5401 日本製鉄

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,335	2,365	2,325	2,337	+1.26%	3,118,200	2兆2209億	-2.79%	11.9	0.61
03/29	2,342	2,343	2,286	2,308	-0.77%	2,969,000	2兆1933億	-4.31%	11.75	0.6
03/28	2,275	2,329	2,264	2,326	+0.26%	3,621,500	2兆2104億	-4%	11.84	0.61
03/27	2,292	2,335	2,284	2,320	+2.25%	4,165,600	2兆2047億	-4.61%	11.81	0.6
03/26	2,262	2,270	2,228	2,269	-0.18%	3,898,300	2兆1562億	-7.12%	11.55	0.59
03/23	2,300	2,302	2,262	2,273	-3.69%	4,469,500	2兆1600億	-7.41%	11.57	0.59
03/22	2,323	2,365	2,321	2,360	-0.55%	2,653,900	2兆2427億	-4.3%	12.02	0.62
03/20	2,342	2,380	2,333	2,373	+1.06%	2,650,100	2兆2551億	-4%	12.08	0.62
03/19	2,386	2,388	2,339	2,348	-1.39%	3,042,700	2兆2313億	-5.28%	11.96	0.61
03/16	2,397	2,399	2,377	2,381	-0.96%	3,783,900	2兆2627億	-4.3%	12.12	0.62
03/15	2,400	2,424	2,375	2,404	-0.21%	2,421,200	2兆2845億	-3.76%	12.24	0.63
03/14	2,385	2,420	2,376	2,409	+0.67%	3,042,700	2兆2893億	-3.95%	12.27	0.63
03/13	2,398	2,405	2,376	2,393	-0.71%	2,914,600	2兆2741億	-4.93%	12.18	0.62
03/12	2,377	2,413	2,371	2,410	+2.86%	3,599,100	2兆2902億	-4.82%	12.27	0.63
03/09	2,350	2,389	2,336	2,343	-0.72%	5,165,500	2兆2266億	-8.05%	11.93	0.61
03/08	2,372	2,400	2,353	2,360	+0.55%	3,879,200	2兆2427億	-8.1%	12.02	0.62
03/07	2,376	2,380	2,340	2,347	-2.21%	4,374,100	2兆2304億	-9.21%	11.95	0.61
03/06	2,410	2,439	2,400	2,400	+0.97%	3,344,500	2兆2807億	-7.87%	12.22	0.63
03/05	2,379	2,410	2,364	2,377	-1.82%	4,769,600	2兆2589億	-9.38%	12.1	0.62
03/02	2,441	2,449	2,406	2,421	-3.81%	5,993,300	2兆3007億	-8.36%	12.33	0.63
03/01	2,520	2,537	2,501	2,517	-1.56%	4,212,900	2兆3919億	-5.41%	12.82	0.66
02/28	2,617	2,624	2,557	2,557	-3.8%	5,871,700	2兆4299億	-4.45%	13.02	0.67
02/27	2,643	2,663	2,622	2,658	+1.22%	3,301,900	2兆5259億	-1.19%	13.53	0.69
02/26	2,620	2,638	2,607	2,626	+1.23%	3,828,800	2兆4955億	-2.67%	13.37	0.68
02/23	2,545	2,598	2,540	2,594	+2.57%	3,440,400	2兆4651億	-4.28%	13.21	0.68
02/22	2,551	2,555	2,517	2,529	-1.86%	2,744,800	2兆4033億	-7.09%	12.88	0.66
02/21	2,583	2,625	2,568	2,577	+0.55%	3,836,700	2兆4489億	-5.81%	13.12	0.67
02/20	2,575	2,579	2,540	2,563	-1.08%	2,637,200	2兆4356億	-6.83%	13.05	0.67
02/19	2,572	2,592	2,558	2,591	+0.74%	2,295,000	2兆4622億	-6.43%	13.19	0.68
02/16	2,552	2,585	2,535	2,572	+1.46%	3,026,600	2兆4442億	-7.75%	13.1	0.67
02/15	2,553	2,563	2,528	2,535	+0.36%	2,045,400	2兆4090億	-9.72%	12.91	0.66
02/14	2,528	2,559	2,513	2,526	-0.12%	3,484,300	2兆4005億	-10.71%	12.86	0.66
02/13	2,600	2,601	2,522	2,529	-1.86%	4,490,000	2兆4033億	-11.29%	12.88	0.66
02/09	2,562	2,577	2,533	2,577	-2.28%	4,148,200	2兆4489億	-10.24%	13.12	0.67
02/08	2,641	2,654	2,603	2,637	-0.45%	3,903,300	2兆5059億	-8.66%	13.43	0.69
02/07	2,727	2,765	2,649	2,649	+0.26%	4,528,500	2兆5174億	-8.56%	13.49	0.69
02/06	2,669	2,684	2,587	2,642	-4.45%	6,302,200	2兆5107億	-9.12%	13.45	0.69
02/05	2,750	2,775	2,735	2,765	-1.43%	3,787,400	2兆6276億	-5.18%	14.08	0.72
02/02	2,833	2,849	2,786	2,805	-1.75%	5,721,200	2兆6656億	-3.94%	14.28	0.73
02/01	2,820	2,858	2,732	2,855	+2.73%	7,279,100	2兆7131億	-2.29%	14.54	0.74
01/31	2,823	2,831	2,778	2,779	-2.11%	4,363,600	2兆6409億	-4.93%	14.15	0.72
01/30	2,870	2,872	2,834	2,839	-0.73%	3,511,300	2兆6979億	-2.94%	14.46	0.74
01/29	2,857	2,872	2,829	2,860	+0.03%	2,510,300	2兆7179億	-2.19%	14.56	0.75
01/26	2,872	2,893	2,854	2,859	-0.66%	2,857,100	2兆7169億	-2.12%	14.56	0.75
01/25	2,893	2,904	2,870	2,878	-0.76%	2,495,100	2兆7350億	-1.4%	14.65	0.75
01/24	2,886	2,909	2,879	2,900	-0.1%	2,324,600	2兆7559億	-0.55%	14.77	0.76
01/23	2,886	2,911	2,872	2,903	+1.11%	2,705,000	2兆7587億	-0.34%	14.78	0.76
01/22	2,902	2,907	2,856	2,871	-1.54%	3,409,600	2兆7283億	-1.37%	14.62	0.75
01/19	2,890	2,916	2,874	2,916	+1.21%	2,518,800	2兆7711億	+0.17%	14.85	0.76
01/18	2,940	2,942	2,881	2,881	-0.72%	3,401,800	2兆7378億	-0.93%	14.67	0.75
01/17	2,947	2,947	2,884	2,902	-1.36%	4,706,100	2兆7578億	-0.14%	14.78	0.76
01/16	3,000	3,000	2,940	2,942	-2.26%	4,195,500	2兆7958億	+1.34%	14.98	0.77
01/15	3,090	3,099	3,002	3,010	-2.08%	3,645,900	2兆8604億	+3.86%	15.33	0.78
01/12	3,075	3,080	3,038	3,074	+0.2%	2,803,600	2兆9212億	+6.33%	15.65	0.8
01/11	3,058	3,069	3,038	3,068	+0.33%	2,022,900	2兆9155億	+6.53%	15.62	0.8
01/10	3,059	3,089	3,033	3,058	-0.39%	3,001,600	2兆9060億	+6.59%	15.57	0.8
01/09	3,099	3,132	3,058	3,070	+0.85%	4,295,800	2兆9174億	+7.49%	15.63	0.8
01/05	2,980	3,049	2,978	3,044	+2.63%	4,726,600	2兆8927億	+7.3%	15.5	0.79
01/04	2,946	2,978	2,938	2,966	+2.59%	4,114,100	2兆8186億	+5.33%	15.1	0.77
2017
12/29	2,899	2,919	2,877	2,891	0%	2,503,600	2兆7473億	+3.29%	14.11	0.72
12/28	2,882	2,909	2,874	2,891	+0.31%	2,579,300	2兆7473億	+3.84%	14.11	0.72
12/27	2,874	2,913	2,873	2,882	+0.73%	2,322,600	2兆7388億	+4.01%	14.07	0.72
12/26	2,859	2,886	2,854	2,861	+0.1%	2,498,800	2兆7188億	+3.77%	13.96	0.72
12/25	2,860	2,870	2,846	2,858	-0.21%	1,696,900	2兆7160億	+4.19%	13.95	0.71
12/22	2,842	2,866	2,841	2,864	+1.34%	3,076,300	2兆7217億	+4.91%	13.98	0.72
12/21	2,840	2,844	2,819	2,826	+0.21%	2,200,500	2兆6856億	+3.97%	13.79	0.71
12/20	2,810	2,831	2,799	2,820	+0.75%	2,035,600	2兆6799億	+4.17%	13.76	0.7
12/19	2,829	2,842	2,796	2,799	-0.07%	2,667,700	2兆6599億	+3.67%	13.66	0.7
12/18	2,815	2,820	2,786	2,801	+0.07%	2,743,800	2兆6618億	+4.01%	13.67	0.7
12/15	2,815	2,822	2,791	2,799	-1.2%	3,659,400	2兆6599億	+4.01%	13.66	0.7
12/14	2,838	2,858	2,826	2,833	-0.21%	2,736,800	2兆6922億	+5.39%	13.83	0.71
12/13	2,870	2,876	2,831	2,839	-1.11%	3,387,500	2兆6979億	+5.89%	13.86	0.71
12/12	2,864	2,894	2,841	2,871	+0.42%	3,662,900	2兆7283億	+7.33%	14.01	0.72
12/11	2,839	2,867	2,822	2,859	+1.02%	3,483,800	2兆7169億	+7.28%	13.95	0.71
12/08	2,776	2,839	2,776	2,830	+0.18%	4,591,800	2兆6894億	+6.43%	13.81	0.71
12/07	2,821	2,835	2,796	2,825	+0.78%	4,081,100	2兆6846億	+6.48%	13.79	0.71
12/06	2,822	2,842	2,786	2,803	-1.72%	5,996,800	2兆6637億	+5.85%	13.68	0.7
12/05	2,809	2,864	2,809	2,852	+2.04%	6,678,100	2兆7103億	+7.74%	13.92	0.71
12/04	2,800	2,805	2,763	2,795	+0.18%	4,846,700	2兆6561億	+5.67%	13.64	0.7
12/01	2,753	2,806	2,749	2,790	+2.54%	7,486,200	2兆6513億	+5.52%	13.62	0.7
11/30	2,700	2,737	2,673	2,721	+3.97%	10,853,100	2兆5858億	+2.87%	13.28	0.68
11/29	2,557	2,624	2,541	2,617	+4.22%	6,310,500	2兆4869億	-1.13%	12.77	0.65
11/28	2,529	2,546	2,509	2,511	-0.99%	2,987,500	2兆3862億	-5.28%	12.26	0.63
11/27	2,551	2,572	2,535	2,536	+0.28%	3,121,400	2兆4100億	-4.59%	12.38	0.63
11/24	2,534	2,541	2,516	2,529	-0.82%	2,786,500	2兆4033億	-5.07%	12.34	0.63
11/22	2,560	2,573	2,543	2,550	+0.43%	2,893,000	2兆4233億	-4.42%	12.45	0.64
11/21	2,537	2,554	2,531	2,539	+0.95%	2,616,500	2兆4128億	-4.98%	12.39	0.63
11/20	2,532	2,549	2,510	2,515	-0.87%	2,506,800	2兆3900億	-5.98%	12.28	0.63
11/17	2,580	2,585	2,533	2,537	-0.82%	3,450,800	2兆4109億	-5.19%	12.38	0.63
11/16	2,550	2,571	2,534	2,558	+0.47%	4,293,600	2兆4309億	-4.45%	12.49	0.64
11/15	2,612	2,620	2,546	2,546	-3.34%	6,804,400	2兆4195億	-4.89%	12.43	0.64
11/14	2,650	2,655	2,617	2,634	-0.49%	3,596,600	2兆5031億	-1.75%	12.86	0.66
11/13	2,732	2,735	2,646	2,647	-3.11%	4,629,700	2兆5155億	-1.3%	12.92	0.66
11/10	2,691	2,744	2,690	2,732	+0.26%	5,226,900	2兆5962億	+1.86%	13.33	0.68
11/09	2,697	2,779	2,688	2,725	+2.6%	8,079,300	2兆5896億	+1.72%	13.3	0.68
11/08	2,663	2,667	2,643	2,656	-1.19%	4,200,500	2兆5240億	-0.71%	12.96	0.66
11/07	2,655	2,706	2,651	2,688	+1.97%	6,690,900	2兆5544億	+0.56%	13.12	0.67
11/06	2,691	2,692	2,623	2,636	-2.15%	6,783,900	2兆5050億	-1.24%	12.87	0.66
11/02	2,716	2,716	2,682	2,694	-0.22%	5,337,000	2兆5601億	+1.05%	13.15	0.67
11/01	2,710	2,734	2,691	2,700	-0.04%	5,520,000	2兆5658億	+1.43%	13.18	0.67

5401 日本製鉄

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート