5401 日本製鉄

5401
2024/07/19
時価
3兆2265億円
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
4.77%
ROE 予
6.28%
ROA 予
2.8%
資料
Link
CSV,JSON

株価チャート

株価

7/22

前日 (7/19)
3,354
始値
3,356
高値
3,365
安値
3,309
終値 -1.34%
3,309
出来高 -14.21%
4,159,500

乖離率

株価(5日)
移動平均値
-2.13%
3,381
株価(25日)
移動平均値
-2.71%
3,401
出来高(5日)
移動平均値
+5.5%
3,942,700

2024/02/27~2024/07/22

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
2024
07/223,3563,3653,3093,309-1.34%4,159,5003兆1832億-2.71%10.290.65
07/193,3943,3943,3423,354-1.21%4,848,3003兆2265億-1.41%10.430.65
07/183,4113,4223,3823,395-0.9%4,233,4003兆2660億-0.18%10.550.66
07/173,4333,4503,4053,426+0.18%3,235,1003兆2958億+0.74%10.650.67
07/163,4643,4643,4203,420-0.93%3,237,2003兆2900億+0.59%10.630.67
07/123,4643,4843,4453,452-0.46%3,020,0003兆3208億+1.56%10.730.67
07/113,4553,4683,4443,468+0.84%3,341,1003兆3362億+2.12%10.780.68
07/103,4313,4423,4193,439+0.17%2,493,0003兆3083億+1.42%10.690.67
07/093,4303,4433,4123,433+0.59%2,732,4003兆3025億+1.36%10.670.67
07/083,4753,4753,4133,413-1.44%3,448,9003兆2833億+0.74%10.610.67
07/053,5083,5103,4603,463-1.37%3,182,8003兆3314億+2.18%10.760.68
07/043,4903,5133,4823,511+1.39%4,996,9003兆3776億+3.63%10.910.69
07/033,4653,4733,4363,463+0.67%4,373,6003兆3314億+2.43%10.760.68
07/023,4603,4613,4223,440-0.46%4,506,1003兆3093億+1.87%10.690.67
07/013,4383,4563,4133,456+1.62%5,007,8003兆3247億+2.4%10.740.67
06/283,4133,4313,3813,401-0.06%5,621,8003兆2717億+0.86%10.570.66
06/273,3823,4033,3723,403+0.53%4,981,6003兆2737億+0.98%10.580.66
06/263,3763,3943,3663,385-0.29%3,575,0003兆2564億+0.56%10.520.66
06/253,3953,4013,3703,395+1.56%4,258,7003兆2660億+0.95%10.550.66
06/243,3293,3593,3243,343+0.33%2,490,8003兆2160億-0.54%10.390.65
06/213,3583,3853,3323,332-0.6%5,230,0003兆1702億-0.89%10.360.65
06/203,3353,3533,3183,352-0.03%2,479,6003兆1892億-0.24%10.420.65
06/193,3393,3613,3173,353+1.21%2,640,4003兆1902億-0.06%10.420.65
06/183,3353,3463,3083,313+0.27%2,694,5003兆1521億-1.22%10.30.65
06/173,3343,3353,2933,304-1.2%3,268,3003兆1436億-1.55%10.270.64
06/143,2953,3513,2913,344+0.57%4,168,7003兆1816億-0.36%10.390.65
06/133,4053,4223,3253,325-2.03%3,845,6003兆1636億-0.89%10.340.65
06/123,3823,4083,3793,394+0.18%2,343,3003兆2292億+1.07%10.550.66
06/113,4053,4253,3813,388-0.5%3,094,4003兆2235億+0.89%10.530.66
06/103,3703,4193,3703,405+1.16%3,100,8003兆2397億+1.31%10.580.66
06/073,3743,3743,3543,366+0.24%2,406,8003兆2026億+0.06%10.460.66
06/063,3753,3753,3453,358+0.45%2,673,9003兆1950億-0.3%10.440.66
06/053,4453,4463,3413,343-3.07%5,140,7003兆1807億-0.98%10.390.65
06/043,4273,4503,4013,449+0.29%4,299,4003兆2815億+2.04%10.720.67
06/033,4503,4583,4313,439+0.2%3,937,7003兆2720億+1.78%10.690.67
05/313,3453,4353,3453,432+2.63%7,806,6003兆2654億+1.51%10.670.67
05/303,3393,3703,3163,344-0.15%4,782,0003兆1816億-1.15%10.390.65
05/293,3763,3913,3443,349-1.27%4,724,4003兆1864億-1.18%10.410.65
05/283,4003,4033,3733,392-0.24%3,047,9003兆2273億+0.03%10.540.66
05/273,3533,4003,3433,400+1.92%4,027,2003兆2349億+0.18%10.570.66
05/243,2993,3533,2933,336+0.54%3,402,2003兆1740億-1.74%10.370.65
05/233,3043,3223,2843,318+0.42%3,783,0003兆1569億-2.47%10.310.65
05/223,3403,3553,3043,304-1.26%4,153,3003兆1436億-3.19%10.270.64
05/213,3563,3723,3333,346-0.27%3,295,3003兆1805億-2.31%10.40.65
05/203,2903,3643,2873,355+2.22%5,025,2003兆1890億-2.33%10.430.65
05/173,2573,2953,2503,282+1.2%4,016,3003兆1197億-4.76%10.20.64
05/163,3013,3093,2123,243-2.2%9,169,0003兆826億-6.27%10.080.63
05/153,3773,3803,3123,316-1.54%5,026,9003兆1520億-4.55%10.310.65
05/143,3303,3713,3283,368+1.81%5,564,5003兆2014億-3.38%10.470.66
05/133,3003,3183,2783,308-0.06%5,915,0003兆1444億-5.32%10.280.65
05/103,2503,3423,2433,310-2.93%15,504,6003兆1463億-5.62%10.290.65
05/093,4103,4423,3763,410+0.29%4,226,0003兆2413億-3.18%10.60.67
05/083,4593,4713,4003,400-1.65%4,545,8003兆2318億-3.68%10.570.66
05/073,5003,5003,4393,457-0.46%4,055,1003兆2860億-2.37%10.750.67
05/023,4703,4853,4623,473-0.09%2,671,3003兆3012億-2.11%10.80.68
05/013,5203,5253,4683,476-1.84%4,578,8003兆3041億-2.33%10.80.68
04/303,4633,5413,4613,541+2.82%5,404,4003兆3658億-0.81%11.010.69
04/263,4403,4523,4093,444+0.44%3,556,6003兆2736億-3.8%10.710.67
04/253,4763,4873,4253,429-1.78%3,663,6003兆2594億-4.56%10.660.67
04/243,4943,4953,4583,491-0.03%4,349,7003兆3183億-3.14%10.850.68
04/233,4963,4993,4723,492+0.34%3,222,7003兆3193億-3.3%10.850.68
04/223,4673,5073,4573,480+1.99%4,959,1003兆3071億-3.79%10.820.68
04/193,4503,4673,3693,412-1.47%8,494,9003兆2424億-5.77%10.610.67
04/183,4243,4883,4243,463+0.9%4,668,9003兆2909億-4.55%10.760.68
04/173,5033,5083,4253,432-1.75%6,997,6003兆2615億-5.53%10.670.67
04/163,5803,5853,4903,493-3%7,554,0003兆3194億-4.04%10.860.68
04/153,6013,6383,5723,601+0.08%5,594,4003兆4221億-1.23%11.190.7
04/123,6143,6263,5943,598-0.36%4,589,5003兆4192億-1.51%11.180.7
04/113,5903,6233,5863,611-0.36%3,404,2003兆4316億-1.28%11.220.7
04/103,6103,6333,6053,624-0.17%3,019,7003兆4439億-1.09%11.260.71
04/093,6253,6473,6053,630+0.78%3,579,1003兆4496億-1.12%11.280.71
04/083,5953,6043,5623,602+0.19%4,159,8003兆4230億-2.01%11.20.7
04/053,5503,5963,5493,595+0.2%4,942,9003兆4164億-2.39%11.170.7
04/043,6413,6413,5883,588-0.69%6,650,6003兆4097億-2.71%11.150.7
04/033,6453,6723,6023,613-2.14%7,665,3003兆4335億-2.25%11.230.71
04/023,6483,7453,6453,692+2.16%10,199,2003兆5085億-0.24%11.480.72
04/013,6653,7083,6083,614-1.47%7,768,4003兆4344億-2.22%11.230.71
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

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
9,640
964
7/23
4,270
427
3/17
28,705,500
287,055,000
7/20
--+14.71%
5/7
-18.47%
8/17
2009年
3月期
7,050
705
5/20
2,330
233
3/12
16,616,300
166,163,000
10/28
--+25.43%
4/20
-33.48%
10/8
2010年
3月期
4,070
407
6/15
2,640
264
4/1
16,202,100
162,021,000
4/20
--+12.86%
5/11
-13.03%
7/13
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+8.36%
12/14
-19.56%
3/15
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+15.08%
2/24
-14.09%
11/24
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+20.9%
2/4
-14.63%
7/25
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+13.53%
9/19
-12.64%
2/4
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+12.8%
11/11
-12.51%
10/17
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+14.65%
4/22
-16.71%
8/25
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+16.31%
11/24
-11.32%
6/16
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+7.84%
7/6
-11.29%
2/13
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+8.44%
9/25
-10.82%
10/25
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+8.03%
12/11
-29.48%
3/13
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+21.63%
6/8
-14.19%
7/31
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+19.51%
5/11
-11.97%
10/7
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+13.82%
1/25
-11.29%
6/20
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+8.84%
8/7
-9.7%
10/4
最新3,309
2024/7/22
4,159,5003兆1832億-2.71%
3,401

年間値上がり率

1984/12/28 vs 1983/12/28
-11%(0.89倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
114%(2.14倍)
1988/12/28 vs 1987/12/28
140%(2.4倍)
1989/12/29 vs 1988/12/28
-9%(0.91倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-16%(0.84倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-44%(0.56倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
17%(1.17倍)
2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
65%(1.65倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
67%(1.67倍)
2006/12/29 vs 2005/12/30
63%(1.63倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/07/22 vs 2023/12/29
2%(1.02倍)
過去安値
798円(2020/04/23)
315%(4.15倍)
3,309円(7/22)