5401 日本製鉄

5401
2020/02/14
時価
1兆4140億円
PER 予
-倍
2010年以降
赤字-31.43倍
(2010-2019年)
PBR
0.49倍
2010年以降
0.51-1.5倍
(2010-2019年)
配当 予
0.67%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
1,513
始値
1,500
高値
1,505
安値
1,476
終値 -1.65%
1,488
出来高 +23.7%
3,875,800

乖離率

株価(5日)
移動平均値
-2.49%
1,526
株価(25日)
移動平均値
-6.71%
1,595
出来高(5日)
移動平均値
-7.54%
4,191,980

2019/09/13~2020/02/14

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
2020
02/141,5001,5051,4761,488-1.65%3,875,8001兆4140億-6.71%-0.49
02/131,5291,5341,5051,513-1.43%3,133,1001兆4378億-5.44%-0.49
02/121,5621,5631,5241,535-0.52%3,818,8001兆4587億-4.36%-0.5
02/101,4971,5741,4951,543-0.58%7,225,4001兆4663億-4.1%-0.5
02/071,5541,5621,5381,552-0.7%2,906,8001兆4748億-3.84%-0.51
02/061,5601,5741,5501,563+2.49%4,228,3001兆4853億-3.4%-0.51
02/051,5361,5391,5211,525+1.06%2,870,4001兆4492億-5.98%-0.5
02/041,4991,5151,4951,509-0.26%2,264,9001兆4340億-7.25%-0.49
02/031,5001,5201,4951,513-1.5%3,063,6001兆4378億-7.35%-0.49
01/311,5281,5471,5271,536+0.66%3,460,6001兆4596億-6.34%-0.5
01/301,5401,5531,5211,526-0.46%4,078,9001兆4501億-7.35%-0.5
01/291,5391,5501,5221,533-0.33%3,900,4001兆4568億-7.32%-0.5
01/281,5701,5771,5281,538-2.97%5,404,2001兆4615億-7.41%-0.5
01/271,5891,6001,5791,585-2.34%4,197,8001兆5062億-5.03%-0.52
01/241,6121,6351,6071,623+0.06%2,576,8001兆5423億-3.16%-0.53
01/231,6501,6521,6201,622-2.87%4,123,9001兆5414億-3.57%-0.53
01/221,6691,6791,6581,670-1.3%3,332,3001兆5870億-1.01%-0.55
01/211,7171,7221,6921,692-1.74%2,840,6001兆6079億+0.12%-0.55
01/201,7361,7481,7161,722-0.12%2,798,2001兆6364億+1.77%-0.56
01/171,6881,7261,6841,724+2.99%4,746,2001兆6383億+1.83%-0.56
01/161,6851,6861,6591,674-1.18%3,294,7001兆5908億-1.12%-0.55
01/151,6811,6961,6791,694+0.77%4,197,0001兆6098億0%-0.55
01/141,6731,6961,6701,681+2.31%4,615,3001兆5974億-0.47%-0.55
01/101,6541,6551,6381,643-0.96%2,695,1001兆5613億-2.55%-0.54
01/091,6501,6651,6441,659+1.53%3,323,0001兆5765億-1.54%-0.54
01/081,6211,6391,6121,634-0.18%3,447,3001兆5528億-2.91%-0.53
01/071,6331,6461,6271,637-0.12%2,718,5001兆5556億-2.73%-0.53
01/061,6291,6391,6161,639-0.91%3,250,3001兆5575億-2.56%-0.54
2019
12/301,6511,6591,6451,654-0.3%2,314,0001兆5718億-1.61%-0.54
12/271,6451,6681,6421,659+0.67%4,693,5001兆5765億-1.25%-0.54
12/261,6341,6531,6331,648-0.24%4,601,7001兆5661億-1.73%-0.54
12/251,6721,6741,6481,652-1.61%1,791,4001兆5699億-1.37%-0.54
12/241,6881,6921,6731,679-0.24%1,989,8001兆5955億+0.42%-0.55
12/231,7001,7041,6791,683-0.77%2,092,4001兆5993億+0.84%-0.55
12/201,7141,7201,6961,696-0.35%3,934,1001兆6117億+1.86%-0.55
12/191,7121,7201,6921,702-0.82%4,307,9001兆6174億+2.47%-0.56
12/181,7251,7341,7121,716-1.32%4,240,8001兆6307億+3.62%-0.56
12/171,7521,7581,7321,739-1.25%3,537,0001兆6526億+5.27%-0.57
12/161,7791,7821,7541,761-0.56%2,918,5001兆6735億+6.86%-0.58
12/131,7821,7871,7641,771+1.66%5,530,4001兆6830億+7.86%-0.58
12/121,7481,7631,7381,742-1.08%3,892,9001兆6554億+6.48%-0.57
12/111,7551,7721,7451,761+1.38%4,694,1001兆6735億+8.04%-0.58
12/101,7551,7551,7361,737-0.57%4,180,2001兆6507億+6.89%-0.57
12/091,7451,7571,7221,747+2.16%5,882,4001兆6602億+7.91%-0.57
12/061,7321,7451,7021,710+0.88%7,693,0001兆6250億+6.08%-0.56
12/051,6561,6971,6461,695+6.67%9,259,5001兆6107億+5.41%-0.55
12/041,5811,5921,5761,589-0.44%2,297,3001兆5100億-0.87%-0.52
12/031,6031,6081,5891,596-2.03%3,185,1001兆5167億-0.5%-0.52
12/021,6101,6321,6041,629+1.43%2,519,4001兆5480億+1.62%-0.53
11/291,6191,6311,6061,606-1.11%3,328,5001兆5262億+0.38%-0.52
11/281,6191,6401,6171,624+0.62%2,606,8001兆5433億+1.63%-0.53
11/271,6221,6341,6131,614-0.25%2,875,2001兆5338億+1.19%-0.53
11/261,6301,6511,6161,618-0.19%5,122,9001兆5376億+1.63%-0.53
11/251,6141,6271,6091,621+1.38%3,134,8001兆5404億+2.08%-0.53
11/221,5861,6081,5841,599+0.5%2,856,9001兆5195億+0.95%-0.52
11/211,5841,5971,5701,591+0.38%2,653,8001兆5119億+0.63%-0.52
11/201,5911,5991,5821,585+0.25%3,110,9001兆5062億+0.44%-0.52
11/191,5821,5881,5671,581-0.57%2,338,0001兆5024億+0.38%-0.52
11/181,6051,6121,5861,590-0.44%2,322,0001兆5110億+1.21%-0.52
11/151,5811,6081,5791,597+1.08%2,603,6001兆5176億+1.98%-0.52
11/141,6001,6071,5791,580-1.86%3,310,4001兆5015億+1.15%-0.52
11/131,6301,6321,6051,610-1.65%3,397,1001兆5300億+3.34%-0.53
11/121,6231,6401,6021,637+0.86%3,186,4001兆5556億+5.41%-0.53
11/111,6301,6341,6131,623+0.37%3,950,8001兆5423億+4.91%-0.53
11/081,6091,6171,5931,617+1.38%4,751,9001兆5366億+4.86%-0.53
11/071,6051,6151,5881,595-1.73%4,270,5001兆5157億+3.71%-0.52
11/061,6011,6231,5911,623+2.33%5,872,4001兆5423億+5.73%-0.53
11/051,6221,6351,5621,586-0.38%6,048,3001兆5072億+3.59%-0.52
11/011,5661,5921,5581,5920%2,665,2001兆5129億+4.12%-0.52
10/311,5681,5941,5641,592+0.51%2,642,8001兆5129億+4.33%-0.52
10/301,6071,6111,5741,584-1.43%4,115,1001兆5053億+4.07%-0.52
10/291,5781,6101,5771,607+2.62%4,062,5001兆5271億+5.79%-0.52
10/281,5671,5711,5591,566+0.71%1,843,2001兆4882億+3.3%-0.51
10/251,5651,5691,5461,555-0.19%2,177,5001兆4777億+2.64%-0.51
10/241,5621,5641,5491,558+0.58%1,802,2001兆4806億+2.77%-0.51
10/231,5541,5591,5371,549+0.19%2,752,9001兆4720億+2.11%-0.51
10/211,5391,5471,5321,546+1.31%2,192,8001兆4691億+1.91%-0.5
10/181,5191,5391,5171,526+0.86%2,697,0001兆4501億+0.53%-0.5
10/171,5121,5161,5011,513-0.53%2,648,3001兆4378億-0.39%-0.49
10/161,5411,5561,5151,521-0.07%3,423,3001兆4454億+0.2%-0.5
10/151,5301,5471,5181,522+1.13%2,713,9001兆4463億+0.33%-0.5
10/111,5041,5081,4931,505+1.42%2,438,8001兆4302億-0.73%-0.49
10/101,4681,4851,4581,484+0.82%2,187,6001兆4102億-2.05%-0.48
10/091,4641,4731,4601,472-0.81%2,591,4001兆3988億-2.84%-0.48
10/081,4811,5031,4811,484+0.2%2,154,5001兆4102億-2.05%-0.48
10/071,4861,4961,4721,481+0.07%1,596,4001兆4074億-2.24%-0.48
10/041,4781,4831,4711,480-0.2%1,723,2001兆4064億-2.25%-0.48
10/031,4801,4871,4681,483-1.92%3,439,1001兆4093億-1.98%-0.48
10/021,5001,5181,4921,512-0.92%3,002,7001兆4368億0%-0.49
10/011,4981,5401,4951,526+1.33%3,390,9001兆4501億+1.13%-0.5
09/301,5131,5211,5001,506-1.31%2,882,5001兆4311億-0.07%-0.43
09/271,5191,5281,4991,526-0.97%3,668,8001兆4501億+1.4%-0.44
09/261,5391,5681,5351,541+2.53%5,680,1001兆4644億+2.6%-0.44
09/251,4801,5101,4691,503+0.2%3,266,5001兆4283億+0.33%-0.43
09/241,5081,5141,4951,500-0.33%3,517,1001兆4254億+0.27%-0.43
09/201,5261,5281,5031,505-1.31%4,414,7001兆4302億+0.67%-0.43
09/191,5441,5551,5191,525-1.36%4,059,6001兆4492億+2.14%-0.44
09/181,5431,5531,5351,546-2.28%3,485,6001兆4691億+3.69%-0.45
09/171,5691,5851,5591,582+0.44%3,081,9001兆5034億+6.32%-0.46
09/131,5721,5791,5571,575+0.38%4,068,4001兆4967億+6.13%-0.45

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
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
-13.02%
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+8.35%
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+15.07%
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+20.92%
2/4
-14.64%
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
-12.65%
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+12.79%
11/11
-12.5%
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+14.66%
4/22
-16.73%
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+16.33%
11/24
-11.3%
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+7.86%
7/6
-11.29%
2/13
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+4.02%
2/6
-7.06%
5/10
最新1,488
2020/2/14
3,875,8001兆4140億-6.71%
1,595

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)
2020/02/14 vs 2019/12/30
-10%(0.9倍)
過去安値
1,190円(2002/11/20)
25%(1.25倍)
1,488円(2/14)