5401 日本製鉄

5401
2025/04/30
時価
3兆2349億円
PER 予
10.15倍
2010年以降
赤字-31.43倍
(2010-2024年)
PBR
0.6倍
2010年以降
0.27-1.62倍
(2010-2024年)
配当 予
5.32%
ROE 予
5.9%
ROA 予
2.81%
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

2024/11/29~2025/04/30

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
2025
04/303,0353,0372,9803,010-0.86%3,850,9003兆2349億-0.53%10.150.6
04/283,0073,0443,0023,036+1.57%3,047,8003兆2628億-0.23%10.240.6
04/252,9952,9982,9732,989+0.78%2,646,5003兆2123億-2.29%10.080.59
04/242,9702,9852,9532,966+0.54%2,949,2003兆1876億-3.64%100.59
04/232,9692,9802,9422,950+0.58%2,804,5003兆1704億-4.81%9.950.59
04/222,9252,9432,9212,9330%2,165,9003兆1521億-6.02%9.890.58
04/212,9662,9662,9212,933-1.68%2,695,2003兆1521億-6.65%9.890.58
04/182,9782,9902,9752,983+0.34%1,678,5003兆2059億-5.63%10.060.59
04/172,9382,9732,9242,973+1.5%2,426,0003兆1951億-6.45%10.020.59
04/162,9642,9712,9152,929-0.91%3,235,2003兆1478億-8.35%9.880.58
04/152,9672,9852,9482,956+0.14%2,427,5003兆1768億-8%9.970.59
04/142,9522,9832,9472,952+0.17%2,926,4003兆1725億-8.61%9.950.59
04/112,9092,9662,8832,947-1.7%5,106,5003兆1672億-9.32%9.940.59
04/103,0373,0372,9602,998+5.79%7,452,0003兆2220億-8.23%10.110.6
04/092,8812,8852,7932,834-2.51%11,075,3003兆457億-13.6%9.560.56
04/082,9923,0312,8882,907+5.98%10,180,6003兆1242億-11.94%9.80.58
04/072,6612,7992,6502,743-7.05%9,011,2002兆9479億-17.38%9.250.55
04/042,9662,9892,8802,951-2.8%10,046,0003兆1715億-11.73%9.950.59
04/032,9893,0502,9883,036-1.68%5,401,0003兆2628億-9.64%10.240.6
04/023,1603,1673,0773,088-2.62%4,622,2003兆3187億-8.4%10.410.61
04/013,2303,2313,1653,171-0.75%3,603,3003兆4079億-6.24%10.690.63
03/313,1803,2053,1483,195-2.86%5,284,5003兆4337億-5.72%10.770.64
03/283,3373,3453,2753,289-4.39%4,658,8003兆5347億-3.18%11.090.65
03/273,4503,4563,4233,440-0.32%4,470,3003兆6970億+1.15%11.60.68
03/263,4683,4733,4403,451+0.5%2,827,3003兆7088億+1.56%11.640.69
03/253,4463,4493,4173,434+0.32%2,976,6003兆6906億+1.12%11.580.68
03/243,4793,4803,4073,423-1.44%3,556,2003兆6787億+0.85%11.540.68
03/213,4703,5143,4493,473-0.57%7,750,6003兆7325億+2.39%11.710.69
03/193,5003,5223,4913,493+0.23%3,283,9003兆7540億+3.1%11.780.69
03/183,4853,4933,4703,485+0.75%3,486,8003兆7454億+3.05%11.750.69
03/173,4303,4683,4233,459+1.17%3,575,6003兆7174億+2.43%11.660.69
03/143,4063,4273,3963,419+0.38%2,792,4003兆6744億+1.51%11.530.68
03/133,4223,4393,3973,406-0.18%2,598,7003兆6605億+1.37%11.480.68
03/123,3773,4123,3683,412+1.31%3,942,7003兆6669億+1.82%11.50.68
03/113,3793,3903,3143,368-0.36%3,943,4003兆6196億+0.78%11.360.67
03/103,4353,4453,3653,380-1.66%4,280,1003兆6325億+1.32%11.40.67
03/073,4043,4603,3753,437+1.72%6,098,6003兆6938億+3.21%11.590.68
03/063,3553,4163,3533,379+1.23%4,566,6003兆6315億+1.78%11.390.67
03/053,3553,3553,3013,338-0.63%4,919,0003兆5874億+0.82%11.250.66
03/043,3803,3823,3283,359-0.06%2,751,7003兆6100億+1.66%11.330.67
03/033,3783,3953,3443,361+0.96%3,431,9003兆6121億+2%11.330.67
02/283,3603,3763,3093,329-1.36%7,808,9003兆5777億+1.34%11.220.66
02/273,3293,3803,3253,375+1.56%3,332,6003兆6272億+3.02%11.380.67
02/263,3413,3463,2773,323-0.6%2,928,4003兆5713億+1.75%11.20.66
02/253,3543,3673,3253,343-0.62%3,144,1003兆5928億+2.61%11.270.66
02/213,3603,3753,3463,364-0.47%2,853,0003兆6153億+3.6%11.340.67
02/203,3883,3953,3683,380-0.06%2,942,2003兆6325億+4.55%11.40.67
02/193,3853,4063,3663,382-0.12%2,788,5003兆6347億+5.06%11.40.67
02/183,4103,4263,3763,386-0.12%3,069,5003兆6390億+5.68%11.420.67
02/173,3953,4083,3543,390+0.33%3,905,9003兆6433億+6.27%11.430.67
02/143,4503,4503,3653,379-0.35%3,728,7003兆6315億+6.32%11.390.67
02/133,3773,3913,3443,391+0.86%3,885,9003兆6443億+7.04%11.430.67
02/123,3603,3933,3073,362+0.66%5,546,0003兆6132億+6.49%11.340.67
02/103,3113,3523,2713,340-0.54%6,830,4003兆5895億+6.07%11.260.66
02/073,2603,3703,2593,358+4.03%9,285,5003兆6089億+6.87%11.320.67
02/063,2243,2623,2223,228+0.09%3,164,9003兆4692億+3%10.880.64
02/053,2073,2363,1983,225+1.22%3,208,2003兆4659億+3.1%10.870.64
02/043,2033,2073,1803,186-0.03%2,692,1003兆4240億+2.12%10.740.63
02/033,1973,2033,1663,187-1.3%3,631,6003兆4251億+2.41%10.750.63
01/313,2233,2443,2033,229+0.4%3,594,4003兆4702億+4.06%10.890.64
01/303,1863,2163,1843,216+0.91%2,583,1003兆4563億+3.98%10.840.64
01/293,1563,2003,1523,187+1.05%2,462,5003兆4251億+3.37%10.750.63
01/283,1733,1803,1473,154-0.6%2,330,6003兆3896億+2.54%10.630.63
01/273,1443,1823,1423,173+1.63%3,042,9003兆4101億+3.39%10.70.63
01/243,1293,1293,1053,122+0.06%2,319,6003兆3552億+1.93%10.530.62
01/233,0953,1203,0783,120+0.55%2,638,5003兆3531億+1.93%10.520.62
01/223,1003,1143,0913,103-0.74%2,571,5003兆3348億+1.44%10.460.62
01/213,1293,1383,1063,126+0.26%2,364,8003兆3595億+2.22%10.540.62
01/203,0983,1203,0873,118+1.9%2,972,1003兆3509億+2.03%10.510.62
01/173,0133,0703,0083,060+1.49%3,526,4003兆2886億+0.26%10.320.61
01/163,0333,0393,0153,015-0.59%2,519,2003兆2403億-1.18%10.170.6
01/153,0463,0523,0223,033+0.76%2,627,0003兆2596億-0.59%10.230.6
01/143,0503,0533,0033,010-1.08%3,906,1003兆2349億-1.34%10.150.6
01/103,0583,0753,0413,043-1.3%3,152,7003兆2703億-0.33%10.260.61
01/093,1203,1273,0713,083-1.63%3,581,6003兆3133億+0.95%10.390.61
01/083,1363,1593,1133,134+0.77%4,267,2003兆3681億+2.65%10.570.62
01/073,1723,1743,0913,110-1.52%8,169,3003兆3424億+1.93%10.490.62
01/063,1503,1853,1083,158-0.75%7,960,0003兆3939億+3.61%10.650.63
2024
12/303,1453,1983,1443,182+1.18%4,214,1003兆4197億+4.53%10.730.63
12/273,1103,1453,0893,145+2.14%4,151,3003兆3800億+3.45%10.60.63
12/263,0453,0813,0453,079+1.52%4,537,3003兆3090億+1.32%10.380.61
12/253,0003,0332,9893,033+1.78%4,410,0003兆2596億-0.23%10.230.6
12/242,9473,0132,9472,980+0.95%5,168,1003兆2026億-2.1%10.050.59
12/232,9782,9842,9282,952-1.01%6,213,0003兆1725億-3.21%9.950.59
12/203,0143,0282,9772,982+0.07%9,520,3003兆2048億-2.52%10.050.59
12/192,9733,0042,9632,980-0.57%3,671,5003兆2026億-2.71%10.050.59
12/182,9783,0052,9732,997+0.47%3,067,9003兆2209億-2.28%10.10.6
12/173,0313,0442,9832,983-1.58%4,467,2003兆2059億-2.87%10.060.59
12/163,0703,0753,0283,031-1.27%2,834,0003兆2574億-1.53%10.220.6
12/133,0533,0773,0513,070+0.13%3,447,2003兆2994億-0.42%10.350.61
12/123,0983,1023,0603,066-0.62%3,506,1003兆2951億-0.74%10.340.61
12/113,0723,1033,0473,085+0.59%3,807,2003兆3155億-0.32%10.40.61
12/103,1003,1283,0663,067+1.42%4,754,5003兆2961億-0.94%10.340.61
12/093,0353,0523,0153,024-0.3%2,784,2003兆2499億-2.29%10.20.6
12/063,0223,0333,0153,033+0.2%2,362,6003兆2596億-2.07%10.230.6
12/053,0433,0453,0063,027-0.2%3,282,2003兆2531億-2.29%10.210.6
12/043,0263,0413,0023,033-0.88%5,433,1003兆2596億-2.16%10.230.6
12/033,0683,0933,0223,0600%6,928,6003兆2886億-1.32%10.320.61
12/023,0613,0663,0393,060+0.03%3,514,1003兆2886億-1.29%10.320.61
11/293,0693,0773,0323,059-0.33%3,229,2003兆2875億-1.23%10.310.61

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3,010
2025/4/30
3,850,9003兆2349億