5401 日本製鉄

株価チャート

2017/01/06

2016/08/09～2017/01/06

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	PER	PBR
2017
01/06	2,633	2,651	2,613	2,629	-2.38%	3,448,500	2兆4983億	-1.2%	17.72	0.79
01/05	2,770	2,775	2,682	2,693	-1.32%	3,607,300	2兆5592億	+1.39%	18.15	0.81
01/04	2,650	2,729	2,645	2,729	+4.68%	3,438,800	2兆5934億	+2.94%	18.39	0.82
2016
12/30	2,619	2,623	2,586	2,607	-1.18%	2,798,200	2兆4774億	-1.36%	17.57	0.78
12/29	2,659	2,669	2,619	2,638	-1.71%	2,577,700	2兆5069億	-0.11%	17.78	0.79
12/28	2,657	2,698	2,656	2,684	+1.82%	2,664,700	2兆5506億	+1.98%	18.09	0.8
12/27	2,649	2,672	2,627	2,636	-1.13%	3,075,400	2兆5050億	+0.61%	17.77	0.79
12/26	2,695	2,699	2,651	2,666	-1.73%	2,393,800	2兆5335億	+2.15%	17.97	0.8
12/22	2,724	2,725	2,684	2,713	+0.52%	3,143,400	2兆5782億	+4.39%	18.29	0.81
12/21	2,733	2,755	2,684	2,699	+0.04%	3,783,000	2兆5649億	+4.41%	18.19	0.81
12/20	2,690	2,710	2,671	2,698	-0.18%	2,992,800	2兆5639億	+4.94%	18.19	0.81
12/19	2,704	2,712	2,684	2,703	-0.63%	2,592,200	2兆5687億	+5.75%	18.22	0.81
12/16	2,737	2,755	2,715	2,720	+0.37%	3,353,800	2兆5848億	+7.13%	18.33	0.81
12/15	2,735	2,749	2,686	2,710	-0.7%	3,345,000	2兆5753億	+7.54%	18.27	0.81
12/14	2,730	2,743	2,699	2,729	+0.22%	2,493,100	2兆5934億	+9.47%	18.4	0.82
12/13	2,670	2,740	2,654	2,723	+0.11%	4,077,500	2兆5877億	+10.2%	18.35	0.82
12/12	2,781	2,805	2,698	2,720	-1.7%	5,351,800	2兆5848億	+11.11%	18.33	0.81
12/09	2,748	2,771	2,723	2,767	+1.32%	5,176,800	2兆6295億	+14.15%	18.65	0.83
12/08	2,700	2,748	2,687	2,731	+2.55%	5,706,700	2兆5953億	+13.84%	18.41	0.82
12/07	2,658	2,665	2,616	2,663	+1.1%	4,749,100	2兆5307億	+12.22%	17.95	0.8
12/06	2,580	2,637	2,570	2,634	+3.95%	5,485,000	2兆5031億	+12.09%	17.75	0.79
12/05	2,518	2,554	2,497	2,534	-0.08%	3,448,700	2兆4081億	+8.9%	17.08	0.76
12/02	2,501	2,549	2,498	2,536	+1.36%	3,920,300	2兆4100億	+9.88%	17.09	0.76
12/01	2,514	2,542	2,492	2,502	+2%	4,177,200	2兆3777億	+9.31%	16.86	0.75
11/30	2,482	2,482	2,438	2,453	-2.58%	6,652,000	2兆3311億	+8.06%	16.53	0.73
11/29	2,541	2,545	2,513	2,518	-1.25%	2,711,500	2兆3929億	+11.71%	16.97	0.75
11/28	2,516	2,563	2,494	2,550	+0.75%	4,439,100	2兆4233億	+13.99%	17.19	0.76
11/25	2,549	2,572	2,509	2,531	-1.06%	4,919,800	2兆4052億	+14.11%	17.06	0.76
11/24	2,500	2,567	2,449	2,558	+5.18%	7,212,900	2兆4309億	+16.33%	17.24	0.77
11/22	2,382	2,432	2,380	2,432	+2.66%	4,322,000	2兆3111億	+11.61%	16.39	0.73
11/21	2,393	2,395	2,350	2,369	-0.71%	3,113,600	2兆2513億	+9.47%	15.97	0.71
11/18	2,410	2,431	2,380	2,386	+0.08%	3,320,700	2兆2674億	+10.98%	16.08	0.71
11/17	2,340	2,397	2,325	2,384	+0.76%	4,865,100	2兆2655億	+11.72%	16.07	0.71
11/16	2,399	2,407	2,354	2,366	+0.72%	3,846,700	2兆2484億	+11.6%	15.95	0.71
11/15	2,332	2,381	2,324	2,349	+0.86%	4,427,500	2兆2323億	+11.38%	15.83	0.7
11/14	2,290	2,350	2,287	2,329	+1.84%	4,177,900	2兆2132億	+10.85%	15.7	0.7
11/11	2,268	2,335	2,259	2,287	+2.19%	5,740,600	2兆1733億	+9.27%	15.42	0.68
11/10	2,173	2,250	2,134	2,238	+9.81%	8,374,300	2兆1268億	+7.24%	15.09	0.67
11/09	2,192	2,211	2,001	2,038	-6.47%	7,622,400	1兆9367億	-2.11%	13.74	0.61
11/08	2,128	2,186	2,127	2,179	+1.49%	3,413,400	2兆707億	+4.61%	14.69	0.65
11/07	2,151	2,166	2,133	2,147	+0.94%	3,155,500	2兆403億	+3.27%	14.47	0.64
11/04	2,134	2,152	2,113	2,127	-0.75%	3,949,900	2兆213億	+2.36%	14.34	0.64
11/02	2,120	2,178	2,117	2,143	+3.48%	8,127,100	2兆365億	+3.38%	14.45	0.64
11/01	2,085	2,112	2,063	2,071	-0.38%	3,040,900	1兆9681億	+0.1%	13.96	0.62
10/31	2,073	2,087	2,064	2,079	-0.1%	2,598,200	1兆9757億	+0.53%	14.01	0.62
10/28	2,064	2,084	2,052	2,081	+1.31%	3,439,700	1兆9776億	+0.77%	14.03	0.62
10/27	2,053	2,083	2,040	2,054	+0.39%	3,027,600	1兆9519億	-0.44%	13.85	0.61
10/26	2,012	2,048	1,995	2,046	+0.74%	3,559,800	1兆9443億	-0.68%	13.79	0.61
10/25	2,038	2,056	2,023	2,031	-1.5%	3,726,600	1兆9301億	-1.26%	13.69	0.61
10/24	2,065	2,068	2,031	2,062	-0.82%	2,802,300	1兆9595億	+0.29%	13.9	0.62
10/21	2,055	2,083	2,054	2,079	-0.67%	3,278,700	1兆9757億	+1.17%	14.01	0.62
10/20	2,070	2,096	2,054	2,093	+1.9%	2,643,800	1兆9890億	+1.9%	14.11	0.63
10/19	2,069	2,073	2,032	2,054	-0.1%	2,036,400	1兆9519億	+0.1%	13.85	0.61
10/18	2,037	2,056	2,026	2,056	+0.49%	2,232,800	1兆9538億	0%	13.86	0.62
10/17	2,015	2,058	2,009	2,046	+1.54%	2,745,900	1兆9443億	-0.63%	13.79	0.61
10/14	1,993	2,019	1,982	2,015	+0.65%	2,697,900	1兆9148億	-2.33%	13.58	0.6
10/13	2,042	2,052	1,987	2,002	-1.28%	4,702,700	1兆9025億	-3.29%	13.49	0.6
10/12	2,032	2,052	2,018	2,028	-3.52%	4,587,000	1兆9272億	-2.45%	13.67	0.61
10/11	2,137	2,154	2,096	2,102	-1.59%	3,765,600	1兆9975億	+0.77%	14.17	0.63
10/07	2,134	2,159	2,123	2,136	-0.05%	1,812,100	2兆298億	+2.15%	14.4	0.64
10/06	2,150	2,174	2,132	2,137	+0.47%	3,489,000	2兆308億	+2.1%	14.4	0.64
10/05	2,127	2,130	2,103	2,127	+0.52%	3,176,700	2兆213億	+1.58%	14.34	0.64
10/04	2,085	2,126	2,081	2,116	+1.93%	3,498,300	2兆108億	+1%	14.26	0.63
10/03	2,078	2,098	2,061	2,076	+0.92%	2,590,000	1兆9728億	-0.81%	13.99	0.62
09/30	2,080	2,086	2,047	2,057	-2.97%	4,641,700	1兆9548億	-1.63%	13.86	0.62
09/29	2,080	2,133	2,070	2,120	+5.05%	5,650,500	2兆146億	+1.44%	14.29	0.63
09/28	2,038	2,039	2,007	2,018	-1.51%	2,698,200	1兆9177億	-3.31%	13.6	0.6
09/27	1,996	2,049	1,971	2,049	+1.14%	5,244,700	1兆9472億	-1.96%	13.81	0.61
09/26	2,032	2,037	2,000	2,026	+0.1%	3,382,000	1兆9253億	-3.2%	13.66	0.61
09/23	2,030	2,041	2,006	2,024	-0.3%	3,786,300	1兆9234億	-3.39%	13.64	0.61
09/21	1,965	2,030	1,941	2,030	+3.31%	4,893,300	1兆9291億	-3.2%	13.68	0.61
09/20	1,978	1,999	1,955	1,965	-0.91%	4,885,100	1兆8673億	-6.12%	13.24	0.59
09/16	2,012	2,018	1,983	1,983	-1.1%	3,269,400	1兆8844億	-5.3%	13.37	0.59
09/15	2,008	2,014	1,992	2,005	-0.99%	2,473,000	1兆9053億	-4.25%	13.51	0.6
09/14	2,018	2,042	2,005	2,025	-1.32%	2,702,600	1兆9244億	-3.34%	13.65	0.61
09/13	2,089	2,098	2,051	2,052	-0.29%	2,579,900	1兆9500億	-2.05%	13.83	0.61
09/12	2,089	2,095	2,040	2,058	-3.79%	3,839,500	1兆9557億	-1.63%	13.87	0.62
09/09	2,131	2,159	2,122	2,139	+0.47%	3,742,900	2兆327億	+2.49%	14.42	0.64
09/08	2,127	2,137	2,112	2,129	-1.39%	2,872,400	2兆232億	+2.45%	14.35	0.64
09/07	2,088	2,160	2,086	2,159	-1.28%	3,511,300	2兆517億	+4.5%	14.55	0.65
09/06	2,199	2,204	2,167	2,187	-1.26%	2,972,800	2兆783億	+6.37%	14.74	0.65
09/05	2,229	2,259	2,213	2,215	+0.05%	2,733,300	2兆1049億	+8.26%	14.93	0.66
09/02	2,208	2,215	2,179	2,214	-0.14%	2,652,900	2兆1040億	+8.8%	14.92	0.66
09/01	2,196	2,232	2,183	2,217	+0.96%	2,655,000	2兆1068億	+9.32%	14.94	0.66
08/31	2,200	2,225	2,184	2,196	+1.43%	3,472,700	2兆869億	+8.66%	14.8	0.66
08/30	2,137	2,178	2,134	2,165	+1.17%	3,070,400	2兆574億	+7.5%	14.59	0.65
08/29	2,121	2,155	2,112	2,140	+3.28%	3,412,300	2兆336億	+6.36%	14.42	0.64
08/26	2,079	2,116	2,072	2,072	+2.07%	4,819,600	1兆9690億	+2.98%	13.97	0.62
08/25	2,033	2,035	2,004	2,030	-0.54%	2,002,400	1兆9291億	+0.79%	13.68	0.61
08/24	2,055	2,067	2,039	2,041	+0.34%	1,990,100	1兆9396億	+1.14%	13.76	0.61
08/23	2,087	2,087	2,028	2,034	-3.46%	3,594,000	1兆9329億	+0.54%	13.71	0.61
08/22	2,136	2,136	2,085	2,107	-0.71%	2,272,200	2兆23億	+3.9%	14.2	0.63
08/19	2,103	2,137	2,088	2,122	+2.61%	5,441,600	2兆165億	+4.64%	14.3	0.64
08/18	2,022	2,081	2,011	2,068	-0.1%	4,901,700	1兆9652億	+2.02%	13.94	0.62
08/17	1,972	2,076	1,972	2,070	+6.92%	6,917,300	1兆9671億	+2.12%	13.95	0.62
08/16	1,984	2,004	1,936	1,936	-1.93%	3,237,700	1兆8398億	-4.35%	13.05	0.58
08/15	1,979	1,990	1,960	1,974	-1.6%	2,228,900	1兆8759億	-2.33%	13.3	0.59
08/12	2,034	2,036	1,998	2,006	-0.05%	2,072,500	1兆9063億	-0.55%	13.52	0.6
08/10	2,010	2,018	1,980	2,007	-1.38%	2,655,400	1兆9072億	-0.3%	13.53	0.6
08/09	2,000	2,038	1,977	2,035	+2.62%	3,994,200	1兆9339億	+1.14%	13.72	0.61

5401 日本製鉄

株価チャート

2016/08/09～2017/01/06

株価推移

開示資料

決算

株式

チャート