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PERPBR
2019
08/198,4608,6008,3908,400+1.69%842,9001兆885億+0.1%12.631.25
08/168,1708,3608,1508,2600%936,2001兆704億-1.62%12.421.23
08/158,2608,3308,1908,260-2.48%1,229,9001兆704億-1.71%12.421.23
08/148,4208,5408,3608,470+4.31%1,394,9001兆976億+0.68%12.731.26
08/138,1708,1808,0208,120-3.1%1,170,5001兆522億-3.56%12.211.21
08/098,4808,4808,2608,380-0.71%1,050,7001兆859億-0.71%12.61.25
08/088,3908,5508,3308,440+1.2%831,6001兆937億-0.08%12.691.26
08/078,4008,4408,2508,340-2.23%1,189,2001兆807億-1.33%12.541.24
08/068,2008,5808,1308,530-0.23%1,245,4001兆1054億+0.71%12.831.27
08/058,6608,7208,4408,550-2.62%1,280,8001兆1080億+0.75%12.861.28
08/028,7308,9008,6508,780-3.83%1,903,2001兆1378億+3.57%13.21.31
08/019,0109,2708,9109,130+7.79%3,119,1001兆1831億+7.93%13.731.36
07/318,3108,5008,2608,470+2.05%1,395,2001兆976億+0.68%12.731.26
07/308,2108,3808,2008,300+1.72%697,6001兆756億-1.03%12.481.24
07/298,2508,2608,0908,160-1.69%1,010,9001兆574億-2.46%12.271.22
07/268,3908,4208,2808,300-2.58%979,5001兆756億-0.63%12.481.24
07/258,6308,6308,4308,520-0.12%1,140,1001兆1041億+2.21%12.811.27
07/248,5008,6008,4708,530+1.07%1,357,8001兆1054億+2.62%12.831.27
07/238,3008,5108,2908,440+2.18%829,5001兆937億+2.01%12.691.26
07/228,1108,3308,0808,260+1.85%1,054,6001兆704億+0.24%12.421.23
07/197,9508,1907,9508,110+2.14%975,3001兆509億-1.29%12.191.21
07/188,1308,1507,8907,940-3.52%1,208,5001兆289億-3.15%11.941.19
07/178,3508,3708,2208,230-2.6%778,3001兆665億+0.5%12.371.23
07/168,3908,4808,3708,450+0.24%581,5001兆950億+3.4%12.71.26
07/128,5308,5408,3908,430-0.71%774,9001兆924億+3.54%12.671.26
07/118,4108,5308,3308,490+0.35%750,6001兆1002億+4.72%12.761.27
07/108,5308,6108,4608,460-0.47%803,2001兆963億+4.92%12.721.26
07/098,5908,6408,4208,500-1.51%970,6001兆1015億+5.85%12.781.27
07/088,6308,6908,6008,6300%841,6001兆1183億+8.05%12.981.29
07/058,5808,6408,5208,630+0.82%592,7001兆1183億+8.74%12.981.29
07/048,5608,6308,5008,560+0.12%668,7001兆1092億+8.53%12.871.28
07/038,6208,6608,5008,550-2.84%1,418,5001兆1080億+8.99%12.861.28
07/028,8008,8808,7208,800-1.35%1,256,0001兆1403億+12.82%13.231.31
07/018,9409,0008,7408,920+6.95%2,462,9001兆1559億+15.13%13.411.33
06/288,4508,4508,1708,340+0.24%1,412,3001兆807億+8.47%12.541.24
06/278,2008,3808,1708,320+4.13%1,436,0001兆781億+8.73%12.511.24
06/267,8408,1007,8107,990+2.44%1,323,1001兆354億+4.88%12.011.19
06/257,7907,8807,7407,800+0.26%609,5001兆108億+2.4%11.731.16
06/247,8207,8307,7507,780-0.77%547,5001兆82億+2.06%11.71.16
06/217,9708,0107,8007,840-0.51%1,252,9001兆159億+2.73%11.791.17
06/207,9107,9407,6807,880-0.63%1,190,2001兆211億+3.09%11.851.18
06/197,8807,9807,8207,930+4.62%1,282,4001兆276億+3.4%11.921.18
06/187,5907,6707,5507,580+0.13%632,6009822億9719万-1.75%11.41.13
06/177,5507,6107,3907,570-1.3%1,125,5009810億128万-2.62%11.381.13
06/147,5307,6907,5007,6700%1,302,6009939億6035万-2.16%11.531.14
06/137,6207,6807,5307,670-0.39%954,5009939億6035万-2.94%11.531.14
06/127,7807,8707,6807,700-1.53%912,0009978億4807万-3.31%11.581.15
06/117,7007,8707,6407,820+1.82%771,7001兆133億-2.57%11.761.17
06/107,7007,7607,6507,680+1.59%1,276,0009952億5626万-5.1%11.551.15
06/077,4507,5907,4407,560+2.3%784,9009797億538万-7.5%11.371.13
06/067,5907,6407,3407,390-3.4%1,490,2009576億7497万-10.53%11.111.1
06/057,7407,7707,6307,650+3.24%1,153,9009913億6854万-8.42%11.51.14
06/047,3107,4307,3007,410+0.54%1,024,1009602億6678万-12.17%11.141.11
06/037,3107,4507,3007,370-0.41%1,161,9009550億8315万-13.59%11.081.1
05/317,3907,5007,3707,400-1.33%1,250,7009589億7087万-14.24%11.131.1
05/307,3607,5307,3307,500+0.94%1,601,9009719億2994万-14.04%11.281.12
05/297,3907,4307,2507,430-0.93%1,270,8009628億5859万-15.72%11.171.11
05/287,4407,5907,4407,500+0.81%1,123,8009719億2994万-15.7%11.281.12
05/277,3907,4807,3007,440+0.13%899,9009641億5450万-17.1%11.191.11
05/247,2507,5407,2107,430-0.27%2,424,2009628億5859万-17.88%11.171.11
05/237,7807,7907,3907,450-6.52%2,581,4009654億5040万-18.33%11.21.11
05/228,1008,1507,8907,970+0.25%1,210,1001兆328億-13.44%11.981.19
05/217,9208,0407,7407,950-0.87%1,960,0001兆302億-14.31%11.951.19
05/208,1908,2408,0208,020-1.23%1,294,3001兆393億-14.15%12.061.2
05/178,5408,5408,0308,120-4.69%2,977,4001兆522億-13.66%12.211.21
05/169,0109,0208,5108,520-6.17%1,975,9001兆1041億-9.93%12.811.27
05/159,1409,1408,9409,080+0.44%909,8001兆1766億-4.33%13.651.36
05/148,8809,0708,8109,040-1.74%1,140,8001兆1714億-4.72%13.591.35
05/139,1809,2509,1109,200-0.65%770,0001兆1922億-2.97%13.831.37
05/109,1409,4309,1209,260+0.65%1,094,3001兆2000億-2.11%13.921.38
05/099,1609,3209,1609,200-0.54%907,7001兆1922億-2.49%13.831.37
05/089,2009,3109,1309,250-2.63%1,169,8001兆1987億-1.77%13.911.38
05/079,8009,8009,4309,500-1.96%1,441,2001兆2311億+1.12%14.281.42
04/269,5409,7309,4709,690-0.51%1,136,8001兆2557億+3.57%14.571.45
04/259,7009,8109,6609,740+0.41%783,8001兆2622億+4.48%14.641.45
04/249,7909,8309,6509,700-0.51%1,062,0001兆2570億+4.49%14.581.45
04/239,8709,8709,6409,750+0.31%932,9001兆2635億+5.46%14.661.46
04/229,8009,8009,6609,720-1.42%908,4001兆2596億+5.61%14.611.45
04/199,9609,9809,8409,860+0.51%963,2001兆2777億+7.62%14.821.47
04/189,86010,0009,7909,810+0.51%1,560,4001兆2712億+7.61%14.751.46
04/179,6009,8109,5809,760+3.06%1,722,0001兆2648億+7.52%14.671.46
04/169,4309,5809,3809,470+0.21%969,7001兆2272億+4.61%14.241.41
04/159,4809,5809,4509,450+2.05%1,116,5001兆2246億+4.71%14.211.41
04/129,3309,4209,2509,260-0.32%1,506,0001兆2000億+2.9%13.921.38
04/119,3109,4109,2509,290-2.93%1,625,1001兆2038億+3.33%13.971.39
04/109,5209,6009,3709,570-1.64%1,209,0001兆2401億+6.5%14.391.43
04/099,5809,7509,5609,730+1.88%1,059,0001兆2609億+8.44%14.631.45
04/089,6609,7609,5109,550-0.52%1,109,6001兆2375億+6.57%14.361.43
04/059,4009,6209,3909,600+1.27%1,216,1001兆2440億+7.36%14.431.43
04/049,4309,6809,3709,480+1.83%1,787,0001兆2285億+6.45%14.251.41
04/039,0609,3909,0509,310+3.44%1,490,7001兆2064億+4.9%141.39
04/029,0609,0608,9709,000+1.24%1,007,4001兆1663億+1.63%13.531.34
04/018,8509,0808,8308,890+2.54%1,329,9001兆1520億+0.36%13.371.33
03/298,6508,7408,5908,670+0.46%912,2001兆1235億-2.1%13.321.25
03/288,6508,7208,5708,630-1.37%1,051,1001兆1183億-2.65%13.261.24
03/278,6908,7808,6908,750+0.57%965,6001兆1339億-1.36%13.441.26
03/268,6108,7908,5908,700+2.11%1,123,0001兆1274億-1.96%13.361.25
03/258,5408,5408,4208,520-3.62%1,051,3001兆1041億-4.04%13.091.23
03/228,8708,9408,8008,840+0.91%1,047,1001兆1455億-0.5%13.581.27
03/208,6608,7608,6408,7600%840,3001兆1352億-1.36%13.461.26

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
842,9001兆885億+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)