6762 TDK

6762
2019/12/06
時価
1兆5835億円
PER 予
18.38倍
2010年以降
赤字-524.95倍
(2010-2019年)
PBR
1.8倍
2010年以降
0.61-1.95倍
(2010-2019年)
配当 予
1.47%
ROE 予
9.81%
ROA 予
4.3%
資料
Link
CSV,JSON

株価チャート

株価

12/6

前日 (12/5)
11,910
始値
11,970
高値
12,230
安値
11,910
終値 +2.6%
12,220
出来高 +36.77%
1,241,900

乖離率

株価(5日)
移動平均値
+3.09%
11,854
株価(25日)
移動平均値
+6.89%
11,432
出来高(5日)
移動平均値
+35.99%
913,200

2019/07/11~2019/12/06

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
12/0611,97012,23011,91012,220+2.6%1,241,9001兆5835億+6.89%18.381.8
12/0511,85011,95011,76011,910+2.5%908,0001兆5434億+4.68%17.911.76
12/0411,66011,68011,50011,620-1.78%889,4001兆5058億+2.51%17.471.71
12/0311,44011,84011,38011,830+1.2%917,8001兆5330億+4.53%17.791.75
12/0211,55011,82011,55011,690+1.56%608,9001兆5149億+3.55%17.581.72
11/2911,75011,77011,48011,510-1.54%674,1001兆4915億+2.28%17.311.7
11/2811,68011,80011,66011,690-0.76%544,2001兆5149億+4.17%17.581.72
11/2711,74011,86011,70011,780+1.12%1,165,3001兆5265億+5.39%17.711.74
11/2611,51011,78011,50011,650+3.65%1,481,8001兆5097億+4.7%17.521.72
11/2511,30011,34011,18011,240+2.93%925,2001兆4565億+1.39%16.91.66
11/2210,96011,05010,91010,9200%740,4001兆4151億-1.25%16.421.61
11/2111,02011,03010,69010,920-1.62%1,218,7001兆4151億-1.1%16.421.61
11/2011,12011,29011,06011,100-1.25%693,8001兆4384億+0.76%16.691.64
11/1911,34011,43011,24011,240-1.49%728,3001兆4565億+2.42%16.91.66
11/1811,30011,44011,26011,410+0.53%581,5001兆4786億+4.49%17.161.68
11/1511,10011,38011,09011,350+0.89%674,0001兆4708億+4.53%17.071.67
11/1411,38011,44011,21011,250-1.23%610,0001兆4578億+4.13%16.921.66
11/1311,40011,42011,30011,390-0.44%551,4001兆4760億+5.94%17.131.68
11/1211,38011,48011,34011,440+1.42%617,3001兆4825億+6.99%17.21.69
11/1111,36011,55011,28011,280-1.23%693,9001兆4617億+6.13%16.961.66
11/0811,62011,69011,33011,420+0.26%1,137,8001兆4799億+8%17.171.68
11/0711,48011,51011,35011,390-1.13%583,8001兆4760億+8.32%17.131.68
11/0611,40011,56011,29011,520+1.59%1,177,6001兆4928億+10.28%17.321.7
11/0510,97011,46010,93011,340+5.98%1,573,4001兆4695億+9.34%17.051.67
11/0110,97010,98010,56010,700-1.2%1,508,4001兆3866億+3.84%16.091.58
10/3111,01011,02010,69010,830-0.28%1,358,5001兆4034億+5.53%16.281.6
10/3011,11011,13010,85010,860-2.86%1,474,2001兆4073億+6.32%16.331.6
10/2911,20011,27011,10011,180+0.54%851,8001兆4488億+10.01%16.811.65
10/2810,95011,19010,94011,120+2.96%998,5001兆4410億+10.12%16.721.64
10/2510,69010,84010,69010,800+0.65%770,2001兆3995億+7.67%16.241.59
10/2410,64010,75010,59010,730+1.42%661,5001兆3905億+7.5%16.131.58
10/2310,63010,67010,49010,580+0.57%817,2001兆3710億+6.54%15.911.56
10/2110,61010,65010,52010,520-0.85%634,2001兆3632億+6.36%15.821.55
10/1810,64010,71010,60010,610+0.57%835,0001兆3749億+7.76%15.951.57
10/1710,50010,68010,42010,550+0.38%897,9001兆3671億+7.73%15.861.56
10/1610,48010,59010,45010,510+2.24%1,362,4001兆3619億+7.87%15.81.55
10/1510,29010,33010,20010,280+2.19%1,045,6001兆3321億+6.07%15.461.52
10/119,99010,0809,88010,060+1.82%955,4001兆3036億+4.36%15.131.48
10/109,9009,9709,7309,880+0.1%1,049,6001兆2803億+3.12%14.861.46
10/099,8909,9309,8209,870-1.2%680,3001兆2790億+3.61%14.841.46
10/089,94010,0209,8309,990+0.71%906,6001兆2946億+5.49%15.021.47
10/0710,13010,1809,9209,920-0.2%1,270,4001兆2855億+5.43%14.921.46
10/049,8309,9709,8009,940+1.12%1,040,1001兆2881億+6.45%14.951.47
10/039,6909,8509,6709,830-1.01%836,7001兆2738億+6.1%14.781.45
10/029,8709,9809,7809,9300%1,050,6001兆2868億+7.96%14.931.46
10/019,7609,9809,7609,930+2.69%1,185,9001兆2868億+8.82%14.931.46
09/309,6709,7909,5909,670+0.31%1,076,5001兆2531億+6.7%14.541.43
09/279,6109,6809,5609,640-0.31%846,8001兆2492億+6.99%14.51.42
09/269,7909,7909,6209,670+0.31%873,5001兆2531億+7.92%14.541.43
09/259,5909,6509,4509,640-0.1%775,5001兆2492億+8.17%14.51.42
09/249,6409,8009,6309,650+0.84%803,4001兆2505億+8.89%14.511.42
09/209,6009,6809,4909,570+0.21%825,2001兆2401億+8.66%14.391.41
09/199,5409,7509,5309,550+0.95%1,083,6001兆2375億+9.09%14.361.41
09/189,5609,5609,3809,460-0.84%786,6001兆2259億+8.6%14.221.4
09/179,5009,6309,4709,540+0.53%961,8001兆2362億+10.19%14.351.41
09/139,5509,5509,3909,490-0.84%2,084,4001兆2298億+10.21%14.271.4
09/129,7009,7109,5109,570+1.7%1,491,6001兆2401億+11.68%14.391.41
09/119,3809,5409,2709,410+1.4%1,271,0001兆2194億+10.45%14.151.39
09/109,4109,4509,2509,280-0.11%809,5001兆2026億+9.37%13.951.37
09/099,2109,3109,1809,290+0.54%839,9001兆2038億+9.86%13.971.37
09/069,2009,3309,1509,240+2.78%1,722,7001兆1974億+9.54%13.891.36
09/058,6909,0408,6908,990+4.9%1,597,0001兆1650億+6.63%13.521.33
09/048,4808,5708,3908,570+0.59%620,8001兆1105億+1.9%12.891.26
09/038,4808,5908,4808,520+0.59%568,3001兆1041億+1.44%12.811.26
09/028,4108,4908,3608,470+0.12%687,5001兆976億+1.01%12.741.25
08/308,2808,5008,2808,460+4.06%1,370,4001兆963億+0.98%12.721.25
08/298,1508,2008,0608,1300%487,1001兆535億-2.98%12.221.2
08/288,1508,2108,0908,130-0.25%714,3001兆535億-3.17%12.221.2
08/278,2608,2808,1508,150+0.49%675,7001兆561億-3.08%12.261.2
08/268,0708,1408,0308,110-3.11%1,132,8001兆509億-3.6%12.191.2
08/238,2808,3708,2708,370+0.12%572,3001兆846億-0.51%12.591.23
08/228,5108,5208,3608,360-0.36%500,8001兆833億-0.43%12.571.23
08/218,3808,4308,3608,390-0.83%490,6001兆872億-0.01%12.621.24
08/208,4808,5208,4308,460+0.71%641,6001兆963億+0.8%12.721.25
08/198,4608,6008,3908,400+1.69%842,9001兆885億+0.1%12.631.24
08/168,1708,3608,1508,2600%936,2001兆704億-1.62%12.421.22
08/158,2608,3308,1908,260-2.48%1,229,9001兆704億-1.71%12.421.22
08/148,4208,5408,3608,470+4.31%1,394,9001兆976億+0.68%12.741.25
08/138,1708,1808,0208,120-3.1%1,170,5001兆522億-3.56%12.211.2
08/098,4808,4808,2608,380-0.71%1,050,7001兆859億-0.71%12.61.24
08/088,3908,5508,3308,440+1.2%831,6001兆937億-0.08%12.691.24
08/078,4008,4408,2508,340-2.23%1,189,2001兆807億-1.33%12.541.23
08/068,2008,5808,1308,530-0.23%1,245,4001兆1054億+0.71%12.831.26
08/058,6608,7208,4408,550-2.62%1,280,8001兆1080億+0.75%12.861.26
08/028,7308,9008,6508,780-3.83%1,903,2001兆1378億+3.57%13.21.3
08/019,0109,2708,9109,130+7.79%3,119,1001兆1831億+7.93%13.731.35
07/318,3108,5008,2608,470+2.05%1,395,2001兆976億+0.68%12.741.25
07/308,2108,3808,2008,300+1.72%697,6001兆756億-1.03%12.481.22
07/298,2508,2608,0908,160-1.69%1,010,9001兆574億-2.46%12.271.2
07/268,3908,4208,2808,300-2.58%979,5001兆756億-0.63%12.481.22
07/258,6308,6308,4308,520-0.12%1,140,1001兆1041億+2.21%12.811.26
07/248,5008,6008,4708,530+1.07%1,357,8001兆1054億+2.62%12.831.26
07/238,3008,5108,2908,440+2.18%829,5001兆937億+2.01%12.691.24
07/228,1108,3308,0808,260+1.85%1,054,6001兆704億+0.24%12.421.22
07/197,9508,1907,9508,110+2.14%975,3001兆509億-1.29%12.191.2
07/188,1308,1507,8907,940-3.52%1,208,5001兆289億-3.15%11.941.17
07/178,3508,3708,2208,230-2.6%778,3001兆665億+0.5%12.381.21
07/168,3908,4808,3708,450+0.24%581,5001兆950億+3.4%12.711.25
07/128,5308,5408,3908,430-0.71%774,9001兆924億+3.54%12.681.24
07/118,4108,5308,3308,490+0.35%750,6001兆1002億+4.72%12.771.25

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12,220
2019/12/6
1,241,9001兆5835億+6.89%
11,432

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)
2019/12/06 vs 2018/12/28
58%(1.58倍)
過去安値
2,404円(2011/10/05)
408%(5.08倍)
12,220円(12/6)