5401 日本製鉄

5401
2024/06/12
時価
3兆2292億円
PER 予
10.43倍
2010年以降
赤字-31.43倍
(2010-2024年)
PBR
0.65倍
2010年以降
0.27-1.62倍
(2010-2024年)
配当 予
4.71%
ROE 予
6.28%
ROA 予
2.8%
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
2021年3月31日
1兆7374億
2022年3月31日
1兆9992億
2023年3月31日
2兆8730億
2024年3月29日
3兆3783億

2024/01/17~2024/06/12

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
2024
06/123,3823,4083,3793,394+0.18%2,343,3003兆2292億+1.07%10.430.65
06/113,4053,4253,3813,388-0.5%3,094,4003兆2235億+0.89%10.410.65
06/103,3703,4193,3703,405+1.16%3,100,8003兆2397億+1.31%10.460.66
06/073,3743,3743,3543,366+0.24%2,406,8003兆2026億+0.06%10.340.65
06/063,3753,3753,3453,358+0.45%2,673,9003兆1950億-0.3%10.320.65
06/053,4453,4463,3413,343-3.07%5,140,7003兆1807億-0.98%10.270.65
06/043,4273,4503,4013,449+0.29%4,299,4003兆2815億+2.04%10.60.67
06/033,4503,4583,4313,439+0.2%3,937,7003兆2720億+1.78%10.570.66
05/313,3453,4353,3453,432+2.63%7,806,6003兆2654億+1.51%10.550.66
05/303,3393,3703,3163,344-0.15%4,782,0003兆1816億-1.15%10.280.65
05/293,3763,3913,3443,349-1.27%4,724,4003兆1864億-1.18%10.290.65
05/283,4003,4033,3733,392-0.24%3,047,9003兆2273億+0.03%10.420.65
05/273,3533,4003,3433,400+1.92%4,027,2003兆2349億+0.18%10.450.66
05/243,2993,3533,2933,336+0.54%3,402,2003兆1740億-1.74%10.250.64
05/233,3043,3223,2843,318+0.42%3,783,0003兆1569億-2.47%10.20.64
05/223,3403,3553,3043,304-1.26%4,153,3003兆1436億-3.19%10.150.64
05/213,3563,3723,3333,346-0.27%3,295,3003兆1805億-2.31%10.280.65
05/203,2903,3643,2873,355+2.22%5,025,2003兆1890億-2.33%10.310.65
05/173,2573,2953,2503,282+1.2%4,016,3003兆1197億-4.76%10.090.63
05/163,3013,3093,2123,243-2.2%9,169,0003兆826億-6.27%9.970.63
05/153,3773,3803,3123,316-1.54%5,026,9003兆1520億-4.55%10.190.64
05/143,3303,3713,3283,368+1.81%5,564,5003兆2014億-3.38%10.350.65
05/133,3003,3183,2783,308-0.06%5,915,0003兆1444億-5.32%10.170.64
05/103,2503,3423,2433,310-2.93%15,504,6003兆1463億-5.62%10.170.64
05/093,4103,4423,3763,410+0.29%4,226,0003兆2413億-3.18%10.480.66
05/083,4593,4713,4003,400-1.65%4,545,8003兆2318億-3.68%10.450.66
05/073,5003,5003,4393,457-0.46%4,055,1003兆2860億-2.37%10.620.67
05/023,4703,4853,4623,473-0.09%2,671,3003兆3012億-2.11%10.670.67
05/013,5203,5253,4683,476-1.84%4,578,8003兆3041億-2.33%10.680.67
04/303,4633,5413,4613,541+2.82%5,404,4003兆3658億-0.81%10.880.68
04/263,4403,4523,4093,444+0.44%3,556,6003兆2736億-3.8%10.580.66
04/253,4763,4873,4253,429-1.78%3,663,6003兆2594億-4.56%10.540.66
04/243,4943,4953,4583,491-0.03%4,349,7003兆3183億-3.14%10.730.67
04/233,4963,4993,4723,492+0.34%3,222,7003兆3193億-3.3%10.730.67
04/223,4673,5073,4573,480+1.99%4,959,1003兆3071億-3.79%10.690.67
04/193,4503,4673,3693,412-1.47%8,494,9003兆2424億-5.77%10.490.66
04/183,4243,4883,4243,463+0.9%4,668,9003兆2909億-4.55%10.640.67
04/173,5033,5083,4253,432-1.75%6,997,6003兆2615億-5.53%10.550.66
04/163,5803,5853,4903,493-3%7,554,0003兆3194億-4.04%10.730.67
04/153,6013,6383,5723,601+0.08%5,594,4003兆4221億-1.23%11.070.69
04/123,6143,6263,5943,598-0.36%4,589,5003兆4192億-1.51%11.060.69
04/113,5903,6233,5863,611-0.36%3,404,2003兆4316億-1.28%11.10.7
04/103,6103,6333,6053,624-0.17%3,019,7003兆4439億-1.09%11.140.7
04/093,6253,6473,6053,630+0.78%3,579,1003兆4496億-1.12%11.160.7
04/083,5953,6043,5623,602+0.19%4,159,8003兆4230億-2.01%11.070.7
04/053,5503,5963,5493,595+0.2%4,942,9003兆4164億-2.39%11.050.69
04/043,6413,6413,5883,588-0.69%6,650,6003兆4097億-2.71%11.030.69
04/033,6453,6723,6023,613-2.14%7,665,3003兆4335億-2.25%11.10.7
04/023,6483,7453,6453,692+2.16%10,199,2003兆5085億-0.24%11.350.71
04/013,6653,7083,6083,614-1.47%7,768,4003兆4344億-2.22%11.110.7
03/293,6343,6843,6343,668+1.07%5,913,4003兆4857億-0.73%6.150.71
03/283,6783,7033,6233,629-3.59%9,281,0003兆4487億-1.68%6.080.7
03/273,7663,7853,7413,764+0.51%10,062,9003兆5770億+2.01%6.310.73
03/263,7933,7933,7383,745-0.98%8,369,4003兆5589億+1.68%6.280.72
03/253,7783,8113,7443,782+0.42%10,318,7003兆5941億+2.97%6.340.73
03/223,7243,7683,7173,766+1.54%9,370,9003兆5789億+2.92%6.310.73
03/213,7003,7093,6713,709+0.79%9,627,2003兆5247億+1.76%6.220.71
03/193,6443,6803,6133,680+1.46%7,760,5003兆4971億+1.1%6.170.71
03/183,6163,6303,5813,627+1.37%5,423,5003兆4468億-0.22%6.080.7
03/153,5633,6153,5403,578-0.22%7,926,2003兆4002億-1.54%60.69
03/143,6483,6553,5683,586-0.58%8,166,9003兆4078億-1.29%6.010.69
03/133,6553,6863,5933,607-0.08%7,600,9003兆4278億-0.63%6.050.7
03/123,6253,6353,5443,610-0.91%8,452,2003兆4306億-0.52%6.050.7
03/113,7353,7433,6263,643-3.39%8,853,2003兆4620億+0.47%6.110.7
03/083,7253,7713,7133,771+1.43%6,823,5003兆5836億+4.11%6.320.73
03/073,7883,7893,7063,718-1.41%7,653,3003兆5332億+2.88%6.230.72
03/063,7413,7833,7113,771-0.11%6,089,3003兆5836億+4.52%6.320.73
03/053,7703,8173,7483,775+0.21%8,393,7003兆5874億+4.86%6.330.73
03/043,8193,8473,7583,767-0.45%7,624,5003兆5798億+4.99%6.310.73
03/013,7653,7953,7443,784+1.86%9,521,5003兆5960億+5.82%6.340.73
02/293,7593,7733,6983,715-1.85%11,404,3003兆5304億+4.3%6.230.72
02/283,7313,8363,7053,785+1.53%17,319,6003兆5969億+6.56%6.340.73
02/273,5983,7283,5913,728+4.16%19,619,5003兆5427億+5.37%6.250.72
02/263,6053,6123,5613,579-0.25%5,978,0003兆4012億+1.47%60.69
02/223,5933,6043,5753,588+0.62%6,984,2003兆4097億+1.9%6.010.69
02/213,6003,6093,5403,566-1.22%6,595,6003兆3888億+1.45%5.980.69
02/203,5973,6143,5733,610+0.7%7,556,9003兆4306億+2.85%6.050.7
02/193,5123,5863,4953,585+2.37%7,576,7003兆4069億+2.34%6.010.69
02/163,4633,5103,4603,502+2.16%8,833,2003兆3280億+0.26%5.870.67
02/153,4433,4493,4083,428+0.29%7,539,8003兆2577億-1.66%5.750.66
02/143,5383,5433,4183,418-4.47%17,773,0003兆2481億-1.87%5.730.66
02/133,5983,6093,5343,578+0.59%7,936,0003兆4002億+2.82%60.69
02/093,5903,6073,5513,557-1.11%7,765,2003兆3802億+2.45%5.960.69
02/083,6763,7353,5913,597+0.9%18,935,4003兆4183億+3.9%6.030.69
02/073,5153,5663,4863,565+1.42%9,754,0003兆3878億+3.42%5.980.69
02/063,5513,5563,5033,515-1.21%6,357,8003兆3403億+2.36%5.890.68
02/053,5723,5733,5233,558+0.23%5,911,9003兆3812億+4%5.960.69
02/023,5673,5753,5043,550+0.11%6,188,8003兆3736億+4.26%5.950.68
02/013,5583,5873,5393,546-0.67%7,213,3003兆3698億+4.63%5.940.68
01/313,5803,5803,5313,570+0.51%6,591,7003兆3926億+5.78%5.980.69
01/303,5803,5833,5483,552-0.78%6,137,4003兆3755億+5.78%5.950.68
01/293,4893,5813,4753,580+3.23%12,482,2003兆4021億+7.06%60.69
01/263,4693,4983,4523,468-0.32%5,839,1003兆2957億+4.24%5.810.67
01/253,4403,4823,4243,479+1.58%7,015,6003兆3061億+4.85%5.830.67
01/243,4623,4623,4133,425-1.01%6,981,2003兆2548億+3.47%5.740.66
01/233,4743,5053,4483,460+0.14%8,509,8003兆2881億+4.85%5.80.67
01/223,4463,4573,4243,455+0.32%6,780,4003兆2833億+4.95%5.790.67
01/193,4803,4803,4183,444+0.53%5,594,8003兆2729億+4.81%5.770.66
01/183,4273,4633,4173,426-0.41%5,842,8003兆2558億+4.42%5.740.66
01/173,4503,5133,4273,440-0.12%11,437,7003兆2691億+5.01%5.770.66

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
2,527
5/15
1,794
12/26
6,847,400
12/25
2兆4014億1兆7048億1兆7987億
3/29
2020年
3月期
2,081
4/8
857
3/17
11,921,700
3/13
1兆9776億8144億2544万8516億3171万
3/31
2021年
3月期
1,954
3/22
798
4/23
14,272,300
11/10
1兆8569億7583億5647万1兆7374億
3/31
2022年
3月期
2,381
9/14
1,691
12/1
37,441,000
9/17
2兆2627億1兆6069億1兆9992億
3/31
2023年
3月期
3,294
3/9
1,838
6/24
44,128,100
1/24
3兆1303億1兆7466億2兆8730億
3/31
2024年
3月期
3,847
3/4
2,706
6/1
47,784,900
5/10
3兆6558億2兆5715億3兆3783億
3/29
最新3,394
2024/6/12
2,343,3003兆2292億