5401 日本製鉄

5401
2024/03/18
時価
3兆4468億円
PER 予
7.11倍
2010年以降
赤字-31.43倍
(2010-2023年)
PBR
0.71倍
2010年以降
0.27-1.5倍
(2010-2023年)
配当 予
4.41%
ROE 予
10.02%
ROA 予
4.39%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,578
始値
3,616
高値
3,630
安値
3,581
終値 +1.37%
3,627
出来高 -31.58%
5,423,500

乖離率

株価(5日)
移動平均値
+0.69%
3,602
株価(25日)
移動平均値
-0.22%
3,635
出来高(5日)
移動平均値
-27.82%
7,513,940

2023/10/19~2024/03/18

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
03/183,6163,6303,5813,627+1.37%5,423,5003兆4468億-0.22%7.110.71
03/153,5633,6153,5403,578-0.22%7,926,2003兆4002億-1.54%7.010.7
03/143,6483,6553,5683,586-0.58%8,166,9003兆4078億-1.29%7.030.7
03/133,6553,6863,5933,607-0.08%7,600,9003兆4278億-0.63%7.070.71
03/123,6253,6353,5443,610-0.91%8,452,2003兆4306億-0.52%7.070.71
03/113,7353,7433,6263,643-3.39%8,853,2003兆4620億+0.47%7.140.72
03/083,7253,7713,7133,771+1.43%6,823,5003兆5836億+4.11%7.390.74
03/073,7883,7893,7063,718-1.41%7,653,3003兆5332億+2.88%7.280.73
03/063,7413,7833,7113,771-0.11%6,089,3003兆5836億+4.52%7.390.74
03/053,7703,8173,7483,775+0.21%8,393,7003兆5874億+4.86%7.40.74
03/043,8193,8473,7583,767-0.45%7,624,5003兆5798億+4.99%7.380.74
03/013,7653,7953,7443,784+1.86%9,521,5003兆5960億+5.82%7.410.74
02/293,7593,7733,6983,715-1.85%11,404,3003兆5304億+4.3%7.280.73
02/283,7313,8363,7053,785+1.53%17,319,6003兆5969億+6.56%7.420.74
02/273,5983,7283,5913,728+4.16%19,619,5003兆5427億+5.37%7.30.73
02/263,6053,6123,5613,579-0.25%5,978,0003兆4012億+1.47%7.010.7
02/223,5933,6043,5753,588+0.62%6,984,2003兆4097億+1.9%7.030.7
02/213,6003,6093,5403,566-1.22%6,595,6003兆3888億+1.45%6.990.7
02/203,5973,6143,5733,610+0.7%7,556,9003兆4306億+2.85%7.070.71
02/193,5123,5863,4953,585+2.37%7,576,7003兆4069億+2.34%7.020.7
02/163,4633,5103,4603,502+2.16%8,833,2003兆3280億+0.26%6.860.69
02/153,4433,4493,4083,428+0.29%7,539,8003兆2577億-1.66%6.720.67
02/143,5383,5433,4183,418-4.47%17,773,0003兆2481億-1.87%6.70.67
02/133,5983,6093,5343,578+0.59%7,936,0003兆4002億+2.82%7.010.7
02/093,5903,6073,5513,557-1.11%7,765,2003兆3802億+2.45%6.970.7
02/083,6763,7353,5913,597+0.9%18,935,4003兆4183億+3.9%7.050.71
02/073,5153,5663,4863,565+1.42%9,754,0003兆3878億+3.42%6.980.7
02/063,5513,5563,5033,515-1.21%6,357,8003兆3403億+2.36%6.890.69
02/053,5723,5733,5233,558+0.23%5,911,9003兆3812億+4%6.970.7
02/023,5673,5753,5043,550+0.11%6,188,8003兆3736億+4.26%6.960.7
02/013,5583,5873,5393,546-0.67%7,213,3003兆3698億+4.63%6.950.7
01/313,5803,5803,5313,570+0.51%6,591,7003兆3926億+5.78%6.990.7
01/303,5803,5833,5483,552-0.78%6,137,4003兆3755億+5.78%6.960.7
01/293,4893,5813,4753,580+3.23%12,482,2003兆4021億+7.06%7.010.7
01/263,4693,4983,4523,468-0.32%5,839,1003兆2957億+4.24%6.790.68
01/253,4403,4823,4243,479+1.58%7,015,6003兆3061億+4.85%6.820.68
01/243,4623,4623,4133,425-1.01%6,981,2003兆2548億+3.47%6.710.67
01/233,4743,5053,4483,460+0.14%8,509,8003兆2881億+4.85%6.780.68
01/223,4463,4573,4243,455+0.32%6,780,4003兆2833億+4.95%6.770.68
01/193,4803,4803,4183,444+0.53%5,594,8003兆2729億+4.81%6.750.68
01/183,4273,4633,4173,426-0.41%5,842,8003兆2558億+4.42%6.710.67
01/173,4503,5133,4273,440-0.12%11,437,7003兆2691億+5.01%6.740.68
01/163,4303,4443,3913,444+0.5%7,212,1003兆2729億+5.16%6.750.68
01/153,3303,4303,3293,427+2.94%8,378,4003兆2567億+4.61%6.710.67
01/123,3623,3723,2933,329-0.6%7,825,6003兆1636億+1.62%6.520.65
01/113,3583,4103,3493,349+0.33%8,885,0003兆1826億+2.01%6.560.66
01/103,3403,3443,3183,338-0.03%6,174,8003兆1721億+1.52%6.540.66
01/093,3973,3983,3183,339-1.33%9,678,2003兆1731億+1.4%6.540.66
01/053,3303,3963,3303,384+2.11%7,207,5003兆2158億+2.67%6.630.66
01/043,2563,3273,2363,314+2.6%7,581,6003兆1493億+0.39%6.490.65
2023
12/293,2333,2683,2103,230-0.31%4,870,0003兆695億-2.36%6.330.63
12/283,1793,2533,1703,240+1.63%5,905,8003兆790億-2.32%6.350.64
12/273,1443,1953,1443,188+1.4%4,886,8003兆296億-4.15%6.250.63
12/263,1423,1573,1373,144-0.06%3,103,0002兆9878億-5.7%6.160.62
12/253,2103,2193,1373,146-1.6%5,214,4002兆9897億-5.92%6.160.62
12/223,1563,2093,1423,197+1.14%5,169,7003兆381億-4.74%6.260.63
12/213,1653,1763,1363,161-1.19%7,747,0003兆39億-6.01%6.190.62
12/203,1803,2143,1613,199+1.62%13,220,5003兆400億-5.05%6.270.63
12/193,0993,1933,0403,148-2.81%33,129,5002兆9916億-6.67%6.170.62
12/183,2453,2493,2023,239-1.07%4,040,9003兆780億-4.11%6.350.64
12/153,2143,2833,1963,274+3.15%6,300,4003兆1113億-3.08%6.410.64
12/143,2413,2583,1593,174-2.82%7,167,1003兆163億-5.98%6.220.62
12/133,3003,3073,2483,266-1.18%4,206,5003兆1037億-3.23%6.40.64
12/123,3803,3853,3053,305-0.81%4,544,0003兆1408億-2.1%6.480.65
12/113,3453,3593,3063,332+0.94%3,899,1003兆1664億-1.24%6.530.65
12/083,3583,3703,2853,301-2.97%6,430,5003兆1370億-2.02%6.470.65
12/073,4423,4433,3873,402-2.13%5,257,0003兆2329億+0.95%6.670.67
12/063,4463,4833,4413,476+1.25%4,077,2003兆3033億+3.36%6.810.68
12/053,4713,4863,4243,433-1.66%4,474,4003兆2624億+2.36%6.730.67
12/043,4803,5083,4373,491+0.34%4,326,7003兆3175億+4.33%6.840.69
12/013,4843,5013,4613,479+0.64%4,235,5003兆3061億+4.35%6.820.68
11/303,4203,4603,3973,457+1.26%7,234,6003兆2852億+4.03%6.770.68
11/293,5003,5043,4103,414-2.85%5,795,3003兆2443億+3.05%6.690.67
11/283,5023,5143,4813,514+0.83%4,777,8003兆3394億+6.42%6.880.69
11/273,4973,5233,4733,485+0.46%6,124,8003兆3118億+5.93%6.830.68
11/243,4473,4693,4263,469+0.7%4,753,2003兆2966億+5.79%6.80.68
11/223,4023,4573,3913,445+1.5%6,543,3003兆2738億+5.32%6.750.68
11/213,4323,4363,3803,394-0.21%4,576,1003兆2253億+4.05%6.650.67
11/203,4413,4703,3923,401-1.13%5,613,3003兆2320億+4.49%6.660.67
11/173,3623,4413,3433,440+1.93%7,136,4003兆2691億+5.91%6.740.68
11/163,3153,3853,3113,375+1.84%6,689,9003兆2073億+4.13%6.610.66
11/153,3353,3383,2913,314+0.61%5,244,4003兆1493億+2.35%6.490.65
11/143,3113,3283,2903,294+0.61%4,965,8003兆1303億+1.64%6.450.65
11/133,2583,2803,2443,274+0.65%4,636,9003兆1113億+0.99%6.410.64
11/103,1963,2533,1893,253+1.37%5,203,3003兆913億+0.25%6.370.64
11/093,2003,2293,1743,209+1.42%5,213,8003兆495億-1.08%6.290.63
11/083,2843,2873,1643,164-3.68%10,051,5003兆68億-2.68%6.20.62
11/073,2653,3053,2313,285+1.08%7,399,6003兆1218億+0.61%6.440.64
11/063,2333,2593,2043,250+1.5%8,924,4003兆885億-0.73%6.370.64
11/023,2773,2793,1663,202-3.5%16,373,1003兆429億-2.65%6.270.63
11/013,2773,3313,2713,318+2.66%7,951,7003兆1531億+0.3%6.50.65
10/313,2823,2843,2013,232-0.49%6,074,0003兆714億-2.77%6.330.63
10/303,2543,2683,2293,248-0.15%5,003,1003兆866億-2.84%6.360.64
10/273,2303,2593,2223,253+2.26%5,693,1003兆913億-3.24%6.370.64
10/263,1723,2103,1663,181-0.81%4,332,4003兆229億-5.94%6.230.62
10/253,2403,2583,1983,207+0.25%5,296,8003兆476億-5.79%6.280.63
10/243,1673,2083,1123,199+1.75%7,453,7003兆400億-6.63%6.270.63
10/233,2013,2073,1443,144-2.33%5,497,9002兆9878億-8.71%6.160.62
10/203,2103,2433,2013,219+0.16%4,727,1003兆590億-7.07%6.310.63
10/193,2393,2503,2013,214-1.74%6,262,8003兆543億-7.56%6.30.63

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
-13.02%
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
2,527
5/15
1,794
12/26
6,847,400
12/25
2兆4014億1兆7048億+8.46%
9/25
-10.81%
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+8.04%
12/11
-29.47%
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+21.61%
6/8
-14.2%
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+19.49%
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+13.83%
1/25
-11.29%
6/20
最新3,627
2024/3/18
5,423,5003兆4468億-0.22%
3,635

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)
2024/03/18 vs 2023/12/29
12%(1.12倍)
過去安値
798円(2020/04/23)
355%(4.55倍)
3,627円(3/18)