5406 神戸製鋼所

5406
2021/02/26
時価
2390億円
PER
-倍
2010年以降
赤字-100.79倍
(2010-2020年)
PBR
0.35倍
2010年以降
0.16-1.38倍
(2010-2020年)
配当 予
0%
ROE 予
0%
ROA 予
0%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/25)
671
始値
655
高値
673
安値
655
終値 -2.24%
656
出来高 -1.28%
4,889,400

乖離率

株価(5日)
移動平均値
+1.39%
647
株価(25日)
移動平均値
+12.52%
583
出来高(5日)
移動平均値
+0.63%
4,858,720

2020/09/30~2021/02/26

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
2021
02/26655673655656-2.24%4,889,4002390億2292万+12.52%-0.35
02/25664678660671+3.87%4,952,9002444億8838万+15.89%-0.36
02/24650666645646+1.57%7,294,8002353億7927万+12.54%-0.35
02/22640647630636+1.76%3,374,2002317億3563万+11.78%-0.34
02/19623639620625-0.95%3,782,3002277億2763万+10.42%-0.34
02/18665665631631-4.83%5,432,9002299億1381万+11.88%-0.34
02/17650671648663+3.92%5,629,2002415億7347万+18.18%-0.36
02/16648652634638-1.24%4,944,6002324億6436万+14.34%-0.34
02/15665682642646-1.37%5,494,1002353億7927万+16.4%-0.35
02/12646655634655+0.77%5,982,8002386億5855万+18.66%-0.35
02/10627653624650+2.04%6,579,3002368億3673万+18.61%-0.35
02/09628647622637+0.79%9,938,8002321億+17.1%-0.34
02/08578637573632+17.47%18,311,5002302億7818万+16.82%-0.34
02/05526538522538+3.26%5,165,5001960億2794万+0.19%-0.29
02/04525527518521-0.19%2,904,1001898億3375万-3.16%-0.28
02/03516523513522+1.95%3,992,8001901億9811万-3.15%-0.28
02/02507515505512+1.79%2,990,8001865億5447万-5.19%-0.28
02/01485508485503+3.29%4,405,7001832億7519万-7.2%-0.27
01/29495495484487-2.01%4,421,8001774億4537万-10.31%-0.26
01/28487504486497-1%4,569,1001810億8901万-8.97%-0.27
01/27506509499502-0.79%3,549,0001829億1083万-8.56%-0.27
01/26520520504506-2.88%4,931,8001843億6829万-8.17%-0.27
01/25540540519521-3.34%4,175,6001898億3375万-5.62%-0.28
01/22535542532539-0.92%3,128,4001963億9230万-2.71%-0.29
01/21549552542544-0.91%3,827,4001982億1413万-1.81%-0.29
01/20543549539549+1.1%2,628,7002000億3595万-0.9%-0.3
01/19542550540543+0.93%3,923,5001978億4976万-1.81%-0.29
01/18542546535538-2.54%4,131,8001960億2794万-2.71%-0.29
01/15570574550552-2.82%4,411,5002011億2904万-0.18%-0.3
01/14567572563568-0.87%4,356,2002069億5887万+2.9%-0.31
01/13565573557573+0.7%4,294,5002087億8069万+4.18%-0.31
01/12572573566569-0.18%4,174,7002073億2323万+3.64%-0.31
01/08579580565570-1.04%4,936,4002076億8759万+4.2%-0.31
01/07575590572576+2.31%6,218,5002098億7378万+5.69%-0.31
01/06560567551563+2.74%6,240,6002051億3705万+3.87%-0.3
01/05538552536548+1.29%3,439,5001996億7158万+1.48%-0.3
01/04557557531541-1.81%4,008,8001971億2103万+0.37%-0.29
2020
12/30553558540551-0.54%3,427,9002007億6467万+2.42%-0.3
12/29545556543554+1.65%3,566,1002018億5777万+3.17%-0.3
12/28557560539545-1.27%3,351,6001985億7849万+1.87%-0.29
12/25546553544552+0.91%2,413,4002011億2904万+3.76%-0.3
12/24549559545547+1.48%3,493,4001993億722万+3.4%-0.29
12/23550554534539-2.71%3,575,2001963億9230万+2.28%-0.29
12/22563568554554-2.64%3,975,6002018億5777万+5.52%-0.3
12/21563570558569+1.79%3,572,5002073億2323万+8.8%-0.31
12/18543562542559+2.19%4,194,1002036億7959万+7.71%-0.3
12/17562566546547-2.5%4,395,0001993億722万+6.01%-0.29
12/16553562551561+4.08%5,027,1002044億832万+8.93%-0.3
12/15540547537539-0.74%3,354,7001963億9230万+5.27%-0.29
12/14536550535543+1.69%4,077,1001978億4976万+6.68%-0.29
12/11543544529534-0.56%2,745,7001945億7048万+5.74%-0.29
12/10539547535537-0.19%2,730,6001956億6358万+7.4%-0.29
12/09522538522538+3.26%3,161,9001960億2794万+8.47%-0.29
12/08524529518521-0.57%3,134,0001898億3375万+5.89%-0.28
12/07547553523524-2.42%4,538,7001909億2684万+7.6%-0.28
12/04528538527537+1.9%5,771,2001956億6358万+11.18%-0.29
12/03521528512527+1.93%4,173,7001920億1993万+10.25%-0.28
12/02519523511517+0.98%4,880,5001883億7629万+9.07%-0.28
12/01504513501512+1.39%3,889,6001865億5447万+8.7%-0.28
11/30529529503505-3.99%5,488,1001840億392万+7.91%-0.27
11/27520530520526+1.94%6,620,6001916億5557万+13.12%-0.28
11/26511519506516+0.19%3,906,8001880億1193万+11.93%-0.28
11/25515524513515+3%9,913,0001876億4756万+12.69%-0.28
11/24497502493500+3.52%6,120,7001821億8210万+10.13%-0.27
11/20475483474483+0.84%3,765,0001759億8791万+7.33%-0.26
11/19488490475479-2.44%4,363,1001745億3045万+6.92%-0.26
11/18494501490491-1.6%4,435,1001789億282万+10.34%-0.26
11/17507509490499+0.2%4,744,5001818億1774万+12.64%-0.27
11/16494501487498+4.18%5,117,9001814億5337万+13.18%-0.27
11/13477482471478-1.44%3,741,8001741億6609万+9.38%-0.26
11/12488492480485-2.81%4,577,8001767億1664万+11.49%-0.26
11/11497510491499+1.42%6,481,4001818億1774万+15.24%-0.27
11/10474493474492+7.19%10,947,9001792億6719万+14.42%-0.27
11/09466472456459-0.43%6,631,4001672億4317万+7.49%-0.25
11/06427464425461+11.62%16,559,0001679億7190万+8.73%-0.25
11/05425425399413-3.28%6,129,4001504億8241万-1.9%-0.22
11/04438443425427+0.47%5,807,0001555億8351万+1.43%-0.23
11/02415428414425+4.94%5,143,9001548億5478万+0.95%-0.23
10/30416419403405-2.41%4,186,1001475億6750万-3.57%-0.22
10/294044194034150%3,120,7001512億1114万-0.95%-0.22
10/28422424410415-3.26%4,364,7001512億1114万-0.95%-0.22
10/27431431424429-1.83%3,476,4001563億1224万+2.14%-0.23
10/26441445432437+0.23%3,044,3001592億2715万+4.05%-0.24
10/23441445434436+0.46%3,325,4001588億6279万+4.06%-0.23
10/22432439431434-0.46%3,961,4001581億3406万+3.58%-0.23
10/21421437420436+4.56%5,907,5001588億6279万+4.06%-0.23
10/20424431417417-2.8%5,077,6001519億3987万-0.48%-0.22
10/19418431418429+2.63%4,687,9001563億1224万+2.14%-0.23
10/16418426415418-0.24%3,730,8001523億423万-0.48%-0.23
10/15415426412419+0.48%3,583,3001526億6860万-0.48%-0.23
10/14428428416417-3.7%4,355,2001519億3987万-0.95%-0.22
10/13426434420433+1.64%3,409,4001577億6970万+2.85%-0.23
10/12426435422426-0.7%3,955,5001552億1915万+1.43%-0.23
10/09435436425429-0.46%4,310,1001563億1224万+2.39%-0.23
10/08433442429431+1.17%5,873,0001570億4097万+3.11%-0.23
10/07411427406426+2.4%4,479,8001552億1915万+2.16%-0.23
10/06419425414416+0.73%3,476,0001515億7551万0%-0.22
10/05404416403413+5.36%5,171,8001504億8241万-0.72%-0.22
10/02399405390392-1.75%4,509,4001428億3077万-5.54%-0.21
09/30407415399399-3.16%4,370,9001453億8131万-4.09%-0.23

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
2010年
3月期
2,040
204
3/31

204
3/30

他2件
1,260
126
4/1
5,276,200
52,762,000
4/20
6354億7244万-+17.14%
4/5
-14.43%
7/13
2011年
3月期
2,430
243
2/16
1,540
154
3/15
9,175,700
91,757,000
2/4
7569億5982万4797億1939万+9.97%
2/16
-24.09%
3/15
2012年
3月期
2,250
225
4/1
1,080
108
11/25

108
11/24
2,748,400
27,484,000
3/9
7008億8872万3364億2658万+11.11%
2/20
-15.11%
8/22
2013年
3月期
1,440
144
2/12
570
57
9/6
9,930,800
99,308,000
2/5
4485億6878万1775億5847万+31.55%
12/19
-20.63%
7/25
2014年
3月期
1,910
191
9/27
1,020
102
4/4
26,877,400
268,774,000
4/26
5949億7665万3177億3622万+38.47%
5/21
-17.47%
2/5
2015年
3月期
2,400
240
2/27
1,260
126
4/15
6,218,700
62,187,000
6/4
8744億7410万4590億9890万+13.02%
12/3
-10.14%
10/17
2016年
3月期
2,390
239
4/27

239
4/24

他2件
780
78
2/12
10,508,200
105,082,000
2/10
8708億3046万2842億408万+16.7%
4/22
-27.05%
2/12
2017年
3月期
1,300
12/12
790
79
6/28
12,647,400
126,474,000
4/28
4736億7347万2878億4772万+22.47%
12/9
-12.19%
6/16
2018年
3月期
1,395
7/31
774
10/16
170,234,300
10/11
5082億8807万2820億1789万+15.15%
11/14
-35.96%
10/13
2019年
3月期
897
2/6
810
3/11
3,905,300
2/6
3268億3469万2951億3501万+4.92%
4/5
-11.51%
5/10
2020年
3月期
533
1/27
283
3/13
14,077,800
3/17
1942億612万1031億1507万+7.35%
4/30
-29.08%
3/13
最新656
2021/2/26
4,889,4002390億2292万+12.52%
583

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
-12%(0.88倍)
1987/12/28 vs 1986/12/27
60%(1.6倍)
1988/12/28 vs 1987/12/28
168%(2.68倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
131%(2.31倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
143%(2.43倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-23%(0.77倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/02/26 vs 2020/12/30
19%(1.19倍)
過去安値
283円(2020/03/13)
132%(2.32倍)
656円(2/26)