5411 JFE HD

5411
2024/05/24
時価
1兆4611億円
PER 予
6.61倍
2010年以降
赤字-52.79倍
(2010-2024年)
PBR
0.59倍
2010年以降
0.21-1.68倍
(2010-2024年)
配当
4.38%
ROE 予
8.93%
ROA 予
3.82%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,294
始値
2,274
高値
2,293
安値
2,267
終値 -0.39%
2,285
出来高 -21.36%
2,126,900

乖離率

株価(5日)
移動平均値
-0.82%
2,304
株価(25日)
移動平均値
-1.89%
2,329
出来高(5日)
移動平均値
-14.25%
2,480,240

2023/12/25~2024/05/24

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
2024
05/242,2742,2932,2672,285-0.39%2,126,9001兆4611億-1.89%6.610.59
05/232,2822,2962,2702,2940%2,704,7001兆4668億-1.71%6.630.59
05/222,3242,3282,2932,294-0.91%2,354,6001兆4668億-2.05%6.630.59
05/212,3312,3482,3142,315-0.81%2,341,2001兆4802億-1.49%6.690.6
05/202,2902,3352,2902,334+1.92%2,873,8001兆4924億-1.02%6.750.6
05/172,2642,2912,2632,290+1.24%4,434,8001兆4643億-3.09%6.620.59
05/162,3242,3252,2532,262-2.33%6,412,5001兆4464億-4.64%6.540.58
05/152,3212,3302,3112,316-0.22%2,722,3001兆4809億-2.69%6.690.6
05/142,3152,3272,2952,321+0.48%3,379,3001兆4841億-2.76%6.710.6
05/132,3102,3182,3022,310-0.17%3,721,0001兆4771億-3.47%6.680.6
05/102,3232,3312,2942,314+0.43%4,934,6001兆4796億-3.54%6.690.6
05/092,3032,3302,2932,304+0.52%3,922,7001兆4732億-4.28%6.660.59
05/082,3412,3732,2912,292-2.05%9,279,0001兆4655億-5.01%6.630.59
05/072,3722,3812,3182,340-0.21%9,579,7001兆4962億-3.43%6.760.6
05/022,3242,3472,3122,345+0.86%5,564,3001兆4994億-3.5%6.780.61
05/012,3412,3442,3072,325-1.52%3,644,9001兆4866億-4.71%6.720.6
04/302,3652,3672,3332,361+1.03%3,445,5001兆5097億-3.67%6.830.61
04/262,3202,3442,3092,337+0.78%2,754,9001兆4943億-5.04%6.760.6
04/252,3572,3722,3142,319-2.77%3,911,5001兆4828億-6.23%6.70.6
04/242,3602,3952,3472,385+0.21%3,347,1001兆5250億-4.02%6.890.62
04/232,4002,4082,3722,3800%1,597,6001兆5218億-4.46%6.880.61
04/222,3752,4092,3672,380+1.36%2,219,7001兆5218億-4.61%6.880.61
04/192,3792,3792,3162,348-1.88%3,542,2001兆5014億-6.04%6.790.61
04/182,3802,3952,3672,393+0.34%2,338,5001兆5301億-4.39%6.920.62
04/172,4152,4212,3732,385-1.12%2,799,9001兆5250億-4.75%6.890.62
04/162,5002,5002,4042,412-3.48%3,618,8001兆5423億-3.75%6.970.62
04/152,4812,5012,4562,499+0.32%2,237,4001兆5979億-0.32%7.220.64
04/122,4992,5132,4802,491-0.16%2,126,0001兆5928億-0.6%7.20.64
04/112,4702,5002,4622,495+0.48%2,072,8001兆5953億-0.4%7.210.64
04/102,4932,4952,4752,483-0.4%1,366,2001兆5877億-0.92%7.180.64
04/092,4902,5042,4742,493+0.44%1,855,8001兆5941億-0.56%7.210.64
04/082,4732,4842,4552,482+0.04%2,841,4001兆5870億-1%7.170.64
04/052,4502,4852,4332,481+0.85%3,716,0001兆5864億-1.08%7.170.64
04/042,4972,4972,4552,460-0.93%3,697,5001兆5730億-1.87%7.110.63
04/032,4852,5042,4572,483-0.48%2,621,0001兆5877億-1%7.180.64
04/022,4852,5162,4842,495+1.13%2,834,5001兆5953億-0.56%7.210.64
04/012,5242,5342,4672,467-2.87%3,359,2001兆5774億-1.56%7.130.64
03/292,5162,5462,5012,540+1.64%3,788,4001兆6241億+1.44%8.180.66
03/282,5472,5692,4942,499-3.81%4,885,5001兆5979億+0.08%8.050.64
03/272,6032,6182,5872,598-0.42%4,058,9001兆6612億+4.3%8.370.67
03/262,6112,6262,5922,609-0.04%4,021,7001兆6682億+5.2%8.40.67
03/252,6202,6292,5942,610-0.65%3,809,1001兆6689億+5.75%8.410.67
03/222,6302,6472,6032,627+0.11%4,771,2001兆6798億+7.09%8.460.68
03/212,5592,6372,5442,624+3.27%9,333,3001兆6778億+7.67%8.450.68
03/192,5112,5472,4882,541+2.05%4,484,2001兆6248億+4.83%8.190.66
03/182,4972,5122,4832,490+0.61%3,277,7001兆5922億+3.23%8.020.64
03/152,4482,4822,4412,475+1.02%4,573,0001兆5826億+3%7.970.64
03/142,4422,4602,3982,450+1.41%3,895,0001兆5666億+2.21%7.890.63
03/132,4502,4662,4102,416-0.74%3,155,0001兆5448億+1.05%7.780.62
03/122,4302,4352,3942,434-0.12%3,239,5001兆5563億+1.93%7.840.63
03/112,4732,4962,4192,437-1.5%3,899,8001兆5583億+2.22%7.850.63
03/082,4402,4882,4382,474+0.81%3,271,6001兆5819億+3.95%7.970.64
03/072,5062,5132,4472,454-2.46%6,362,9001兆5691億+3.33%7.910.63
03/062,5112,5402,4932,516-0.12%3,606,2001兆6088億+6.21%8.110.65
03/052,5422,5872,5192,519+1.08%8,067,5001兆6107億+6.69%8.110.65
03/042,5152,5482,4912,492-0.32%3,782,4001兆5934億+5.95%8.030.64
03/012,4752,5202,4722,500+1.83%4,450,5001兆5985億+6.66%8.050.65
02/292,4902,4912,4412,455-2%5,541,2001兆5698億+5.14%7.910.63
02/282,4942,5582,4812,505+0.28%6,262,4001兆6017億+7.56%8.070.65
02/272,4152,5242,4142,498+3.31%8,421,1001兆5973億+7.58%8.050.64
02/262,4282,4442,4032,418+0.42%4,399,9001兆5461億+4.49%7.790.62
02/222,3852,4392,3842,408+1.69%7,948,0001兆5397億+4.29%7.760.62
02/212,3522,3762,3402,368+0.72%5,744,9001兆5141億+2.73%7.630.61
02/202,3362,3572,3192,351+0.77%4,205,1001兆5033億+2.13%7.570.61
02/192,2932,3412,2862,333+1.74%3,584,4001兆4918億+1.43%7.520.6
02/162,2722,3012,2722,293+1.96%4,502,3001兆4662億-0.26%7.390.59
02/152,2682,2682,2362,249+0.58%2,492,0001兆4380億-2.17%7.240.58
02/142,2802,2832,2342,236-2.61%3,718,2001兆4297億-2.82%7.20.58
02/132,2552,2962,2362,296+2.59%4,515,9001兆4681億-0.35%7.40.59
02/092,2752,2832,2332,238-1.06%5,610,1001兆4310億-2.91%7.210.58
02/082,3302,3302,2622,262-2.54%7,124,1001兆4464億-1.87%7.290.58
02/072,3132,3352,2682,321+0.52%7,333,5001兆4841億+0.83%7.480.6
02/062,3352,3382,2982,309-1.58%5,594,6001兆4764億+0.48%7.440.6
02/052,3402,3522,3172,346+0.82%4,076,9001兆5001億+2.36%7.560.61
02/022,3352,3442,3112,327+0.04%2,818,4001兆4879億+1.88%7.50.6
02/012,3352,3442,3182,326-0.77%2,556,1001兆4873億+2.2%7.490.6
01/312,3282,3442,3112,344+1.08%3,640,2001兆4988億+3.31%7.550.6
01/302,3252,3282,3122,319+0.22%2,326,1001兆4828億+2.57%7.470.6
01/292,2852,3262,2722,314+1.22%3,934,5001兆4796億+2.62%7.450.6
01/262,2952,3062,2802,286-0.39%2,043,1001兆4617億+1.65%7.360.59
01/252,2872,2992,2802,295+0.7%2,321,6001兆4675億+2.36%7.390.59
01/242,3102,3102,2572,279-1.43%4,764,9001兆4572億+1.97%7.340.59
01/232,3242,3402,3062,312-0.3%3,416,2001兆4783億+3.82%7.450.6
01/222,3052,3192,2912,319+0.65%3,031,7001兆4828億+4.51%7.470.6
01/192,3202,3242,2892,304+0.26%2,550,8001兆4732億+4.21%7.420.59
01/182,3072,3252,2932,298-0.43%2,427,5001兆4694億+4.36%7.40.59
01/172,3152,3602,3052,308+0.57%6,368,5001兆4758億+5.24%7.440.6
01/162,3042,3082,2772,295-0.35%2,964,1001兆4675億+4.99%7.390.59
01/152,2762,3152,2682,303+0.35%3,067,2001兆4726億+5.69%7.420.59
01/122,3102,3142,2782,295-0.39%3,495,4001兆4675億+5.66%7.390.59
01/112,3152,3292,3022,304+0.13%4,615,0001兆4732億+6.37%7.420.59
01/102,2962,3162,2862,301-0.35%4,014,3001兆4713億+6.43%7.410.59
01/092,3162,3422,2812,309-0.04%5,590,6001兆4764億+7.05%7.440.6
01/052,2562,3102,2562,310+2.71%6,216,3001兆4771億+7.34%7.440.6
01/042,1922,2492,1822,249+2.79%4,532,1001兆4380億+4.65%7.240.58
2023
12/292,2022,2132,1742,188-0.73%2,397,5001兆3990億+1.81%7.050.57
12/282,1692,2072,1612,204+1.61%2,698,3001兆4093億+2.51%7.10.58
12/272,1352,1692,1342,169+1.74%2,466,1001兆3869億+0.84%6.990.57
12/262,1382,1422,1292,132-0.14%1,455,7001兆3632億-0.93%6.870.56
12/252,1602,1642,1312,135-0.79%1,463,6001兆3652億-0.97%6.880.56

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
最新2,285
2024/5/24
2,126,9001兆4611億-1.89%
2,329

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)
2024/05/24 vs 2023/12/29
4%(1.04倍)
過去安値
626円(2020/04/06)
265%(3.65倍)
2,285円(5/24)