5401 日本製鉄

5401
2024/09/18
時価
3兆199億円
PER 予
8.62倍
2010年以降
赤字-31.43倍
(2010-2024年)
PBR
0.58倍
2010年以降
0.27-1.62倍
(2010-2024年)
配当 予
5.24%
ROE 予
6.76%
ROA 予
3.05%
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

2024/04/24~2024/09/18

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
09/183,0323,0633,0153,056+1.93%3,985,4003兆199億-3.66%8.620.58
09/173,0153,0272,9512,998-0.1%4,716,3002兆9626億-5.63%8.450.57
09/132,9703,0202,9613,001+0.13%5,133,0002兆9656億-5.75%8.460.57
09/123,0003,0042,9282,997+1.77%6,753,1002兆9616億-5.99%8.450.57
09/112,9912,9942,9082,945-2.52%8,571,7002兆9103億-7.8%8.30.56
09/103,0753,0843,0213,021-1.5%3,950,7002兆9854億-5.56%8.520.58
09/093,0033,0813,0023,067-0.49%5,220,2003兆308億-3.95%8.650.58
09/063,1273,1303,0573,082-2.19%6,876,2003兆456億-3.63%8.690.59
09/053,1353,2193,1003,151-0.38%6,049,4003兆1138億-1.59%8.880.6
09/043,2003,2213,1523,163-3.54%7,358,9003兆1257億-1.4%8.920.6
09/033,2853,2943,2633,279-0.09%2,697,0003兆2403億+2.12%9.250.63
09/023,3273,3303,2753,282-0.85%3,398,4003兆2433億+2.27%9.250.63
08/303,2973,3353,2913,310+0.7%6,052,1003兆2709億+3.31%9.330.63
08/293,2773,2903,2483,287-0.45%5,416,2003兆2482億+2.69%9.270.63
08/283,2983,3063,2793,302+0.73%2,571,0003兆2630億+3.16%9.310.63
08/273,2313,2853,2223,278+1.9%3,244,2003兆2393億+2.41%9.240.63
08/263,2223,2263,1973,217-0.25%2,394,0003兆1790億+0.47%9.070.61
08/233,2273,2373,2073,225+0.31%2,681,3003兆1870億+0.53%9.090.62
08/223,2233,2293,1913,215-0.25%2,888,2003兆1771億0%9.070.61
08/213,1953,2303,1713,223-0.34%3,419,9003兆1456億0%9.090.61
08/203,2753,2753,2153,234-0.43%4,685,1003兆1563億+0.09%9.120.62
08/193,2893,3103,2403,248-0.76%4,354,4003兆1700億+0.25%9.160.62
08/163,2733,2963,2543,273+1.21%5,040,6003兆1944億+0.74%9.230.62
08/153,2353,2543,2133,234+0.78%3,824,4003兆1563億-0.65%9.120.62
08/143,1923,2273,1713,209+0.94%4,298,4003兆1319億-1.65%9.050.61
08/133,1733,1903,1493,179+0.32%4,334,4003兆1026億-2.81%8.960.61
08/093,1803,1963,1283,169+1.83%5,756,6003兆929億-3.47%8.940.6
08/083,0933,2073,0853,112-1.05%5,459,2003兆373億-5.58%8.770.59
08/073,0003,2032,9903,145+2.38%8,119,7003兆695億-4.98%8.870.6
08/063,0523,1752,9993,072+7.41%10,987,3002兆9982億-7.53%8.660.59
08/053,0013,0792,8022,860-10.68%16,529,1002兆7913億-14.32%8.060.55
08/023,1793,2653,1713,202+0.31%12,486,1003兆1251億-4.67%9.030.61
08/013,2513,2513,1373,192-2.68%6,668,6003兆1153億-5.2%90.61
07/313,2343,2803,2083,280+1.08%4,362,6003兆2012億-2.81%9.250.63
07/303,2163,2503,2063,245+0.53%4,788,5003兆1671億-3.99%9.150.62
07/293,2003,2333,1773,228+1.86%4,854,1003兆1505億-4.61%9.10.62
07/263,2323,2353,1583,169-1.95%9,541,9003兆929億-6.46%8.940.6
07/253,2303,2673,2063,232-1.16%5,261,1003兆1544億-4.8%9.110.62
07/243,3193,3223,2703,270-1.51%4,962,9003兆1915億-3.82%9.220.62
07/233,3193,3513,3143,320+0.33%3,997,9003兆2403億-2.41%9.360.63
07/223,3563,3653,3093,309-1.34%4,159,5003兆1832億-2.71%9.330.63
07/193,3943,3943,3423,354-1.21%4,848,3003兆2265億-1.41%9.460.64
07/183,4113,4223,3823,395-0.9%4,233,4003兆2660億-0.18%9.570.65
07/173,4333,4503,4053,426+0.18%3,235,1003兆2958億+0.74%9.660.65
07/163,4643,4643,4203,420-0.93%3,237,2003兆2900億+0.59%9.640.65
07/123,4643,4843,4453,452-0.46%3,020,0003兆3208億+1.56%9.730.66
07/113,4553,4683,4443,468+0.84%3,341,1003兆3362億+2.12%9.780.66
07/103,4313,4423,4193,439+0.17%2,493,0003兆3083億+1.42%9.70.66
07/093,4303,4433,4123,433+0.59%2,732,4003兆3025億+1.36%9.680.65
07/083,4753,4753,4133,413-1.44%3,448,9003兆2833億+0.74%9.620.65
07/053,5083,5103,4603,463-1.37%3,182,8003兆3314億+2.18%9.760.66
07/043,4903,5133,4823,511+1.39%4,996,9003兆3776億+3.63%9.90.67
07/033,4653,4733,4363,463+0.67%4,373,6003兆3314億+2.43%9.760.66
07/023,4603,4613,4223,440-0.46%4,506,1003兆3093億+1.87%9.70.66
07/013,4383,4563,4133,456+1.62%5,007,8003兆3247億+2.4%9.740.66
06/283,4133,4313,3813,401-0.06%5,621,8003兆2717億+0.86%9.590.63
06/273,3823,4033,3723,403+0.53%4,981,6003兆2737億+0.98%9.60.63
06/263,3763,3943,3663,385-0.29%3,575,0003兆2564億+0.56%9.540.63
06/253,3953,4013,3703,395+1.56%4,258,7003兆2660億+0.95%9.570.63
06/243,3293,3593,3243,343+0.33%2,490,8003兆2160億-0.54%9.430.62
06/213,3583,3853,3323,332-0.6%5,230,0003兆1702億-0.89%9.40.61
06/203,3353,3533,3183,352-0.03%2,479,6003兆1892億-0.24%9.450.61
06/193,3393,3613,3173,353+1.21%2,640,4003兆1902億-0.06%9.450.61
06/183,3353,3463,3083,313+0.27%2,694,5003兆1521億-1.22%9.340.61
06/173,3343,3353,2933,304-1.2%3,268,3003兆1436億-1.55%9.320.61
06/143,2953,3513,2913,344+0.57%4,168,7003兆1816億-0.36%9.430.61
06/133,4053,4223,3253,325-2.03%3,845,6003兆1636億-0.89%9.380.61
06/123,3823,4083,3793,394+0.18%2,343,3003兆2292億+1.07%9.570.62
06/113,4053,4253,3813,388-0.5%3,094,4003兆2235億+0.89%9.550.62
06/103,3703,4193,3703,405+1.16%3,100,8003兆2397億+1.31%9.60.62
06/073,3743,3743,3543,366+0.24%2,406,8003兆2026億+0.06%9.490.62
06/063,3753,3753,3453,358+0.45%2,673,9003兆1950億-0.3%9.470.62
06/053,4453,4463,3413,343-3.07%5,140,7003兆1807億-0.98%9.430.61
06/043,4273,4503,4013,449+0.29%4,299,4003兆2815億+2.04%9.730.63
06/033,4503,4583,4313,439+0.2%3,937,7003兆2720億+1.78%9.70.63
05/313,3453,4353,3453,432+2.63%7,806,6003兆2654億+1.51%9.680.63
05/303,3393,3703,3163,344-0.15%4,782,0003兆1816億-1.15%9.430.61
05/293,3763,3913,3443,349-1.27%4,724,4003兆1864億-1.18%9.440.61
05/283,4003,4033,3733,392-0.24%3,047,9003兆2273億+0.03%9.560.62
05/273,3533,4003,3433,400+1.92%4,027,2003兆2349億+0.18%9.590.62
05/243,2993,3533,2933,336+0.54%3,402,2003兆1740億-1.74%9.410.61
05/233,3043,3223,2843,318+0.42%3,783,0003兆1569億-2.47%9.360.61
05/223,3403,3553,3043,304-1.26%4,153,3003兆1436億-3.19%9.320.61
05/213,3563,3723,3333,346-0.27%3,295,3003兆1805億-2.31%9.430.61
05/203,2903,3643,2873,355+2.22%5,025,2003兆1890億-2.33%9.460.61
05/173,2573,2953,2503,282+1.2%4,016,3003兆1197億-4.76%9.250.6
05/163,3013,3093,2123,243-2.2%9,169,0003兆826億-6.27%9.140.59
05/153,3773,3803,3123,316-1.54%5,026,9003兆1520億-4.55%9.350.61
05/143,3303,3713,3283,368+1.81%5,564,5003兆2014億-3.38%9.50.62
05/133,3003,3183,2783,308-0.06%5,915,0003兆1444億-5.32%9.330.61
05/103,2503,3423,2433,310-2.93%15,504,6003兆1463億-5.62%9.330.61
05/093,4103,4423,3763,410+0.29%4,226,0003兆2413億-3.18%9.620.62
05/083,4593,4713,4003,400-1.65%4,545,8003兆2318億-3.68%9.590.62
05/073,5003,5003,4393,457-0.46%4,055,1003兆2860億-2.37%9.750.63
05/023,4703,4853,4623,473-0.09%2,671,3003兆3012億-2.11%9.790.64
05/013,5203,5253,4683,476-1.84%4,578,8003兆3041億-2.33%9.80.64
04/303,4633,5413,4613,541+2.82%5,404,4003兆3658億-0.81%9.980.65
04/263,4403,4523,4093,444+0.44%3,556,6003兆2736億-3.8%9.710.63
04/253,4763,4873,4253,429-1.78%3,663,6003兆2594億-4.56%9.670.63
04/243,4943,4953,4583,491-0.03%4,349,7003兆3183億-3.14%9.840.64

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3,056
2024/9/18
3,985,4003兆199億