1515 日鉄鉱業

1515
2025/04/25
時価
1027億円
PER 予
12.04倍
2010年以降
3.56-27.97倍
(2010-2024年)
PBR
0.7倍
2010年以降
0.26-0.7倍
(2010-2024年)
配当 予
3.51%
ROE 予
5.78%
ROA 予
3.55%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
6,110
始値
6,140
高値
6,190
安値
6,070
終値 +0.65%
6,150
出来高 +19.29%
37,100

乖離率

株価(5日)
移動平均値
-0.36%
6,172
株価(25日)
移動平均値
-2.27%
6,293
出来高(5日)
移動平均値
-31.3%
54,000

2024/11/27~2025/04/25

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
2025
04/256,1406,1906,0706,150+0.65%37,1001027億3352万-2.27%12.040.7
04/246,1106,1906,0306,110+0.16%31,1001020億6533万-3.45%11.960.69
04/236,3706,4306,1006,100-3.02%77,5001018億9829万-4.15%11.940.69
04/226,1806,3006,1306,290+1.29%60,2001050億7217万-1.52%12.310.71
04/216,2406,2406,0606,210-1.58%64,1001037億3580万-2.86%12.150.7
04/186,2006,3106,1806,310+1.28%35,3001054億626万-1.38%12.350.71
04/176,1006,2306,0206,230+1.96%55,2001040億6989万-2.52%12.190.7
04/166,2106,2106,0406,110-0.16%37,1001020億6533万-4.26%11.960.69
04/156,1106,2306,0606,120+1.32%45,9001022億3238万-3.94%11.980.69
04/145,8406,1405,8006,040+5.23%81,0001008億9601万-5%11.820.68
04/115,4205,7505,3305,740+0.7%69,600958億8462万-9.65%11.230.65
04/105,9405,9405,6205,700+6.74%89,500952億1643万-10.36%11.160.64
04/095,4905,4905,2805,340-6.15%97,200892億276万-16.01%10.450.6
04/085,3705,7505,3705,690+11.13%227,400950億4939万-10.69%11.140.64
04/075,2205,4105,0505,120-14.95%149,900855億2774万-19.72%10.020.58
04/046,2206,2405,8806,020-7.1%151,4001005億6192万-6.04%11.780.68
04/036,2506,5106,2306,480-2.26%87,0001082億4605万+1.31%12.680.73
04/026,6206,7406,6206,630+0.61%53,8001107億5174万+4.11%12.980.75
04/016,5806,6506,5406,590+0.15%44,9001100億8356万+4.19%12.90.75
03/316,5706,6306,5006,580-2.81%95,0001099億1651万+4.66%12.880.74
03/287,1507,2006,6606,770-8.51%173,5001130億9039万+8.25%13.250.77
03/277,3507,4007,2207,400+0.82%120,3001236億1432万+19.01%14.480.84
03/267,3507,4307,2807,340+1.8%164,6001226億1204万+19.19%14.370.83
03/257,1907,2807,1207,210+2.41%154,1001204億4043万+18.49%14.110.82
03/247,1907,2307,0307,0400%98,9001176億65万+17.06%13.780.8
03/216,9307,1006,9007,040+0.57%85,0001176億65万+18.2%13.780.8
03/196,7307,1406,7207,000+4.79%151,4001169億3246万+18.81%13.70.79
03/186,5806,7206,5506,680+3.89%80,8001115億8698万+14.6%13.070.76
03/176,3306,4706,3206,430+1.58%61,7001074億1082万+11.32%12.580.73
03/146,2606,4106,1906,330+3.09%140,5001057億4035万+10.49%12.390.72
03/136,2006,2506,1306,140+2.33%80,6001025億6647万+8.31%12.020.69
03/125,9406,0905,8606,000+2.56%81,8001002億2782万+6.82%11.740.68
03/115,7105,8605,7105,850+0.86%50,400977億2213万+5.06%11.450.66
03/105,9005,9105,7605,800-1.69%31,900968億8690万+5%11.350.66
03/075,8305,9405,7005,9000%51,700985億5736万+7.64%11.550.67
03/065,7505,9105,7505,900+4.06%47,500985億5736万+8.64%11.550.67
03/055,7205,7205,6205,6700%28,100947億1529万+5.41%11.10.64
03/045,8505,8705,6405,670-3.24%62,800947億1529万+6.2%11.10.64
03/035,8005,8605,7605,860+0.34%34,800978億8917万+10.67%11.470.66
02/285,7905,8505,7005,840+1.39%54,000975億5508万+11.39%11.430.66
02/275,6605,8605,6205,7600%36,200962億1871万+10.9%11.270.65
02/265,6405,7605,5805,760+3.6%67,300962億1871万+11.95%11.270.65
02/255,6005,6005,5305,560-1.59%36,800928億7778万+9.11%10.880.63
02/215,6905,6905,5705,650-1.57%34,900943億8120万+11.81%11.060.64
02/205,8905,8905,6405,740-2.38%44,000958億8462万+14.66%11.230.65
02/195,9106,0105,8505,880-0.34%97,400982億2327万+18.64%11.510.67
02/185,6705,9405,6705,900+7.08%130,500985億5736万+20.46%11.550.67
02/175,4305,5505,4205,510+1.29%32,500920億4255万+13.8%10.780.62
02/145,5705,5705,3905,440-2.86%52,400908億7323万+13.33%10.650.62
02/135,5005,6405,4705,600+2.94%71,900935億4597万+17.6%10.960.63
02/125,4205,4905,3505,440+0.37%64,500908億7323万+15.25%10.650.62
02/105,3505,4305,2205,420+1.31%61,300905億3913万+15.79%10.610.61
02/075,1605,4405,0505,350+1.71%189,000893億6981万+15.23%10.470.61
02/064,8655,4204,8455,260+8.79%366,500878億6639万+14.15%10.290.59
02/054,8454,9054,8104,835+0.31%30,900807億6692万+5.64%9.460.55
02/044,8254,8804,8154,820+0.94%42,300805億1635万+5.7%9.430.55
02/034,7704,7804,7054,775+0.42%38,700797億6464万+5.13%9.350.54
01/314,7704,8254,7354,755+0.63%53,200794億3055万+5.13%9.310.54
01/304,6454,7304,6404,725+1.39%26,000789億2941万+4.91%9.250.53
01/294,6604,7104,6254,660+1.3%28,100778億4361万+3.95%9.120.53
01/284,6204,6604,5954,600-1.18%24,400768億4133万+3.05%90.52
01/274,6454,6554,5754,655+1.75%29,900777億6008万+4.68%9.110.53
01/244,5704,6104,5404,575+0.11%40,000764億2371万+3.2%8.950.52
01/234,5754,5754,5104,570-0.65%29,300763億4019万+3.49%8.940.52
01/224,6004,6554,5454,600+1.21%66,200768億4133万+4.52%90.52
01/214,5704,6004,5454,5450%16,100759億2257万+3.74%8.90.51
01/204,4754,5604,4754,545+1.56%23,500759億2257万+4.17%8.90.51
01/174,4704,5004,4304,475-0.22%21,200747億5325万+2.99%8.760.51
01/164,4804,5104,4454,485+0.11%21,400749億2030万+3.56%8.780.51
01/154,4604,4904,4304,480+1.36%26,500748億3677万+3.8%8.770.51
01/144,5004,5004,3604,420-1.78%35,500738億3449万+2.74%8.650.5
01/104,4854,5704,4854,500+0.56%41,800751億7087万+4.82%8.810.51
01/094,5004,5004,4254,475-0.11%25,000747億5325万+4.56%8.760.51
01/084,5404,5554,4804,480-1.43%35,000748億3677万+4.94%8.770.51
01/074,5304,5754,4504,545+1.45%33,400759億2257万+6.74%8.90.51
01/064,5204,5304,4604,480+0.34%30,600748億3677万+5.64%8.770.51
2024
12/304,4854,5404,4654,465-0.45%29,100745億8620万+5.51%8.740.51
12/274,4804,5154,4654,485+0.11%30,600749億2030万+6.15%8.780.51
12/264,4154,5054,4154,480+1.59%37,200748億3677万+6.26%8.770.51
12/254,3904,4104,3554,410+0.92%54,200736億6745万+4.85%8.630.5
12/244,3154,3704,3154,370+1.51%25,600729億9926万+4.07%8.550.49
12/234,2704,3304,2704,305+1.06%24,300719億1346万+2.65%8.430.49
12/204,2204,2904,2204,260+0.95%53,000711億6175万+1.65%8.340.48
12/194,1704,2454,1704,220+0.84%28,900704億9357万+0.76%8.260.48
12/184,1754,2454,1704,185+0.72%37,900699億891万-0.02%8.190.47
12/174,2554,2554,1554,155-3.48%34,700694億777万-0.74%8.130.47
12/164,2004,3154,1854,305+3.36%43,700719億1346万+2.79%8.430.49
12/134,1254,2054,1204,165-0.48%34,700695億7481万-0.48%8.150.47
12/124,1254,2204,1254,185+1.95%55,000699億891万-0.36%8.190.47
12/114,1054,1104,0404,1050%39,900685億7253万-2.52%8.030.46
12/104,1504,1604,1054,105+0.61%28,700685億7253万-2.84%8.030.46
12/094,1504,1604,0754,080-1.45%29,100681億5492万-3.61%7.990.46
12/064,1404,1804,1254,140+0.73%30,500691億5720万-2.4%8.10.47
12/054,1604,1604,1104,110-0.12%31,900686億5606万-3.34%8.040.46
12/044,1954,2054,1154,115-1.91%40,900687億3958万-3.45%8.050.47
12/034,2154,2554,1954,195+0.36%31,200700億7595万-1.8%8.210.47
12/024,2204,2654,1704,180-0.48%36,400698億2538万-2.31%8.180.47
11/294,1954,2304,1904,200-0.12%13,800701億5947万-1.94%8.220.48
11/284,1554,2104,1454,205+1.82%21,200702億4300万-1.91%8.230.48
11/274,2304,2354,1104,130-2.94%35,800689億9015万-3.75%8.080.47

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
5,570
1,114
7/20
2,525
505
1/22
318,600
1,593,000
2/22
--+20.59%
2/25
-28.48%
1/22
2009年
3月期
3,350
670
4/21
995
199
10/28
344,000
1,720,000
5/9
--+25.1%
11/10
-33.1%
10/8
2010年
3月期
2,815
563
9/24
1,370
274
4/1
392,400
1,962,000
11/9
--+20.01%
6/1
-20.46%
11/16
2011年
3月期
2,355
471
2/21
1,350
270
9/1
422,200
2,111,000
12/24
393億3942万225億5126万+18.95%
12/27
-31.88%
3/15
2012年
3月期
2,090
418
4/1
1,430
286
10/5
139,800
699,000
6/27
349億1269万238億8763万+12.63%
2/7
-11.81%
8/8
2013年
3月期
2,530
506
3/21
1,425
285
7/23
146,000
730,000
2/5
422億6273万238億411万+14.92%
2/6
-11.62%
5/15
2014年
3月期
3,040
608
10/22
1,745
349
6/27
254,000
1,270,000
5/23
507億8210万291億4959万+21.17%
9/24
-16.96%
6/7
2015年
3月期
2,415
483
9/2
1,875
375
4/28

375
4/15

他2件
136,600
683,000
10/14
403億4170万313億2119万+8.04%
2/19
-11.29%
10/16
2016年
3月期
3,175
635
6/25
1,960
392
2/12
154,200
771,000
4/27
530億3722万327億4109万+16.28%
5/20
-14.31%
2/12
2017年
3月期
3,200
6,400
2/16
1,560
312
7/8
137,800
68,900
12/6
534億5484万260億5923万+22.74%
12/6
-10.7%
6/16
2018年
3月期
4,245
8,490
10/31
2,710
5,420
5/30
163,200
81,600
11/2
709億1118万452億6956万+14.34%
8/29
-16.58%
2/13
2019年
3月期
3,495
6,990
4/24
2,098
4,195
12/25
161,200
80,600
4/20
583億8270万350億3797万+13.37%
12/3
-15.6%
12/25
2020年
3月期
2,650
5,300
12/17
1,663
3,325
3/17
204,200
102,100
3/19
442億6729万277億7146万+17.64%
3/27
-13.67%
3/9
2021年
3月期
3,730
7,460
3/19
2,005
4,010
4/2
257,600
128,800
2/25
623億829万334億9279万+18.28%
9/14
-10.07%
2/1
2022年
3月期
3,865
7,730
3/4
2,765
5,530
7/21

5,530
7/20
309,400
154,700
11/4
645億6342万461億8832万+13.43%
3/4
-10.26%
5/26
2023年
3月期
3,885
3/8
2,483
4,965
7/7
301,200
2/6
648億9751万414億6926万+10.83%
1/25
-18.68%
5/12
2024年
3月期
5,730
11/29
3,400
4/7
263,600
5/12
957億1757万567億9576万+16.02%
7/3
-14.25%
10/6
最新6,150
2025/4/25
37,1001027億3352万-2.27%
6,293

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
24%(1.24倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
49%(1.49倍)
1989/12/29 vs 1988/12/28
85%(1.85倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/27 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/27
-40%(0.6倍)
1998/12/30 vs 1997/12/30
-45%(0.55倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
73%(1.73倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
63%(1.63倍)
2024/12/30 vs 2023/12/29
-14%(0.86倍)
2025/04/25 vs 2024/12/30
38%(1.38倍)
過去安値
830円(2002/11/19)
641%(7.41倍)
6,150円(4/25)