6762 TDK

6762
2021/04/15
時価
2兆306億円
PER 予
26.05倍
2010年以降
赤字-524.95倍
(2010-2020年)
PBR
2.2倍
2010年以降
0.61-1.95倍
(2010-2020年)
配当 予
1.15%
ROE 予
8.44%
ROA 予
3.44%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/14)
15,730
始値
15,680
高値
15,770
安値
15,590
終値 -0.38%
15,670
出来高 -37.24%
361,800

乖離率

株価(5日)
移動平均値
-2.72%
16,108
株価(25日)
移動平均値
-0.7%
15,781
出来高(5日)
移動平均値
-51.71%
749,280

2020/11/19~2021/04/15

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
2021
04/1515,68015,77015,59015,670-0.38%361,8002兆306億-0.7%26.052.2
04/1415,95015,97015,64015,730-1.38%576,5002兆384億-0.13%26.152.21
04/1316,01016,09015,73015,950-2.8%934,4002兆669億+1.5%26.512.24
04/1216,81016,87016,35016,410-2.21%531,7002兆1265億+4.74%27.282.3
04/0917,01017,27016,75016,780+0.18%1,342,0002兆1745億+7.54%27.892.35
04/0816,61016,83016,47016,750+0.66%763,6002兆1706億+7.81%27.842.35
04/0716,28016,68016,14016,640+3.68%1,094,5002兆1563億+7.58%27.662.33
04/0616,39016,39016,01016,050-0.62%569,8002兆799億+4.09%26.682.25
04/0516,44016,47016,13016,150-1.04%607,0002兆928億+4.86%26.842.27
04/0215,99016,34015,96016,320+3.95%710,0002兆1149億+6.14%27.132.29
04/0115,51015,75015,44015,700+2.41%761,6002兆345億+2.4%26.12.2
03/3115,51015,54015,32015,330-1.35%599,3001兆9866億-0.1%25.482.15
03/3015,55015,61015,44015,5400%414,2002兆138億+1.17%25.832.18
03/2915,66015,73015,43015,540+0.39%617,7002兆138億+0.98%25.832.18
03/2615,43015,62015,40015,480+1.04%610,5002兆60億+0.42%25.732.17
03/2515,01015,36014,98015,320+1.39%603,5001兆9853億-0.78%25.462.15
03/2415,09015,26014,98015,110-1.24%594,4001兆9581億-2.36%25.122.12
03/2315,45015,63015,24015,300+0.33%651,4001兆9827億-1.54%25.432.15
03/2215,50015,50015,22015,250-2.56%622,7001兆9762億-2.24%25.352.14
03/1915,58015,74015,52015,650-1.45%714,3002兆280億+0.09%26.012.2
03/1816,00016,14015,75015,880+1.47%828,6002兆578億+1.46%26.392.23
03/1715,84015,93015,58015,650-0.13%691,6002兆280億-0.11%26.012.2
03/1615,27015,80015,24015,670+2.82%670,9002兆306億-0.03%26.052.2
03/1515,40015,40015,08015,240-1.1%555,0001兆9749億-2.76%25.332.14
03/1215,21015,46015,15015,410+3.35%1,326,8001兆9969億-1.75%25.612.16
03/1114,78014,97014,73014,910+0.4%722,4001兆9321億-5.07%24.782.09
03/1015,04015,22014,76014,850+0.68%843,0001兆9244億-5.82%24.682.08
03/0914,62014,78014,36014,750-0.54%795,8001兆9114億-6.75%24.522.07
03/0815,30015,34014,79014,830-1.85%678,5001兆9218億-6.74%24.652.08
03/0514,71015,16014,61015,110+0.53%932,5001兆9581億-5.57%25.122.12
03/0415,16015,30014,90015,030-2.53%827,5001兆9477億-6.69%24.982.11
03/0315,62015,63015,30015,420-1.28%629,4001兆9982億-4.89%25.632.16
03/0215,67015,89015,53015,620+0.9%897,4002兆242億-4.2%25.962.19
03/0115,64015,67015,46015,480+1.57%728,2002兆60億-5.55%25.732.17
02/2615,49015,65015,24015,240-5.05%1,008,1001兆9749億-7.63%25.332.14
02/2516,00016,12015,92016,050+2.36%704,8002兆799億-3.25%26.682.25
02/2415,95016,09015,67015,680-3.57%904,7002兆319億-5.81%26.062.2
02/2216,26016,38016,10016,260+0.37%672,9002兆1071億-2.63%27.032.28
02/1916,06016,21016,00016,200+0.5%689,5002兆993億-3.15%26.932.27
02/1816,09016,26016,04016,120-0.37%664,8002兆890億-3.89%26.792.26
02/1716,50016,50016,02016,180-3.23%1,044,5002兆967億-3.76%26.892.27
02/1616,90016,95016,60016,720-0.3%869,6002兆1667億-0.61%27.792.35
02/1516,36016,77016,33016,770+3.71%873,1002兆1732億-0.21%27.872.35
02/1216,18016,18015,97016,170+0.68%714,1002兆954億-3.53%26.882.27
02/1016,21016,26015,96016,060-1.17%762,4002兆812億-4.04%26.692.25
02/0916,10016,30015,78016,250+2.65%957,4002兆1058億-2.81%27.012.28
02/0815,62015,90015,42015,830+1.15%1,020,5002兆514億-5.15%26.312.22
02/0515,85015,85015,24015,650+0.71%1,069,3002兆280億-6.16%26.012.2
02/0415,75015,76015,22015,540-2.57%1,269,2002兆138億-6.81%25.832.18
02/0316,50016,54015,92015,950-2.86%972,0002兆669億-4.3%26.512.24
02/0216,49016,49016,16016,420+2.05%974,8002兆1278億-1.2%27.292.3
02/0115,40016,27015,37016,090-4.68%1,617,2002兆851億-2.77%26.742.26
01/2917,58017,68016,86016,880-2.48%990,2002兆1874億+2.41%28.062.37
01/2817,03017,58017,01017,310-2.48%855,3002兆2432億+5.69%28.772.43
01/2717,70017,93017,66017,750+0.57%556,5002兆3002億+9.1%29.52.49
01/2617,82017,88017,61017,650-0.56%607,8002兆2872億+9.35%29.342.48
01/2517,82017,92017,68017,750+0.17%565,8002兆3002億+10.79%29.52.49
01/2218,02018,15017,61017,720-2.69%869,1002兆2963億+11.5%29.452.49
01/2117,87018,24017,73018,210+3.82%932,0002兆3598億+15.6%30.272.55
01/2017,83017,89017,40017,540+0.4%844,1002兆2730億+12.55%29.152.46
01/1917,19017,55017,12017,470+2.76%740,1002兆2639億+13.15%29.042.45
01/1816,55017,05016,52017,000+0.29%631,1002兆2030億+11.07%28.262.39
01/1517,73017,77016,90016,950-2.31%1,089,6002兆1965億+11.48%28.172.38
01/1417,20017,74017,20017,350+1.4%1,407,0002兆2483億+14.86%28.842.43
01/1316,57017,12016,54017,110+4.33%886,2002兆2172億+14.13%28.442.4
01/1216,07016,48016,02016,400+0.37%735,4002兆1252億+10.13%27.262.3
01/0815,96016,39015,87016,340+4.48%1,186,6002兆1175億+10.3%27.162.29
01/0715,74015,76015,57015,640+0.58%786,4002兆267億+6.09%262.19
01/0615,54015,76015,47015,550-0.7%465,1002兆151億+5.74%25.852.18
01/0515,64015,86015,52015,660+1.29%678,6002兆293億+6.73%26.032.2
01/0415,70015,72015,25015,460-0.51%528,1002兆34億+5.66%25.72.17
2020
12/3015,64015,65015,46015,540-0.51%570,0002兆138億+6.51%25.832.18
12/2915,40015,64015,39015,620+2.16%710,5002兆242億+7.52%25.962.19
12/2814,80015,32014,80015,290+3.38%742,2001兆9814億+5.77%25.412.15
12/2514,70014,84014,60014,790+1.09%372,1001兆9166億+2.79%24.582.08
12/2414,53014,67014,48014,630+1.25%506,4001兆8959億+2.01%24.322.05
12/2314,34014,45014,19014,450+1.33%401,8001兆8725億+1.01%24.022.03
12/2214,46014,62014,24014,260-2.26%583,4001兆8479億-0.2%23.72
12/2114,60014,67014,37014,590+0.21%424,1001兆8907億+2.24%24.252.05
12/1814,65014,65014,46014,560-0.75%816,8001兆8868億+2.34%24.22.04
12/1714,65014,69014,51014,670+0.96%451,2001兆9010億+3.42%24.382.06
12/1614,56014,61014,42014,530+2.25%822,5001兆8829億+2.8%24.152.04
12/1514,13014,21014,04014,210+1.5%591,2001兆8414億+0.95%23.621.99
12/1413,75014,00013,73014,000+0.43%580,9001兆8142億-0.29%23.271.96
12/1114,04014,15013,79013,940-0.99%752,5001兆8064億-0.41%23.171.96
12/1014,36014,38014,04014,080-2.9%733,8001兆8246億+0.87%23.41.98
12/0914,47014,68014,44014,500+0.35%643,9001兆8790億+4.29%24.12.03
12/0814,49014,51014,35014,450-0.62%492,6001兆8725億+4.54%24.022.03
12/0714,67014,71014,48014,540-0.34%524,4001兆8842億+5.88%24.172.04
12/0414,40014,60014,24014,590+0.97%637,3001兆8907億+6.86%24.252.05
12/0314,40014,52014,26014,450-0.62%701,2001兆8725億+6.52%24.022.03
12/0214,78014,80014,50014,540-1.42%779,3001兆8842億+7.84%24.172.04
12/0114,72014,94014,62014,750+0.2%695,7001兆9114億+10.07%24.522.07
11/3014,88014,92014,59014,720+0.62%1,122,5001兆9075億+10.65%24.472.07
11/2714,50014,68014,39014,630+1.53%834,0001兆8959億+10.75%24.322.05
11/2613,99014,43013,96014,410+3.08%782,8001兆8674億+9.84%23.952.02
11/2514,06014,24013,98013,980+1.01%850,0001兆8116億+7.26%23.241.96
11/2413,78013,95013,60013,840+1.76%1,004,7001兆7935億+6.76%231.94
11/2013,46013,61013,44013,600-0.15%557,7001兆7624億+5.46%22.611.91
11/1913,70013,72013,49013,620-0.95%650,2001兆7650億+6%22.641.91

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
2007年
3月期
10,360
1/26
7,990
6/14
3,577,000
3/16
--+7.54%
4/9
-12.08%
6/13
2008年
3月期
11,990
7/2
5,790
3/27
6,654,200
8/1
--+13.97%
2/19
-21.49%
1/22
2009年
3月期
7,410
6/4
2,565
12/8
5,233,200
6/13
--+24.39%
1/7
-34.49%
10/10
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
12,940
9/27

9/26
7,070
12/26
3,143,100
11/1
1兆6769億9162億595万+12%
1/31
-19.26%
10/26
2020年
3月期
12,880
1/24
6,740
3/23
3,139,500
3/13
1兆6691億8734億4104万+15.13%
7/1
-30.89%
3/19
最新15,670
2021/4/15
361,8002兆306億-0.7%
15,781

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)
2021/04/15 vs 2020/12/30
1%(1.01倍)
過去安値
2,404円(2011/10/05)
552%(6.52倍)
15,670円(4/15)