5401 日本製鉄

PER

2015/12/03

2015/07/08～2015/12/03

株価＆PERの推移

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
2015
12/03	2,531	2,555	2,522	2,552	0%	2,757,700	2兆4252億	+3.53%	16.19	0.85
12/02	2,575	2,600	2,547	2,552	+0.28%	4,008,100	2兆4252億	+3.61%	16.19	0.85
12/01	2,500	2,545	2,492	2,545	+2.91%	4,921,600	2兆4185億	+3.33%	16.15	0.85
11/30	2,481	2,485	2,414	2,473	-1%	5,789,900	2兆3501億	+0.37%	15.69	0.82
11/27	2,513	2,540	2,493	2,498	-0.04%	2,893,100	2兆3739億	+1.3%	15.85	0.83
11/26	2,490	2,507	2,481	2,499	+0.6%	2,582,900	2兆3748億	+1.3%	15.85	0.83
11/25	2,444	2,499	2,444	2,484	+0.77%	2,936,300	2兆3605億	+0.85%	15.76	0.83
11/24	2,458	2,523	2,445	2,465	-0.72%	3,794,100	2兆3425億	+0.24%	15.64	0.82
11/20	2,484	2,489	2,461	2,483	-0.12%	3,413,100	2兆3596億	+1.02%	15.75	0.83
11/19	2,485	2,538	2,462	2,486	+1.26%	5,079,800	2兆3624億	+1.26%	15.77	0.83
11/18	2,470	2,470	2,422	2,455	-0.2%	3,489,000	2兆3330億	+0.16%	15.58	0.82
11/17	2,416	2,474	2,407	2,460	+3.49%	5,220,200	2兆3377億	+0.29%	15.61	0.82
11/16	2,350	2,394	2,336	2,377	-0.96%	2,471,700	2兆2589億	-3.22%	15.08	0.79
11/13	2,390	2,408	2,365	2,400	-0.62%	3,222,100	2兆2807億	-2.36%	15.23	0.8
11/12	2,422	2,439	2,384	2,415	-1.07%	4,170,100	2兆2950億	-1.75%	15.32	0.8
11/11	2,461	2,484	2,437	2,441	-1.85%	3,125,600	2兆3197億	-0.61%	15.49	0.81
11/10	2,465	2,491	2,435	2,487	+0.08%	2,795,300	2兆3634億	+1.59%	15.78	0.83
11/09	2,459	2,490	2,441	2,485	+1.68%	3,707,500	2兆3615億	+1.93%	15.77	0.83
11/06	2,469	2,485	2,440	2,444	-0.24%	3,185,100	2兆3225億	+0.62%	15.51	0.81
11/05	2,403	2,472	2,403	2,450	+0.82%	3,453,900	2兆3282億	+1.32%	15.54	0.81
11/04	2,375	2,458	2,370	2,430	+4.07%	7,199,800	2兆3092億	+1.04%	15.42	0.81
11/02	2,380	2,419	2,302	2,335	-5.5%	6,523,500	2兆2190億	-2.63%	14.81	0.78
10/30	2,389	2,483	2,368	2,471	+0.53%	8,376,900	2兆3482億	+3.04%	15.68	0.82
10/29	2,496	2,500	2,440	2,458	-1.05%	7,344,900	2兆3358億	+2.8%	15.59	0.82
10/28	2,487	2,529	2,468	2,484	-0.4%	3,980,900	2兆3605億	+4.06%	15.76	0.83
10/27	2,557	2,573	2,487	2,494	-2.84%	3,840,300	2兆3701億	+4.48%	15.82	0.83
10/26	2,591	2,608	2,562	2,567	+0.59%	3,936,800	2兆4394億	+7.72%	16.29	0.85
10/23	2,594	2,596	2,542	2,552	+0.99%	4,048,900	2兆4252億	+7.36%	16.19	0.85
10/22	2,472	2,557	2,472	2,527	+0.48%	4,597,700	2兆4014億	+6.49%	16.03	0.84
10/21	2,354	2,522	2,354	2,515	+4.62%	7,135,700	2兆3900億	+6.12%	15.96	0.84
10/20	2,404	2,410	2,361	2,404	+0.46%	3,032,400	2兆2845億	+1.48%	15.25	0.8
10/19	2,448	2,459	2,365	2,393	-2.25%	3,953,400	2兆2741億	+0.8%	15.18	0.8
10/16	2,420	2,449	2,386	2,448	+2.26%	4,652,500	2兆3263億	+2.99%	15.53	0.81
10/15	2,362	2,427	2,350	2,394	+0.67%	4,526,100	2兆2750億	+0.8%	15.19	0.8
10/14	2,473	2,481	2,376	2,378	-5.41%	6,862,000	2兆2598億	+0.17%	15.09	0.79
10/13	2,513	2,541	2,455	2,514	-1.06%	4,355,200	2兆3891億	+5.9%	15.95	0.84
10/09	2,487	2,542	2,481	2,541	+5.26%	6,688,500	2兆4147億	+7.31%	16.12	0.85
10/08	2,394	2,489	2,386	2,414	-0.08%	6,308,100	2兆2940億	+2.2%	15.32	0.8
10/07	2,340	2,420	2,317	2,416	+2.81%	5,779,100	2兆2959億	+2.16%	15.33	0.8
10/06	2,315	2,384	2,300	2,350	+4.03%	6,081,900	2兆2332億	-0.93%	14.91	0.78
10/05	2,247	2,306	2,212	2,259	+1.07%	5,697,700	2兆1467億	-4.84%	14.33	0.75
10/02	2,196	2,244	2,174	2,235	-0.31%	3,454,700	2兆1239億	-6.09%	14.18	0.74
10/01	2,200	2,255	2,187	2,242	+3.37%	4,298,800	2兆1306億	-5.92%	14.22	0.75
10/01	株式併合 10→1
09/30	2,179	2,220	2,150	2,169	+1.54%	6,503,200	2兆612億	-9.32%	13.76	0.72
09/29	2,170	2,190	2,123	2,136	-5.32%	11,466,900	2兆298億	-11.37%	13.55	0.71
09/28	2,262	2,330	2,201	2,256	-3.18%	6,736,300	2兆1439億	-7.27%	14.31	0.75
09/25	2,300	2,340	2,260	2,330	+1.75%	4,022,000	2兆2142億	-4.98%	14.62	0.77
09/24	2,340	2,340	2,250	2,290	-3.38%	5,008,700	2兆1762億	-7.29%	14.37	0.75
09/18	2,430	2,450	2,370	2,370	-4.44%	6,457,200	2兆2522億	-4.82%	14.88	0.78
09/17	2,430	2,500	2,430	2,480	+3.33%	4,201,200	2兆3567億	-1.04%	15.57	0.82
09/16	2,430	2,430	2,380	2,400	-0.41%	4,328,400	2兆2807億	-4.76%	15.06	0.79
09/15	2,460	2,480	2,400	2,410	-1.63%	3,316,900	2兆2902億	-5.01%	15.13	0.79
09/14	2,500	2,500	2,430	2,450	-0.41%	3,351,800	2兆3282億	-4.22%	15.38	0.81
09/11	2,500	2,510	2,450	2,460	-0.81%	4,892,300	2兆3377億	-4.43%	15.44	0.81
09/10	2,470	2,480	2,420	2,480	-1.98%	5,251,000	2兆3567億	-4.28%	15.57	0.82
09/09	2,520	2,550	2,460	2,530	+2.43%	6,272,500	2兆4043億	-2.92%	15.88	0.83
09/08	2,410	2,500	2,400	2,470	+3.35%	6,262,200	2兆3472億	-5.65%	15.5	0.81
09/07	2,330	2,420	2,330	2,390	+0.84%	3,993,600	2兆2712億	-9.16%	15	0.79
09/04	2,460	2,490	2,340	2,370	-0.42%	5,708,200	2兆2522億	-10.57%	14.88	0.78
09/03	2,390	2,440	2,370	2,380	+0.85%	4,187,000	2兆2617億	-10.93%	14.94	0.78
09/02	2,350	2,400	2,320	2,360	-1.67%	4,960,800	2兆2427億	-12.4%	14.81	0.78
09/01	2,450	2,460	2,400	2,400	-4%	4,947,500	2兆2807億	-11.44%	15.06	0.79
08/31	2,550	2,570	2,480	2,500	-3.1%	5,682,300	2兆3758億	-8.26%	15.69	0.82
08/28	2,480	2,610	2,480	2,580	+7.5%	6,800,400	2兆4518億	-5.74%	16.19	0.85
08/27	2,460	2,460	2,390	2,400	-0.41%	4,922,500	2兆2807億	-12.66%	15.06	0.79
08/26	2,360	2,440	2,340	2,410	+3.88%	7,595,000	2兆2902億	-12.87%	15.13	0.79
08/25	2,350	2,470	2,270	2,320	-5.31%	9,088,000	2兆2047億	-16.73%	14.56	0.76
08/24	2,560	2,590	2,450	2,450	-7.2%	7,795,100	2兆3282億	-12.81%	15.38	0.81
08/21	2,620	2,670	2,610	2,640	-1.86%	4,612,600	2兆5088億	-6.71%	16.57	0.87
08/20	2,750	2,750	2,680	2,690	-1.82%	5,504,200	2兆5563億	-5.35%	16.88	0.89
08/19	2,760	2,780	2,740	2,740	-1.44%	3,594,400	2兆6038億	-3.99%	17.2	0.9
08/18	2,770	2,800	2,760	2,780	0%	2,247,200	2兆6418億	-2.97%	17.45	0.91
08/17	2,790	2,800	2,760	2,780	+0.36%	2,613,700	2兆6418億	-3.2%	17.45	0.91
08/14	2,810	2,810	2,740	2,770	-2.12%	4,750,000	2兆6323億	-3.69%	17.39	0.91
08/13	2,830	2,860	2,810	2,830	0%	3,702,800	2兆6894億	-1.77%	17.76	0.93
08/12	2,900	2,900	2,810	2,830	-3.41%	5,647,200	2兆6894億	-1.87%	17.76	0.93
08/11	2,910	2,970	2,910	2,930	+2.45%	4,619,700	2兆7844億	+1.31%	18.39	0.96
08/10	2,860	2,860	2,820	2,860	-0.69%	2,771,700	2兆7179億	-1.21%	17.95	0.94
08/07	2,830	2,890	2,830	2,880	+1.05%	3,247,300	2兆7369億	-0.86%	18.08	0.95
08/06	2,890	2,890	2,830	2,850	+0.71%	3,649,500	2兆7084億	-2.2%	17.89	0.94
08/05	2,780	2,870	2,760	2,830	+0.71%	3,673,000	2兆6894億	-3.25%	17.76	0.93
08/04	2,810	2,850	2,790	2,810	-1.4%	4,042,000	2兆6704億	-4.36%	17.64	0.92
08/03	2,900	2,910	2,830	2,850	-2.73%	4,101,100	2兆7084億	-3.49%	17.89	0.94
07/31	2,940	2,960	2,880	2,930	+0.34%	5,590,500	2兆7844億	-1.31%	18.39	0.96
07/30	2,820	2,940	2,810	2,920	+5.8%	6,571,900	2兆7749億	-2.14%	18.33	0.96
07/29	2,790	2,840	2,760	2,760	-0.72%	3,780,200	2兆6228億	-8%	17.32	0.91
07/28	2,790	2,820	2,760	2,780	-1.07%	3,868,400	2兆6418億	-7.98%	17.45	0.91
07/27	2,810	2,840	2,790	2,810	-1.06%	4,245,600	2兆6704億	-7.5%	17.64	0.92
07/24	2,830	2,860	2,830	2,840	-0.7%	3,022,800	2兆6989億	-7.01%	17.83	0.93
07/23	2,900	2,900	2,820	2,860	-1.38%	4,632,400	2兆7179億	-6.78%	17.95	0.94
07/22	2,900	2,920	2,880	2,900	-0.68%	3,660,900	2兆7559億	-5.91%	18.2	0.95
07/21	2,970	2,970	2,890	2,920	-1.02%	3,478,900	2兆7749億	-5.72%	18.33	0.96
07/17	2,960	2,990	2,940	2,950	-0.34%	3,014,500	2兆8034億	-5.27%	18.52	0.97
07/16	2,970	2,970	2,910	2,960	-0.67%	4,495,000	2兆8129億	-5.43%	18.58	0.97
07/15	3,040	3,050	2,970	2,980	-1%	3,030,700	2兆8319億	-5.31%	18.7	0.98
07/14	3,000	3,050	2,990	3,010	+2.03%	3,704,300	2兆8604億	-4.81%	18.89	0.99
07/13	2,930	2,970	2,930	2,950	+2.08%	3,760,300	2兆8034億	-7.12%	18.52	0.97
07/10	2,890	2,920	2,870	2,890	0%	3,972,700	2兆7464億	-9.55%	18.14	0.95
07/09	2,800	2,890	2,770	2,890	-0.34%	6,420,400	2兆7464億	-10.19%	18.14	0.95
07/08	3,000	3,010	2,900	2,900	-4.29%	6,045,900	2兆7559億	-10.52%	18.2	0.95

5401 日本製鉄

PER

2015/07/08～2015/12/03

株価＆PERの推移

開示資料

決算

株式

チャート