 8,020 | 8,020 | -1.23% | 1,294,300 | 1兆393億 | -14.15% | 12.06 | 1.2 |
| 05/17 | 8,540 | 8,540 | 8,030 | 8,120 | -4.69% | 2,977,400 | 1兆522億 | -13.66% | 12.21 | 1.21 |
| 05/16 | 9,010 | 9,020 | 8,510 | 8,520 | -6.17% | 1,975,900 | 1兆1041億 | -9.93% | 12.81 | 1.27 |
| 05/15 | 9,140 | 9,140 | 8,940 | 9,080 | +0.44% | 909,800 | 1兆1766億 | -4.33% | 13.65 | 1.36 |
| 05/14 | 8,880 | 9,070 | 8,810 | 9,040 | -1.74% | 1,140,800 | 1兆1714億 | -4.72% | 13.59 | 1.35 |
| 05/13 | 9,180 | 9,250 | 9,110 | 9,200 | -0.65% | 770,000 | 1兆1922億 | -2.97% | 13.83 | 1.37 |
| 05/10 | 9,140 | 9,430 | 9,120 | 9,260 | +0.65% | 1,094,300 | 1兆2000億 | -2.11% | 13.92 | 1.38 |
| 05/09 | 9,160 | 9,320 | 9,160 | 9,200 | -0.54% | 907,700 | 1兆1922億 | -2.49% | 13.83 | 1.37 |
| 05/08 | 9,200 | 9,310 | 9,130 | 9,250 | -2.63% | 1,169,800 | 1兆1987億 | -1.77% | 13.91 | 1.38 |
| 05/07 | 9,800 | 9,800 | 9,430 | 9,500 | -1.96% | 1,441,200 | 1兆2311億 | +1.12% | 14.28 | 1.42 |
| 04/26 | 9,540 | 9,730 | 9,470 | 9,690 | -0.51% | 1,136,800 | 1兆2557億 | +3.57% | 14.57 | 1.45 |
| 04/25 | 9,700 | 9,810 | 9,660 | 9,740 | +0.41% | 783,800 | 1兆2622億 | +4.48% | 14.64 | 1.45 |
| 04/24 | 9,790 | 9,830 | 9,650 | 9,700 | -0.51% | 1,062,000 | 1兆2570億 | +4.49% | 14.58 | 1.45 |
| 04/23 | 9,870 | 9,870 | 9,640 | 9,750 | +0.31% | 932,900 | 1兆2635億 | +5.46% | 14.66 | 1.46 |
| 04/22 | 9,800 | 9,800 | 9,660 | 9,720 | -1.42% | 908,400 | 1兆2596億 | +5.61% | 14.61 | 1.45 |
| 04/19 | 9,960 | 9,980 | 9,840 | 9,860 | +0.51% | 963,200 | 1兆2777億 | +7.62% | 14.82 | 1.47 |
| 04/18 | 9,860 | 10,000 | 9,790 | 9,810 | +0.51% | 1,560,400 | 1兆2712億 | +7.61% | 14.75 | 1.46 |
| 04/17 | 9,600 | 9,810 | 9,580 | 9,760 | +3.06% | 1,722,000 | 1兆2648億 | +7.52% | 14.67 | 1.46 |
| 04/16 | 9,430 | 9,580 | 9,380 | 9,470 | +0.21% | 969,700 | 1兆2272億 | +4.61% | 14.24 | 1.41 |
| 04/15 | 9,480 | 9,580 | 9,450 | 9,450 | +2.05% | 1,116,500 | 1兆2246億 | +4.71% | 14.21 | 1.41 |
| 04/12 | 9,330 | 9,420 | 9,250 | 9,260 | -0.32% | 1,506,000 | 1兆2000億 | +2.9% | 13.92 | 1.38 |
| 04/11 | 9,310 | 9,410 | 9,250 | 9,290 | -2.93% | 1,625,100 | 1兆2038億 | +3.33% | 13.97 | 1.39 |
| 04/10 | 9,520 | 9,600 | 9,370 | 9,570 | -1.64% | 1,209,000 | 1兆2401億 | +6.5% | 14.39 | 1.43 |
| 04/09 | 9,580 | 9,750 | 9,560 | 9,730 | +1.88% | 1,059,000 | 1兆2609億 | +8.44% | 14.63 | 1.45 |
| 04/08 | 9,660 | 9,760 | 9,510 | 9,550 | -0.52% | 1,109,600 | 1兆2375億 | +6.57% | 14.36 | 1.43 |
| 04/05 | 9,400 | 9,620 | 9,390 | 9,600 | +1.27% | 1,216,100 | 1兆2440億 | +7.36% | 14.43 | 1.43 |
| 04/04 | 9,430 | 9,680 | 9,370 | 9,480 | +1.83% | 1,787,000 | 1兆2285億 | +6.45% | 14.25 | 1.41 |
| 04/03 | 9,060 | 9,390 | 9,050 | 9,310 | +3.44% | 1,490,700 | 1兆2064億 | +4.9% | 14 | 1.39 |
| 04/02 | 9,060 | 9,060 | 8,970 | 9,000 | +1.24% | 1,007,400 | 1兆1663億 | +1.63% | 13.53 | 1.34 |
| 04/01 | 8,850 | 9,080 | 8,830 | 8,890 | +2.54% | 1,329,900 | 1兆1520億 | +0.36% | 13.37 | 1.33 |
| 03/29 | 8,650 | 8,740 | 8,590 | 8,670 | +0.46% | 912,200 | 1兆1235億 | -2.1% | 13.32 | 1.25 |
| 03/28 | 8,650 | 8,720 | 8,570 | 8,630 | -1.37% | 1,051,100 | 1兆1183億 | -2.65% | 13.26 | 1.24 |
| 03/27 | 8,690 | 8,780 | 8,690 | 8,750 | +0.57% | 965,600 | 1兆1339億 | -1.36% | 13.44 | 1.26 |
| 03/26 | 8,610 | 8,790 | 8,590 | 8,700 | +2.11% | 1,123,000 | 1兆1274億 | -1.96% | 13.36 | 1.25 |
| 03/25 | 8,540 | 8,540 | 8,420 | 8,520 | -3.62% | 1,051,300 | 1兆1041億 | -4.04% | 13.09 | 1.23 |
| 03/22 | 8,870 | 8,940 | 8,800 | 8,840 | +0.91% | 1,047,100 | 1兆1455億 | -0.5% | 13.58 | 1.27 |
| 03/20 | 8,660 | 8,760 | 8,640 | 8,760 | 0% | 840,300 | 1兆1352億 | -1.36% | 13.46 | 1.26 |
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 | 6,290 3/30 | 3,550 4/16 | 4,049,600 6/12 | - | - | +19.19% 8/10 | -12.31% 10/5 |
| 2011年 3月期 | 6,590 4/7 | 4,225 3/15 8/27 他2件 | 4,505,300 6/11 | 8540億469万 | 5475億2197万 | +12.13% 11/22 | -23.26% 3/15 |
| 2012年 3月期 | 4,990 4/1 | 2,404 10/5 | 9,702,700 4/20 | 6466億5909万 | 3115億3676万 | +21.83% 10/27 | -16.18% 10/5 |
| 2013年 3月期 | 4,840 4/2 | 2,719 7/25 | 5,703,800 2/1 | 6272億2044万 | 3523億5792万 | +13.95% 8/17 | -13.56% 7/17 |
| 2014年 3月期 | 5,360 1/23 | 3,095 4/5 | 4,683,600 4/25 | 6946億593万 | 4010億8414万 | +23.11% 5/22 | -15.15% 2/4 |
| 2015年 3月期 | 9,260 3/18 3/17 | 4,045 5/21 | 3,034,700 11/14 | 1兆2000億 | 5241億9421万 | +19.22% 11/14 | -8.04% 10/16 |
| 2016年 3月期 | 10,450 6/24 | 5,230 2/12 | 4,110,900 1/14 | 1兆3542億 | 6777億5914万 | +17.27% 11/9 | -20.19% 2/12 |
| 2017年 3月期 | 8,470 12/21 12/12 | 5,170 7/8 | 3,964,100 4/1 | 1兆976億 | 6699億8370万 | +12.8% 8/1 | -12.18% 7/7 |
| 2018年 3月期 | 10,860 1/18 | 6,380 4/17 | 3,499,000 11/22 | 1兆4073億 | 8267億8840万 | +13.83% 11/1 | -8.78% 2/14 |
| 2019年 3月期 | 9,430 3/4 | 7,070 12/26 | 2,638,600 1/31 | 1兆2220億 | 9162億595万 | +12% 1/31 | -4.04% 3/25 |
| 最新 | 8,400 2019/8/19 | 842,900 | 1兆885億 | +0.1% 8,392 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- 43%（1.43倍）
- 1997/12/30 vs 1996/12/30
- 30%（1.3倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/08/19 vs 2018/12/28
- 9%（1.09倍）
- 過去安値
2,404円（2011/10/05） - 249%（3.49倍）
8,400円（8/19）