JFE HD（5411）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,832
- 始値
- 1,812
- 高値
- 1,816
- 安値
- 1,784
- 終値 -2.02%
- 1,795
- 出来高 +22.5%
- 6,174,500
乖離率
- 株価（5日）
移動平均値 - -0.22%
1,799 - 株価（25日）
移動平均値 - +0.56%
1,785 - 出来高（5日）
移動平均値 - -7.62%
6,683,880
2026/03/25～2026/08/19
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/19 | 1,812 | 1,816 | 1,784 | 1,795 | -2.02% | 6,174,500 | 1兆1477億 | +0.56% | 7.61 | 0.43 |
| 08/18 | 1,784 | 1,835 | 1,784 | 1,832 | +2.86% | 5,040,600 | 1兆1714億 | +3.04% | 7.77 | 0.44 |
| 08/17 | 1,789 | 1,808 | 1,771 | 1,781 | -0.39% | 4,406,800 | 1兆1388億 | +0.62% | 7.55 | 0.43 |
| 08/14 | 1,786 | 1,804 | 1,765 | 1,788 | -0.56% | 7,192,400 | 1兆1433億 | +1.42% | 7.58 | 0.43 |
| 08/13 | 1,822 | 1,833 | 1,797 | 1,798 | -1.37% | 10,605,100 | 1兆1497億 | +2.28% | 7.63 | 0.43 |
| 08/12 | 1,868 | 1,869 | 1,816 | 1,823 | -1.19% | 5,259,400 | 1兆1656億 | +4.05% | 7.73 | 0.44 |
| 08/10 | 1,870 | 1,882 | 1,842 | 1,845 | -1.13% | 4,561,400 | 1兆1797億 | +5.73% | 7.82 | 0.45 |
| 08/07 | 1,863 | 1,904 | 1,841 | 1,866 | +0.38% | 7,025,500 | 1兆1931億 | +7.55% | 7.91 | 0.45 |
| 08/06 | 1,858 | 1,886 | 1,822 | 1,859 | +1.09% | 7,346,400 | 1兆1887億 | +7.83% | 7.88 | 0.45 |
| 08/05 | 1,777 | 1,841 | 1,758 | 1,839 | +2.17% | 14,345,000 | 1兆1759億 | +7.48% | 7.8 | 0.44 |
| 08/04 | 1,789 | 1,812 | 1,767 | 1,800 | +0.33% | 4,765,300 | 1兆1509億 | +5.88% | 7.63 | 0.43 |
| 08/03 | 1,799 | 1,802 | 1,745 | 1,794 | -1.32% | 5,236,700 | 1兆1471億 | +6.09% | 7.61 | 0.43 |
| 07/31 | 1,825 | 1,850 | 1,802 | 1,818 | -2.52% | 7,846,100 | 1兆1624億 | +8.15% | 7.71 | 0.44 |
| 07/30 | 1,850 | 1,865 | 1,816 | 1,865 | -0.16% | 5,906,200 | 1兆1925億 | +11.68% | 7.91 | 0.45 |
| 07/29 | 1,800 | 1,868 | 1,795 | 1,868 | +4.07% | 9,999,100 | 1兆1944億 | +12.67% | 7.92 | 0.45 |
| 07/28 | 1,765 | 1,795 | 1,757 | 1,795 | -0.5% | 6,704,500 | 1兆1477億 | +9.12% | 7.61 | 0.43 |
| 07/27 | 1,750 | 1,805 | 1,750 | 1,804 | +4.52% | 6,931,800 | 1兆1535億 | +10.13% | 7.65 | 0.44 |
| 07/24 | 1,706 | 1,729 | 1,706 | 1,726 | -0.17% | 4,645,100 | 1兆1036億 | +5.89% | 7.32 | 0.42 |
| 07/23 | 1,700 | 1,738 | 1,699 | 1,729 | +0.82% | 4,206,200 | 1兆1055億 | +6.27% | 7.33 | 0.42 |
| 07/22 | 1,737 | 1,748 | 1,710 | 1,715 | -1.38% | 6,336,100 | 1兆966億 | +5.67% | 7.27 | 0.41 |
| 07/21 | 1,716 | 1,744 | 1,712 | 1,739 | +2.41% | 4,887,000 | 1兆1119億 | +7.28% | 7.37 | 0.42 |
| 07/17 | 1,689 | 1,707 | 1,685 | 1,698 | +0.06% | 5,284,100 | 1兆857億 | +5.01% | 7.2 | 0.41 |
| 07/16 | 1,681 | 1,705 | 1,673 | 1,697 | +1.07% | 4,932,100 | 1兆851億 | +5.14% | 7.2 | 0.41 |
| 07/15 | 1,678 | 1,689 | 1,664 | 1,679 | +0.78% | 3,651,100 | 1兆736億 | +4.35% | 7.12 | 0.41 |
| 07/14 | 1,635 | 1,666 | 1,633 | 1,666 | +2.4% | 5,135,900 | 1兆653億 | +3.8% | 7.07 | 0.4 |
| 07/13 | 1,641 | 1,644 | 1,617 | 1,627 | +0.25% | 3,691,700 | 1兆403億 | +1.62% | 6.9 | 0.39 |
| 07/10 | 1,623 | 1,627 | 1,609 | 1,623 | +0.19% | 4,298,900 | 1兆378億 | +1.5% | 6.88 | 0.39 |
| 07/09 | 1,638 | 1,644 | 1,616 | 1,620 | -1.7% | 4,297,400 | 1兆358億 | +1.31% | 6.87 | 0.39 |
| 07/08 | 1,651 | 1,658 | 1,639 | 1,648 | -0.36% | 4,604,000 | 1兆537億 | +3.13% | 6.99 | 0.4 |
| 07/07 | 1,663 | 1,673 | 1,643 | 1,654 | 0% | 5,634,300 | 1兆576億 | +3.63% | 7.01 | 0.4 |
| 07/06 | 1,619 | 1,662 | 1,612 | 1,654 | +3.38% | 6,081,600 | 1兆576億 | +3.76% | 7.01 | 0.4 |
| 07/03 | 1,596 | 1,613 | 1,585 | 1,600 | +1.85% | 6,429,800 | 1兆231億 | +0.44% | 6.79 | 0.39 |
| 07/02 | 1,559 | 1,584 | 1,555 | 1,571 | +1.16% | 5,976,000 | 1兆45億 | -1.63% | 6.66 | 0.38 |
| 07/01 | 1,567 | 1,568 | 1,546 | 1,553 | -0.45% | 4,136,000 | 9930億4783万 | -3% | 6.59 | 0.37 |
| 06/30 | 1,570 | 1,572 | 1,545 | 1,560 | -0.26% | 5,443,500 | 9975億2390万 | -2.86% | 6.62 | 0.38 |
| 06/29 | 1,552 | 1,564 | 1,547 | 1,564 | +1.03% | 7,413,600 | 1兆8165万 | -2.8% | 6.63 | 0.38 |
| 06/26 | 1,556 | 1,559 | 1,535 | 1,548 | +0.13% | 5,388,100 | 9898億5064万 | -3.97% | 6.56 | 0.37 |
| 06/25 | 1,573 | 1,573 | 1,546 | 1,546 | -0.83% | 5,012,100 | 9885億7176万 | -4.33% | 6.56 | 0.37 |
| 06/24 | 1,566 | 1,581 | 1,555 | 1,559 | -0.19% | 4,379,400 | 9968億8446万 | -3.77% | 6.61 | 0.38 |
| 06/23 | 1,601 | 1,604 | 1,562 | 1,562 | -2.8% | 5,249,000 | 9988億277万 | -3.76% | 6.62 | 0.38 |
| 06/22 | 1,610 | 1,617 | 1,592 | 1,607 | -0.43% | 4,134,000 | 1兆275億 | -1.23% | 6.82 | 0.39 |
| 06/19 | 1,635 | 1,642 | 1,614 | 1,614 | -1.88% | 5,121,600 | 1兆320億 | -0.92% | 6.84 | 0.39 |
| 06/18 | 1,632 | 1,659 | 1,622 | 1,645 | +0.49% | 3,383,200 | 1兆518億 | +0.8% | 6.98 | 0.4 |
| 06/17 | 1,652 | 1,653 | 1,631 | 1,637 | -0.61% | 2,749,000 | 1兆467億 | +0.18% | 6.94 | 0.4 |
| 06/16 | 1,657 | 1,659 | 1,642 | 1,647 | -0.06% | 3,995,200 | 1兆531億 | +0.61% | 6.98 | 0.4 |
| 06/15 | 1,633 | 1,654 | 1,625 | 1,648 | +2.17% | 6,372,800 | 1兆537億 | +0.61% | 6.99 | 0.4 |
| 06/12 | 1,600 | 1,623 | 1,590 | 1,613 | +2.54% | 6,191,900 | 1兆314億 | -1.65% | 6.84 | 0.39 |
| 06/11 | 1,577 | 1,578 | 1,556 | 1,573 | -0.63% | 5,167,700 | 1兆58億 | -4.43% | 6.67 | 0.38 |
| 06/10 | 1,570 | 1,587 | 1,558 | 1,583 | +0.7% | 6,356,700 | 1兆122億 | -4.18% | 6.71 | 0.38 |
| 06/09 | 1,608 | 1,609 | 1,572 | 1,572 | -0.51% | 5,849,800 | 1兆51億 | -5.19% | 6.67 | 0.38 |
| 06/08 | 1,604 | 1,623 | 1,574 | 1,580 | -2.11% | 9,822,900 | 1兆103億 | -4.99% | 6.7 | 0.38 |
| 06/05 | 1,611 | 1,620 | 1,599 | 1,614 | +0.81% | 4,205,200 | 1兆320億 | -3.24% | 6.84 | 0.39 |
| 06/04 | 1,595 | 1,610 | 1,587 | 1,601 | +0.38% | 5,194,100 | 1兆237億 | -4.19% | 6.79 | 0.39 |
| 06/03 | 1,608 | 1,612 | 1,592 | 1,595 | -0.19% | 6,015,400 | 1兆199億 | -4.72% | 6.76 | 0.38 |
| 06/02 | 1,613 | 1,618 | 1,596 | 1,598 | -2.02% | 6,408,500 | 1兆218億 | -4.77% | 6.78 | 0.39 |
| 06/01 | 1,682 | 1,683 | 1,615 | 1,631 | -4.12% | 6,672,100 | 1兆429億 | -3.09% | 6.92 | 0.39 |
| 05/29 | 1,694 | 1,724 | 1,683 | 1,701 | +1.37% | 9,400,900 | 1兆876億 | +0.77% | 7.21 | 0.41 |
| 05/28 | 1,685 | 1,687 | 1,664 | 1,678 | +0.06% | 4,189,400 | 1兆729億 | -0.77% | 7.12 | 0.4 |
| 05/27 | 1,651 | 1,686 | 1,651 | 1,677 | +2.13% | 5,916,700 | 1兆723億 | -1.12% | 7.11 | 0.4 |
| 05/26 | 1,630 | 1,644 | 1,621 | 1,642 | +0.74% | 3,081,700 | 1兆499億 | -3.53% | 6.96 | 0.4 |
| 05/25 | 1,651 | 1,654 | 1,626 | 1,630 | -0.31% | 3,723,400 | 1兆422億 | -4.62% | 6.91 | 0.39 |
| 05/22 | 1,651 | 1,662 | 1,635 | 1,635 | -1.21% | 4,347,000 | 1兆454億 | -4.78% | 6.93 | 0.39 |
| 05/21 | 1,657 | 1,665 | 1,646 | 1,655 | +1.1% | 3,901,700 | 1兆582億 | -4.06% | 7.02 | 0.4 |
| 05/20 | 1,669 | 1,673 | 1,631 | 1,637 | -1.92% | 4,961,000 | 1兆467億 | -5.54% | 6.94 | 0.4 |
| 05/19 | 1,663 | 1,684 | 1,658 | 1,669 | +0.97% | 3,753,600 | 1兆672億 | -4.25% | 7.08 | 0.4 |
| 05/18 | 1,670 | 1,675 | 1,649 | 1,653 | -1.49% | 4,155,300 | 1兆569億 | -5.6% | 7.01 | 0.4 |
| 05/15 | 1,683 | 1,708 | 1,664 | 1,678 | -0.77% | 4,992,100 | 1兆729億 | -4.55% | 7.12 | 0.4 |
| 05/14 | 1,724 | 1,725 | 1,689 | 1,691 | -1.74% | 4,579,800 | 1兆812億 | -4.14% | 7.17 | 0.41 |
| 05/13 | 1,700 | 1,731 | 1,695 | 1,721 | +2.26% | 5,780,000 | 1兆1004億 | -2.82% | 7.3 | 0.42 |
| 05/12 | 1,676 | 1,706 | 1,671 | 1,683 | -0.18% | 5,041,400 | 1兆761億 | -5.18% | 7.14 | 0.41 |
| 05/11 | 1,747 | 1,747 | 1,676 | 1,686 | -4.48% | 11,984,800 | 1兆780億 | -5.39% | 7.15 | 0.41 |
| 05/08 | 1,724 | 1,815 | 1,695 | 1,765 | +1.73% | 12,245,600 | 1兆1286億 | -1.23% | 7.49 | 0.43 |
| 05/07 | 1,741 | 1,747 | 1,713 | 1,735 | +1.05% | 6,483,700 | 1兆1094億 | -3.07% | 7.36 | 0.42 |
| 05/01 | 1,714 | 1,724 | 1,701 | 1,717 | +0.12% | 3,020,900 | 1兆979億 | -4.4% | 7.28 | 0.41 |
| 04/30 | 1,690 | 1,719 | 1,686 | 1,715 | +0.82% | 5,512,200 | 1兆966億 | -4.83% | 7.27 | 0.41 |
| 04/28 | 1,681 | 1,701 | 1,675 | 1,701 | +1.61% | 3,706,400 | 1兆876億 | -5.97% | 7.21 | 0.41 |
| 04/27 | 1,690 | 1,692 | 1,667 | 1,674 | -0.71% | 3,584,700 | 1兆704億 | -7.87% | 7.1 | 0.4 |
| 04/24 | 1,704 | 1,707 | 1,680 | 1,686 | -0.53% | 5,236,500 | 1兆780億 | -7.62% | 7.15 | 0.41 |
| 04/23 | 1,724 | 1,731 | 1,691 | 1,695 | -1.63% | 5,381,200 | 1兆838億 | -7.53% | 7.19 | 0.41 |
| 04/22 | 1,745 | 1,746 | 1,715 | 1,723 | -1.43% | 4,505,900 | 1兆1017億 | -6.51% | 7.31 | 0.42 |
| 04/21 | 1,765 | 1,767 | 1,748 | 1,748 | -1.35% | 5,046,900 | 1兆1177億 | -5.51% | 7.41 | 0.42 |
| 04/20 | 1,804 | 1,808 | 1,772 | 1,772 | -1.66% | 5,431,700 | 1兆1330億 | -4.47% | 7.51 | 0.43 |
| 04/17 | 1,820 | 1,824 | 1,796 | 1,802 | -1.53% | 3,244,200 | 1兆1522億 | -3.17% | 7.64 | 0.43 |
| 04/16 | 1,821 | 1,830 | 1,821 | 1,830 | +0.44% | 3,236,600 | 1兆1701億 | -2.03% | 7.76 | 0.44 |
| 04/15 | 1,825 | 1,839 | 1,818 | 1,822 | +0.11% | 2,754,600 | 1兆1650億 | -2.83% | 7.73 | 0.44 |
| 04/14 | 1,860 | 1,860 | 1,816 | 1,820 | -0.87% | 2,895,700 | 1兆1637億 | -3.24% | 7.72 | 0.44 |
| 04/13 | 1,855 | 1,868 | 1,835 | 1,836 | -1.66% | 2,399,600 | 1兆1740億 | -2.65% | 7.79 | 0.44 |
| 04/10 | 1,867 | 1,878 | 1,859 | 1,867 | -0.48% | 2,343,000 | 1兆1938億 | -1.32% | 7.92 | 0.45 |
| 04/09 | 1,883 | 1,890 | 1,863 | 1,876 | -0.32% | 3,021,500 | 1兆1995億 | -1.11% | 7.96 | 0.45 |
| 04/08 | 1,851 | 1,894 | 1,844 | 1,882 | +3.01% | 4,836,400 | 1兆2034億 | -1% | 7.98 | 0.45 |
| 04/07 | 1,832 | 1,844 | 1,823 | 1,827 | -0.22% | 2,155,900 | 1兆1682億 | -4.2% | 7.75 | 0.44 |
| 04/06 | 1,844 | 1,857 | 1,831 | 1,831 | -1.08% | 1,956,100 | 1兆1708億 | -4.64% | 7.77 | 0.44 |
| 04/03 | 1,850 | 1,864 | 1,845 | 1,851 | +1.09% | 2,061,000 | 1兆1836億 | -4.34% | 7.85 | 0.45 |
| 04/02 | 1,870 | 1,881 | 1,825 | 1,831 | -1.66% | 2,419,100 | 1兆1708億 | -5.96% | 7.77 | 0.44 |
| 04/01 | 1,873 | 1,873 | 1,837 | 1,862 | +2.53% | 3,350,200 | 1兆1906億 | -5% | 7.9 | 0.45 |
| 03/31 | 1,819 | 1,851 | 1,805 | 1,816 | -0.16% | 4,110,800 | 1兆1612億 | -8.05% | 16.46 | 0.44 |
| 03/30 | 1,800 | 1,830 | 1,779 | 1,819 | -3.86% | 4,843,200 | 1兆1631億 | -8.68% | 16.49 | 0.44 |
| 03/27 | 1,885 | 1,901 | 1,871 | 1,892 | +0.48% | 4,747,700 | 1兆2098億 | -5.87% | 17.15 | 0.46 |
| 03/26 | 1,904 | 1,908 | 1,866 | 1,883 | -0.21% | 3,841,300 | 1兆2040億 | -7.01% | 17.07 | 0.46 |
| 03/25 | 1,936 | 1,938 | 1,887 | 1,887 | -0.47% | 4,747,700 | 1兆2066億 | -7.45% | 17.11 | 0.46 |
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 | |
| 2008年 3月期 | 8,790 7/23 | 3,660 3/11 | 11,217,200 2/4 | - | - | +21.46% 4/28 | -19.02% 11/13 |
| 2009年 3月期 | 6,420 5/20 | 1,852 11/21 | 18,098,100 10/10 | - | - | +32.13% 4/20 | -39.48% 10/10 |
| 2010年 3月期 | 3,880 8/4 | 2,135 4/1 | 11,062,900 10/29 | - | - | +19.22% 7/31 | -11.67% 5/6 |
| 2011年 3月期 | 3,870 4/2 | 1,847 3/15 | 9,611,100 4/21 | 2兆3778億 | 1兆1348億 | +6.76% 12/14 | -21.7% 3/15 |
| 2012年 3月期 | 2,446 4/1 | 1,217 11/22 | 7,870,300 2/20 | 1兆5029億 | 7477億7104万 | +18.85% 2/20 | -16.25% 10/5 |
| 2013年 3月期 | 2,275 2/4 | 941 9/3 | 13,307,000 2/4 | 1兆3978億 | 5781億8615万 | +32.86% 2/4 | -19.24% 7/25 |
| 2014年 3月期 | 2,802 9/24 | 1,603 4/3 | 14,147,100 5/23 | 1兆7216億 | 9849億4411万 | +20.55% 5/21 | -15.41% 2/4 |
| 2015年 3月期 | 3,039 2/26 | 1,830 5/21 | 8,614,100 10/29 | 1兆8672億 | 1兆1244億 | +14.75% 12/4 | -10.61% 10/17 |
| 2016年 3月期 | 3,081 6/4 | 1,234 2/12 | 12,428,500 12/18 | 1兆8930億 | 7582億1698万 | +17.53% 4/22 | -21.48% 2/12 |
| 2017年 3月期 | 2,258 2/22 | 1,199 6/28 | 12,466,000 4/14 | 1兆3874億 | 7367億1164万 | +16.43% 12/9 | -11.9% 5/13 |
| 2018年 3月期 | 2,887 1/9 | 1,748 5/18 | 9,522,400 8/2 | 1兆7738億 | 1兆740億 | +10.32% 11/7 | -9.98% 3/23 |
| 2019年 3月期 | 2,667 9/25 | 1,658 12/26 | 10,012,500 10/31 | 1兆6387億 | 1兆187億 | +16.74% 8/1 | -13.76% 12/25 |
| 2020年 3月期 | 1,993 4/8 4/4 | 699 3/31 | 9,548,100 3/13 | 1兆2245億 | 4294億9244万 | +10.85% 9/11 | -30.75% 3/9 |
| 2021年 3月期 | 1,424 3/22 | 626 4/6 | 9,835,700 11/10 | 8749億6028万 | 3846億3843万 | +23.91% 6/8 | -12.57% 8/3 |
| 2022年 3月期 | 1,950 9/7 | 1,206 6/21 | 29,482,600 2/9 | 1兆1981億 | 7410億1270万 | +23.47% 8/16 | -15.22% 11/30 |
| 2023年 3月期 | 1,846 3/9 | 1,303 10/3 | 27,493,200 5/9 | 1兆1342億 | 8006億1323万 | +14.31% 5/9 | -9.58% 6/20 |
| 2024年 3月期 | 2,647 3/22 | 1,548 4/26 | 47,203,400 5/9 | 1兆6925億 | 9511億5064万 | +12.03% 6/14 | -10.04% 10/4 |
| 2025年 3月期 | 2,534 4/1 | 1,654 12/23 | 18,538,100 8/6 | 1兆6203億 | 1兆576億 | +8.82% 3/7 | -20.79% 8/6 |
| 2026年 3月期 | 2,359 2/12 | 1,556 4/7 | 13,099,800 4/7 | 1兆5084億 | 9949億6614万 | +9.98% 2/12 | -11.39% 3/16 |
| 最新 | 1,795 2026/8/19 | 6,174,500 | 1兆1477億 | +0.56% 1,785 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 103%（2.03倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- 55%（1.55倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/08/19 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
626円（2020/04/06） - 187%（2.87倍）
1,795円（8/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
