5401 日本製鉄

5401
2020/07/03
時価
9474億円
PER
-倍
2010年以降
赤字-31.43倍
(2010-2020年)
PBR
0.35倍
2010年以降
0.3-1.5倍
(2010-2020年)
配当
1%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2兆4981億
2011年3月31日
1兆8106億
2012年3月30日
1兆5451億
2013年3月29日
2兆2332億
2014年3月31日
2兆5731億
2015年3月31日
2兆7659億
2016年3月31日
1兆9506億
2017年3月31日
2兆2639億
2018年3月30日
2兆626億
2019年3月29日
1兆7987億
2020年3月31日
8516億3171万

2020/02/06~2020/07/03

株価&時価総額の推移

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
2020
07/031,0031,0169779970%3,170,1009474億7043万-5.59%-0.35
07/029981,024992997-0.89%4,071,5009474億7043万-5.59%-0.35
07/019991,0219981,006-0.79%3,239,5009560億2333万-5%-0.35
06/301,0061,0341,0061,014+3.89%4,730,0009636億2590万-4.25%-0.35
06/299981,000974976-4.59%6,348,1009275億1368万-7.66%-0.34
06/261,0481,0501,0161,023+0.2%4,804,8009721億7879万-3.13%-0.36
06/251,0551,0581,0191,021-4.76%7,636,3009702億7815万-2.85%-0.36
06/241,1001,1001,0711,072-0.65%5,458,3001兆187億+2.29%-0.37
06/231,0881,0981,0731,079+0.19%4,567,7001兆253億+3.45%-0.38
06/221,0731,1011,0631,077+0.84%4,236,0001兆234億+3.96%-0.38
06/191,1151,1171,0611,068-2.73%6,563,5001兆149億+3.89%-0.37
06/181,0911,1081,0691,098-1.08%5,481,4001兆434億+7.54%-0.38
06/171,1101,1161,0751,110-0.09%6,301,8001兆548億+9.68%-0.39
06/161,0491,1141,0461,111+10.11%9,983,3001兆558億+10.55%-0.39
06/151,0111,0511,0051,009-0.79%6,889,8009588億7429万+1%-0.35
06/129821,0259801,017-0.97%9,583,0009664億7686万+1.9%-0.35
06/111,0651,0801,0241,027-6.3%8,380,7009759億8007万+3.42%-0.36
06/101,0991,1081,0801,096-3.44%6,749,1001兆415億+11.27%-0.38
06/091,1621,1761,1211,135-3.49%6,852,8001兆786億+16.29%-0.4
06/081,1641,1841,1381,176+5.66%8,651,4001兆1175億+21.61%-0.41
06/051,0661,1131,0541,113+6.61%7,331,8001兆577億+16.54%-0.39
06/041,0751,0771,0331,044-1.69%5,246,6009921億3554万+10.48%-0.36
06/031,0841,0941,0511,062+1.34%7,163,3001兆92億+13.46%-0.37
06/021,0361,0601,0211,048+2.85%8,681,2009959億3682万+13.05%-0.37
06/019921,0249851,019+2.62%5,773,4009683億7750万+11.12%-0.36
05/291,0151,039990993-7.11%12,734,2009436億6915万+9.12%-0.35
05/281,0541,0841,0401,069+5.74%10,605,3001兆158億+18.25%-0.37
05/279971,0309721,011+3.8%8,820,3009607億7493万+12.96%-0.35
05/26940979930974+3.73%7,157,8009256億1304万+9.81%-0.34
05/25940954934939+2.74%4,465,4008923億5179万+6.58%-0.33
05/22940953904914-3.08%6,575,5008685億9376万+4.1%-0.32
05/21939959934943+1.07%4,506,5008961億5308万+7.77%-0.33
05/20929938913933+0.97%4,985,6008866億4986万+7%-0.33
05/19926933901924+6.7%9,144,0008780億9697万+6.33%-0.32
05/18899900864866-2.48%5,339,9008229億7833万-0.12%-0.3
05/159039048758880%5,810,1008438億8540万+2.19%-0.31
05/14908921888888-3.79%4,819,1008438億8540万+2.19%-0.31
05/13924947919923-3.25%6,423,2008771億4665万+6.34%-0.32
05/12974980935954-3.05%6,505,0009066億661万+10.16%-0.33
05/11942985926984+9.7%10,627,8009351億1625万+13.89%-0.34
05/08852897842897+7.17%6,165,2008524億3829万+4.06%-0.31
05/07840854831837-2.79%5,019,3007954億1901万-3.35%-0.29
05/01882884858861-5.59%5,777,6008182億2672万-1.26%-0.3
04/30893923890912+4.71%7,675,1008666億9311万+4.11%-0.32
04/28870879855871-0.8%5,048,0008277億2994万-1.36%-0.3
04/27818879816878+7.6%7,025,7008343億8219万-0.9%-0.31
04/24826829809816-1.81%4,193,4007754億6226万-8%-0.28
04/23800831798831+2.97%5,589,2007897億1708万-6.63%-0.29
04/22816826804807-2.18%4,053,5007669億937万-9.63%-0.28
04/21828837821825-2.94%3,960,8007840億1515万-8.23%-0.29
04/20836855830850+0.71%4,071,6008077億7319万-5.66%-0.3
04/17819850813844+4.46%5,697,5008020億7126万-6.53%-0.29
04/16815819808808-3.12%5,092,9007678億5969万-10.92%-0.28
04/15840847829834-3.47%5,794,7007925億6804万-8.75%-0.29
04/14855867842864+2.37%4,370,2008210億7769万-6.19%-0.3
04/13860865844844-3.1%4,529,2008020億7126万-8.86%-0.29
04/10862875836871+1.99%4,924,3008277億2994万-6.94%-0.3
04/09869869842854-1.95%7,188,7008115億7447万-10.01%-0.3
04/08890895850871-3.33%6,944,2008277億2994万-9.46%-0.3
04/07921925875901+0.22%4,995,3008562億3958万-7.49%-0.31
04/06843911820899+5.02%4,918,1008543億3894万-8.82%-0.31
04/03875889846856-2.51%3,937,4008134億7512万-14.31%-0.3
04/02900904871878-2.98%4,778,7008343億8219万-13.5%-0.31
04/01920970895905-2.16%6,216,5008600億4086万-12.14%-0.32
03/31987993923925-8.05%8,738,5008790億4729万-11.48%-0.32
03/309651,0109451,006+1.21%7,055,3009560億2333万-5.27%-0.35
03/279951,009953994+3.97%4,914,4009446億1947万-7.62%-0.35
03/261,0551,058950956-11.89%7,951,7009085億726万-12.45%-0.33
03/251,0071,0899991,085+14.57%8,304,0001兆310億-2.43%-0.38
03/24936947898947+4.18%6,691,7008999億5436万-16.05%-0.33
03/23893934892909+2.48%6,768,1008638億4215万-20.89%-0.32
03/19949950883887-2.53%8,905,6008429億3508万-24.45%-0.31
03/18945959899910-3.19%9,124,2008647億9247万-24.1%-0.32
03/17867948857940+5.62%9,250,6008933億211万-23.27%-0.33
03/16911938881890-1.11%8,704,9008457億8604万-28.74%-0.31
03/13877940868900-3.95%11,921,7008552億8926万-29.47%-0.31
03/12975982929937-4.87%9,214,6008904億5115万-27.98%-0.33
03/111,0221,045984985-3.71%7,738,9009360億6658万-25.6%-0.34
03/109791,0409481,023+3.44%9,219,1009721億7879万-23.94%-0.36
03/091,0361,053981989-9.27%8,644,8009398億6786万-27.6%-0.34
03/061,1411,1441,0901,090-7.47%8,226,5001兆358億-21.41%-0.38
03/051,1961,1971,1711,178-1.01%4,153,4001兆1194億-16.16%-0.41
03/041,1691,1951,1601,190+1.54%6,108,3001兆1308億-16.14%-0.41
03/031,2081,2201,1721,172-2.09%6,861,9001兆1137億-18.33%-0.41
03/021,2001,2271,1891,197-1.56%7,352,8001兆1375億-17.62%-0.42
02/281,2301,2511,2001,216-3.95%8,242,6001兆1555億-17.28%-0.42
02/271,2541,2741,2501,266+0.88%7,551,1001兆2031億-14.92%-0.44
02/261,2641,2661,2391,255-1.26%8,472,2001兆1926億-16.61%-0.44
02/251,2901,3021,2711,271-5.85%8,499,8001兆2078億-16.6%-0.44
02/211,3671,3871,3501,350-0.59%5,282,8001兆2829億-12.45%-0.47
02/201,4121,4161,3561,358-3.14%9,383,3001兆2905億-12.67%-0.47
02/191,4491,4501,4011,402-3.58%6,293,6001兆3323億-10.64%-0.49
02/181,4651,4731,4481,454-1.56%3,880,7001兆3817億-7.97%-0.51
02/171,4691,4811,4491,477-0.74%2,846,7001兆4036億-6.93%-0.51
02/141,5001,5051,4761,488-1.65%3,875,8001兆4140億-6.71%-0.52
02/131,5291,5341,5051,513-1.43%3,133,1001兆4378億-5.44%-0.53
02/121,5621,5631,5241,535-0.52%3,818,8001兆4587億-4.36%-0.53
02/101,4971,5741,4951,543-0.58%7,225,4001兆4663億-4.1%-0.54
02/071,5541,5621,5381,552-0.7%2,906,8001兆4748億-3.84%-0.54
02/061,5601,5741,5501,563+2.49%4,228,3001兆4853億-3.4%-0.54

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
4,070
407
6/15
2,640
264
4/1
16,202,100
162,021,000
4/20
--2兆4981億
3/31
2011年
3月期
3,750
375
4/2
1,920
192
3/15
16,891,100
168,911,000
2/4
2兆5526億1兆3069億1兆8106億
3/31
2012年
3月期
2,700
270
7/8

270
4/4
1,650
165
11/22
6,188,400
61,884,000
3/9
1兆8378億1兆1231億1兆5451億
3/30
2013年
3月期
2,810
281
2/6
1,430
143
7/25
14,231,600
142,316,000
3/12
1兆9127億9733億9814万2兆2332億
3/29
2014年
3月期
3,590
359
9/27
2,080
208
4/3
21,062,600
210,626,000
5/21
2兆4437億1兆4158億2兆5731億
3/31
2015年
3月期
3,330
333
6/23
2,430
243
10/17
9,183,700
91,837,000
11/4
3兆1645億2兆3092億2兆7659億
3/31
2016年
3月期
3,510
351
6/3
1,774
2/12
11,466,900
9/29
3兆3356億1兆6858億1兆9506億
3/31
2017年
3月期
2,912
3/6
1,788
6/28
8,388,700
4/14
2兆7673億1兆6991億2兆2639億
3/31
2018年
3月期
3,132
1/9
2,228
3/26
10,853,100
11/30
2兆9764億2兆1173億2兆626億
3/30
2019年
3月期
2,123
12/3
1,794
12/26
6,847,400
12/25
2兆175億1兆7048億1兆7987億
3/29
2020年
3月期
1,787
12/13
857
3/17
11,921,700
3/13
1兆6982億8144億2544万8516億3171万
3/31
最新997
2020/7/3
3,170,1009474億7043万