6762 TDK

6762
2024/03/28
時価
2兆8738億円
PER 予
23.37倍
2010年以降
赤字-525.52倍
(2010-2023年)
PBR
1.74倍
2010年以降
0.61-2.4倍
(2010-2023年)
配当 予
1.57%
ROE 予
7.46%
ROA 予
3.62%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
7,628
始値
7,500
高値
7,500
安値
7,311
終値 -3.09%
7,392
出来高 +7.76%
2,369,500

乖離率

株価(5日)
移動平均値
-1.19%
7,481
株価(25日)
移動平均値
-3.47%
7,658
出来高(5日)
移動平均値
+20.25%
1,970,420

2023/10/30~2024/03/28

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
2024
03/287,5007,5007,3117,392-3.09%2,369,5002兆8738億-3.47%23.371.74
03/277,4287,6777,3907,628+2.84%2,198,9002兆9655億-0.6%24.121.8
03/267,4007,4687,3357,417-0.12%1,761,2002兆8835億-3.42%23.451.75
03/257,5117,5167,4267,426-1.51%1,466,0002兆8870億-3.52%23.481.75
03/227,5087,6127,5087,540+0.43%2,056,5002兆9313億-2.24%23.841.78
03/217,6027,6397,4557,5080%2,345,7002兆9189億-2.8%23.741.77
03/197,4547,5087,3867,5080%1,489,4002兆9189億-3.02%23.741.77
03/187,5157,5807,4657,508+0.97%1,734,3002兆9189億-3.17%23.741.77
03/157,3627,4437,3307,436-0.28%1,646,4002兆8909億-4.26%23.511.75
03/147,4497,4737,2817,457+0.39%1,769,3002兆8990億-4.07%23.581.76
03/137,5807,6627,3497,428-1.35%2,035,9002兆8877億-4.57%23.481.75
03/127,4307,5827,3647,530+1.09%1,779,1002兆9274億-3.39%23.811.77
03/117,5007,5297,3937,449-3.06%2,398,3002兆8959億-4.55%23.551.76
03/087,5757,6847,5627,684+1.12%3,923,5002兆9873億-1.74%24.291.81
03/078,0008,0657,5167,599-3.9%3,257,9002兆9542億-2.7%24.021.79
03/068,0998,1117,9007,907-3.55%2,261,9003兆740億+1.38%251.86
03/058,0418,2288,0218,198+1.28%2,060,6003兆1871億+5.44%25.921.93
03/048,0948,1658,0128,094+1.71%2,227,3003兆1467億+4.61%25.591.91
03/017,8338,0307,7887,958+2.21%1,940,6003兆938億+3.24%25.161.88
02/297,6917,8107,6227,786+0.75%1,948,1003兆269億+1.31%24.621.84
02/287,8007,8407,6957,728-0.69%1,201,5003兆44億+0.73%24.431.82
02/277,8127,8247,6467,782-1.32%2,046,8003兆254億+1.57%24.61.83
02/267,9027,9477,8187,886+0.01%1,438,2003兆658億+3.17%24.931.86
02/227,8107,9147,7237,885+2.23%1,813,4003兆654億+3.5%24.931.86
02/217,7007,8007,6507,713-1.06%1,650,3002兆9985億+1.69%24.381.82
02/207,7427,9547,7267,796+0.22%1,344,0003兆308億+3.09%24.651.84
02/197,7907,8187,7097,779-0.75%1,085,9003兆242億+3.21%24.591.83
02/167,9008,0137,8307,838+0.17%1,878,9003兆471億+4.38%24.781.85
02/157,9507,9837,7467,825-0.05%1,658,4003兆421億+4.77%24.741.84
02/147,8737,9157,7707,829-1.6%1,405,5003兆436億+5.43%24.751.85
02/137,7917,9937,7807,956+2.07%1,362,4003兆930億+7.92%25.151.88
02/097,9007,9007,7807,795-0.4%2,045,2003兆304億+6.59%24.641.84
02/087,7007,8597,6517,826+2.99%1,813,7003兆425億+7.74%24.741.84
02/077,6687,7007,5477,599-1.63%1,494,5002兆9542億+5.26%24.021.79
02/067,6897,7717,6807,725+0.64%1,485,6003兆32億+7.53%24.421.82
02/057,8867,9247,6277,676-1.45%1,454,6002兆9842億+7.42%24.271.81
02/027,7907,8697,6547,789-0.78%1,813,4003兆281億+9.6%24.621.84
02/017,8187,9357,7287,850+5.48%2,838,3003兆518億+11.16%24.821.85
01/317,2417,4607,2117,442+1.79%2,059,5002兆8932億+6.07%23.531.75
01/307,3917,4207,2577,311+0.18%1,180,0002兆8423億+4.64%23.111.72
01/297,2617,3617,2357,298+0.65%1,633,4002兆8372億+4.77%23.071.72
01/267,3017,3047,1907,251-1.56%1,457,6002兆8189億+4.47%22.921.71
01/257,3807,4037,2767,366-0.39%1,480,7002兆8636億+6.52%23.291.74
01/247,4277,4667,3527,395-0.84%1,072,8002兆8749億+7.42%23.381.74
01/237,5117,6107,4467,458-0.24%1,485,2002兆8994億+8.92%23.581.76
01/227,4917,5397,4027,476+1.76%1,533,5002兆9064億+9.7%23.641.76
01/197,3627,4127,2827,347+1.74%1,439,6002兆8563億+8.27%23.231.73
01/187,1107,2977,1007,221+2.28%2,024,0002兆8073億+6.87%22.831.7
01/177,4007,4407,0607,060-1.01%2,557,2002兆7447億+4.92%22.321.66
01/167,1527,2047,0957,132-0.7%1,366,3002兆7727億+6.26%22.551.68
01/157,0697,1997,0027,182+1.61%1,450,1002兆7921億+7.29%22.711.69
01/127,0507,1096,9537,068+3.21%3,760,6002兆7478億+5.94%22.351.67
01/116,8506,9456,8386,848+1.33%2,108,7002兆6623億+2.79%21.651.61
01/106,5436,7756,5316,758+4.5%1,861,1002兆6273億+1.49%21.371.59
01/096,6696,6756,3866,467-0.32%2,710,9002兆5141億-2.94%20.451.52
01/056,5406,5596,4886,488-1.04%1,734,4002兆5223億-2.77%20.511.53
01/046,5706,5956,4106,556-2.4%2,136,4002兆5487億-1.86%20.731.55
2023
12/296,7006,7676,6736,717+0.15%1,299,9002兆6113億+0.46%21.241.58
12/286,6946,7486,6926,707-1.06%887,6002兆6074億+0.3%21.21.58
12/276,7776,8056,7406,779+1.06%1,248,3002兆6354億+1.47%21.431.6
12/266,6906,7146,6596,708+0.75%630,9002兆6078億+0.6%21.211.58
12/256,7436,7506,6586,658-0.73%529,0002兆5884億-0.03%21.051.57
12/226,7336,7436,6336,707-0.04%1,204,5002兆6074億+0.75%21.21.58
12/216,7096,7676,6836,710-1.4%1,477,9002兆6086億+0.87%21.211.58
12/206,7356,8686,7316,805+2.25%2,177,0002兆6455億+2.36%21.511.6
12/196,6336,6926,5746,655+0.67%1,206,6002兆5872億+0.42%21.041.57
12/186,5746,6336,5466,611+0.55%1,652,7002兆5701億-0.05%20.91.56
12/156,4806,6486,4746,575+1.34%3,025,5002兆5561億-0.32%20.791.55
12/146,5626,5936,4516,488-2.61%2,624,3002兆5223億-1.32%20.511.53
12/136,7536,7816,6236,662-1.33%2,444,0002兆5899億+1.68%21.061.57
12/126,7306,7606,6976,752+2.15%1,944,5002兆6249億+3.49%21.351.59
12/116,6806,6966,5916,610+1.35%1,542,4002兆5697億+1.75%20.91.56
12/086,5326,5686,4866,522-1.66%3,275,1002兆5355億+0.98%20.621.54
12/076,6106,6706,5766,632-0.9%1,893,0002兆5783億+3.14%20.971.56
12/066,6746,6966,6186,692+1.09%1,667,9002兆6016億+4.78%21.161.58
12/056,7096,7406,5646,620-2.99%2,487,7002兆5736億+4.35%20.931.56
12/046,7706,8356,7086,824+0.92%1,588,5002兆6529億+8.27%21.571.61
12/016,8206,8246,7226,762-1.57%1,615,5002兆6288億+8.24%21.381.59
11/306,7256,8796,7166,870+2.22%2,197,5002兆6708億+10.75%21.721.62
11/296,6206,7506,6116,721+0.93%1,029,5002兆6129億+9.2%21.251.58
11/286,7246,7656,6036,659-0.61%1,832,3002兆5888億+8.97%21.051.57
11/276,7206,7246,6316,700-0.53%1,628,3002兆6047億+10.42%21.181.58
11/246,6066,8096,6066,736+2.73%2,124,3002兆6187億+11.78%21.31.59
11/226,4756,5756,4756,557+1.28%981,1002兆5491億+9.48%20.731.55
11/216,5006,5246,4576,474-0.48%1,671,7002兆5169億+8.66%20.471.53
11/206,5676,6426,5016,505-1.11%1,488,8002兆5289億+9.81%20.571.53
11/176,5686,6016,5426,578-0.09%1,792,1002兆5573億+11.66%20.81.55
11/166,5686,6236,5236,584-0.26%2,058,1002兆5596億+12.35%20.821.55
11/156,4976,6376,4946,601+4.83%3,508,2002兆5662億+13.46%20.871.56
11/146,3306,3786,2846,297-0.52%2,110,3002兆4480億+9.1%19.911.48
11/136,3026,3976,2916,330+2.94%3,561,8002兆4609億+10.41%20.011.49
11/106,0406,1555,9876,149+1.82%2,516,0002兆3905億+7.99%19.441.45
11/095,9756,1055,9676,039+1.8%2,277,3002兆3477億+6.73%19.091.42
11/086,0156,0805,9185,932-0.27%2,137,4002兆3061億+5.27%18.751.4
11/075,9796,0335,9275,948-1.69%2,117,5002兆3124億+5.8%18.81.4
11/065,8866,0795,8806,050+6.14%3,517,3002兆3520億+7.94%19.131.43
11/025,9005,9785,6035,700-1.54%5,472,6002兆2160億+2.15%18.021.34
11/015,7335,8775,7045,789+4.16%4,269,6002兆2506億+3.91%18.31.36
10/315,5795,5855,4685,558-1.12%3,978,8002兆1607億+0.04%17.571.31
10/305,5025,6255,4915,621+0.75%1,647,0002兆1852億+1.17%17.771.32

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
3,997
11,990
7/2
1,930
5,790
3/27
19,962,600
6,654,200
8/1
--+13.97%
2/19
-21.49%
1/22
2009年
3月期
2,470
7,410
6/4
855
2,565
12/8
15,699,600
5,233,200
6/13
--+24.39%
1/7
-34.5%
10/10
2010年
3月期
2,097
6,290
3/30
1,183
3,550
4/16
12,148,800
4,049,600
6/12
--+19.19%
8/10
-12.31%
10/5
2011年
3月期
2,197
6,590
4/7
1,408
4,225
3/15

4,225
8/27

他2件
13,515,900
4,505,300
6/11
8540億469万5475億2197万+12.14%
11/22
-23.26%
3/15
2012年
3月期
1,663
4,990
4/1
801
2,404
10/5
29,108,100
9,702,700
4/20
6466億5909万3115億3676万+21.85%
10/27
-16.17%
10/5
2013年
3月期
1,613
4,840
4/2
906
2,719
7/25
17,111,400
5,703,800
2/1
6272億2044万3523億5792万+13.93%
8/17
-13.55%
7/17
2014年
3月期
1,787
5,360
1/23
1,032
3,095
4/5
14,050,800
4,683,600
4/25
6946億593万4010億8414万+23.1%
5/22
-15.15%
2/4
2015年
3月期
3,087
9,260
3/18

9,260
3/17
1,348
4,045
5/21
9,104,100
3,034,700
11/14
1兆2000億5241億9421万+19.23%
11/14
-8.04%
10/16
2016年
3月期
3,483
10,450
6/24
1,743
5,230
2/12
12,332,700
4,110,900
1/14
1兆3542億6777億5914万+17.28%
11/9
-20.19%
2/12
2017年
3月期
2,823
8,470
12/21

8,470
12/12
1,723
5,170
7/8
11,892,300
3,964,100
4/1
1兆976億6699億8370万+12.81%
8/1
-12.17%
7/7
2018年
3月期
3,620
10,860
1/18
2,127
6,380
4/17
10,497,000
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
4,313
12,940
9/27

12,940
9/26
2,357
7,070
12/26
9,429,300
3,143,100
11/1
1兆6769億9162億595万+11.99%
1/31
-19.26%
10/26
2020年
3月期
4,293
12,880
1/24
2,247
6,740
3/23
9,418,500
3,139,500
3/13
1兆6691億8734億4104万+15.13%
7/1
-30.89%
3/19
2021年
3月期
6,080
18,240
1/21
2,427
7,280
4/6
7,207,500
2,402,500
7/31
2兆3637億9434億1999万+15.6%
1/21
-7.63%
2/26
2022年
3月期
5,757
17,270
4/9
3,560
10/6
10,438,900
10/29
2兆2380億1兆3840億+15.71%
11/4
-17.29%
3/9
2023年
3月期
5,300
9/13
3,765
4/27
8,554,000
8/2
2兆604億1兆4637億+16.48%
8/15
-11.34%
7/4
最新7,392
2024/3/28
2,369,5002兆8738億-3.47%
7,658

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)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
55%(1.55倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
801円(2011/10/05)
822%(9.22倍)
7,392円(3/28)