5401 日本製鉄

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
03/31	2,588	2,624	2,565	2,565	-0.04%	3,878,200	2兆4375億	-5.25%	17.29	0.77
03/30	2,590	2,610	2,561	2,566	-0.27%	3,201,500	2兆4385億	-5.63%	17.3	0.77
03/29	2,600	2,611	2,570	2,573	-0.31%	3,367,100	2兆4451億	-5.79%	17.34	0.77
03/28	2,579	2,599	2,567	2,581	+1.06%	3,250,300	2兆4527億	-5.84%	17.4	0.77
03/27	2,560	2,570	2,544	2,554	-1.81%	2,939,100	2兆4271億	-7.13%	17.22	0.76
03/24	2,583	2,618	2,569	2,601	+0.62%	3,143,100	2兆4717億	-5.8%	17.53	0.78
03/23	2,603	2,615	2,568	2,585	+0.23%	3,008,100	2兆4565億	-6.64%	17.42	0.77
03/22	2,585	2,606	2,555	2,579	-2.83%	4,003,200	2兆4508億	-7.2%	17.38	0.77
03/21	2,662	2,662	2,629	2,654	-0.71%	2,935,000	2兆5221億	-4.81%	17.89	0.79
03/17	2,676	2,681	2,657	2,673	-0.3%	3,456,600	2兆5402億	-4.4%	18.02	0.8
03/16	2,678	2,705	2,665	2,681	+0.56%	3,958,200	2兆5478億	-4.28%	18.07	0.8
03/15	2,671	2,678	2,650	2,666	-1.66%	3,949,900	2兆5335億	-4.89%	17.97	0.8
03/14	2,720	2,729	2,702	2,711	-0.8%	2,739,100	2兆5763億	-3.42%	18.27	0.81
03/13	2,734	2,736	2,702	2,733	-0.29%	3,027,600	2兆5972億	-2.71%	18.42	0.82
03/10	2,795	2,807	2,733	2,741	-1.19%	4,976,600	2兆6048億	-2.42%	18.48	0.82
03/09	2,821	2,823	2,761	2,774	-1.77%	4,038,700	2兆6361億	-1.25%	18.7	0.83
03/08	2,889	2,900	2,818	2,824	-1.74%	3,149,200	2兆6837億	+0.61%	19.04	0.85
03/07	2,880	2,885	2,850	2,874	-0.73%	3,365,000	2兆7312億	+2.42%	19.37	0.86
03/06	2,880	2,912	2,863	2,895	+1.19%	3,895,400	2兆7511億	+3.39%	19.51	0.87
03/03	2,849	2,871	2,834	2,861	+0.42%	2,971,500	2兆7188億	+2.29%	19.28	0.86
03/02	2,880	2,882	2,848	2,849	+1.57%	3,310,400	2兆7074億	+2.01%	19.2	0.85
03/01	2,788	2,810	2,754	2,805	+1.48%	2,795,300	2兆6656億	+0.5%	18.91	0.84
02/28	2,779	2,815	2,764	2,764	0%	2,814,100	2兆6266億	-0.93%	18.63	0.83
02/27	2,780	2,788	2,727	2,764	-1.57%	2,803,000	2兆6266億	-0.83%	18.63	0.83
02/24	2,820	2,839	2,803	2,808	-1.44%	2,308,500	2兆6685億	+0.86%	18.93	0.84
02/23	2,870	2,873	2,839	2,849	-0.8%	2,075,900	2兆7074億	+2.45%	19.2	0.85
02/22	2,854	2,897	2,850	2,872	+1.84%	4,389,600	2兆7293億	+3.5%	19.36	0.86
02/21	2,819	2,837	2,800	2,820	+0.07%	1,477,400	2兆6799億	+1.92%	19.01	0.84
02/20	2,814	2,831	2,794	2,818	-0.04%	1,868,000	2兆6780億	+2.21%	18.99	0.84
02/17	2,818	2,822	2,786	2,819	+0.04%	2,141,300	2兆6789億	+2.62%	19	0.84
02/16	2,820	2,837	2,791	2,818	-0.25%	2,314,600	2兆6780億	+2.81%	18.99	0.84
02/15	2,834	2,866	2,819	2,825	+0.43%	2,828,600	2兆6846億	+3.29%	19.04	0.85
02/14	2,878	2,880	2,811	2,813	-1.37%	3,088,300	2兆6732億	+2.96%	18.96	0.84
02/13	2,837	2,858	2,823	2,852	+1.93%	3,223,600	2兆7103億	+4.7%	19.22	0.85
02/10	2,780	2,810	2,764	2,798	+2.34%	3,440,000	2兆6589億	+3.06%	18.86	0.84
02/09	2,753	2,756	2,728	2,734	-1.12%	1,504,700	2兆5981億	+0.85%	18.43	0.82
02/08	2,745	2,766	2,734	2,765	+0.55%	2,272,400	2兆6276億	+1.99%	18.64	0.83
02/07	2,715	2,762	2,712	2,750	+0.33%	2,078,900	2兆6133億	+1.66%	18.54	0.82
02/06	2,762	2,783	2,722	2,741	+0.48%	2,832,900	2兆6048億	+1.52%	18.48	0.82
02/03	2,720	2,778	2,720	2,728	-0.04%	3,093,900	2兆5924億	+1.11%	18.39	0.82
02/02	2,790	2,790	2,720	2,729	-2.36%	3,446,300	2兆5934億	+1.3%	18.39	0.82
02/01	2,749	2,799	2,731	2,795	+2.12%	2,943,400	2兆6561億	+3.83%	18.84	0.84
01/31	2,742	2,767	2,730	2,737	-2.49%	3,197,900	2兆6010億	+1.79%	18.45	0.82
01/30	2,761	2,814	2,761	2,807	+1.45%	3,698,200	2兆6675億	+4.47%	18.92	0.84
01/27	2,814	2,818	2,760	2,767	-1.32%	3,391,400	2兆6295億	+3.13%	18.65	0.83
01/26	2,800	2,814	2,768	2,804	+1.37%	4,400,800	2兆6647億	+4.63%	18.9	0.84
01/25	2,780	2,794	2,742	2,766	+2.26%	3,991,100	2兆6285億	+3.32%	18.64	0.83
01/24	2,668	2,740	2,668	2,705	+0.6%	3,430,700	2兆5706億	+1.16%	18.23	0.81
01/23	2,683	2,712	2,665	2,689	-0.96%	2,363,600	2兆5554億	+0.52%	18.13	0.81
01/20	2,691	2,724	2,677	2,715	+0.44%	2,813,100	2兆5801億	+1.42%	18.3	0.81
01/19	2,717	2,728	2,676	2,703	+0.63%	3,256,100	2兆5687億	+0.97%	18.22	0.81
01/18	2,576	2,700	2,576	2,686	+4.92%	6,289,700	2兆5525億	+0.22%	18.11	0.8
01/17	2,535	2,609	2,532	2,560	+0.08%	4,244,900	2兆4328億	-4.51%	17.26	0.77
01/16	2,614	2,625	2,547	2,558	-4.16%	5,355,900	2兆4309億	-4.73%	17.24	0.77
01/13	2,676	2,676	2,636	2,669	-0.71%	2,823,600	2兆5364億	-0.74%	17.99	0.8
01/12	2,705	2,740	2,676	2,688	-1.97%	3,430,100	2兆5544億	+0.19%	18.12	0.8
01/11	2,668	2,743	2,664	2,742	+4.58%	4,052,500	2兆6057億	+2.43%	18.48	0.82
01/10	2,579	2,657	2,574	2,622	-0.27%	3,904,500	2兆4917億	-1.69%	17.67	0.78
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

5401 日本製鉄

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート