JFE HD（5411）の株価チャート
株価
7/7
- 前日 (7/6)
- 1,654
- 始値
- 1,663
- 高値
- 1,673
- 安値
- 1,643
- 終値 ±0%
- 1,654
- 出来高 -7.35%
- 5,634,300
乖離率
- 株価（5日）
移動平均値 - +2.99%
1,606 - 株価（25日）
移動平均値 - +3.63%
1,596 - 出来高（5日）
移動平均値 - -0.31%
5,651,540
2026/02/09～2026/07/07
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 | ||||||||||
| 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 | 0.38 |
| 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 | 0.38 |
| 06/25 | 1,573 | 1,573 | 1,546 | 1,546 | -0.83% | 5,012,100 | 9885億7176万 | -4.33% | 6.56 | 0.38 |
| 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 | 0.39 |
| 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 | 0.4 |
| 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 | 0.41 |
| 05/27 | 1,651 | 1,686 | 1,651 | 1,677 | +2.13% | 5,916,700 | 1兆723億 | -1.12% | 7.11 | 0.41 |
| 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 | 0.4 |
| 05/22 | 1,651 | 1,662 | 1,635 | 1,635 | -1.21% | 4,347,000 | 1兆454億 | -4.78% | 6.93 | 0.4 |
| 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 | 0.41 |
| 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 | 0.41 |
| 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 | 0.42 |
| 04/30 | 1,690 | 1,719 | 1,686 | 1,715 | +0.82% | 5,512,200 | 1兆966億 | -4.83% | 7.27 | 0.42 |
| 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 | 0.41 |
| 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 | 0.44 |
| 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 | 0.45 |
| 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 | 0.46 |
| 04/08 | 1,851 | 1,894 | 1,844 | 1,882 | +3.01% | 4,836,400 | 1兆2034億 | -1% | 7.98 | 0.46 |
| 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 |
| 03/24 | 1,911 | 1,913 | 1,882 | 1,896 | +1.99% | 3,777,900 | 1兆2123億 | -7.65% | 17.19 | 0.46 |
| 03/23 | 1,879 | 1,879 | 1,837 | 1,859 | -1.48% | 5,344,200 | 1兆1887億 | -10.11% | 16.85 | 0.45 |
| 03/19 | 1,909 | 1,929 | 1,885 | 1,887 | -3.08% | 5,427,700 | 1兆2066億 | -9.63% | 17.11 | 0.46 |
| 03/18 | 1,910 | 1,950 | 1,910 | 1,947 | +2.58% | 3,410,400 | 1兆2449億 | -7.59% | 17.65 | 0.47 |
| 03/17 | 1,901 | 1,917 | 1,892 | 1,898 | +0.42% | 2,737,600 | 1兆2136億 | -10.43% | 17.21 | 0.46 |
| 03/16 | 1,901 | 1,912 | 1,882 | 1,890 | -1.56% | 3,917,900 | 1兆2085億 | -11.39% | 17.14 | 0.46 |
| 03/13 | 1,932 | 1,974 | 1,920 | 1,920 | -3.08% | 4,275,200 | 1兆2277億 | -10.45% | 17.41 | 0.47 |
| 03/12 | 1,984 | 1,989 | 1,954 | 1,981 | -0.2% | 4,570,200 | 1兆2667億 | -8.03% | 17.96 | 0.48 |
| 03/11 | 2,007 | 2,016 | 1,982 | 1,985 | +0.05% | 2,914,100 | 1兆2692億 | -8.06% | 18 | 0.48 |
| 03/10 | 1,966 | 1,984 | 1,950 | 1,984 | +2.59% | 3,621,800 | 1兆2686億 | -8.23% | 17.99 | 0.48 |
| 03/09 | 1,920 | 1,936 | 1,899 | 1,934 | -3.3% | 8,245,900 | 1兆2366億 | -10.71% | 17.53 | 0.47 |
| 03/06 | 1,966 | 2,000 | 1,965 | 2,000 | +0.15% | 3,145,100 | 1兆2788億 | -7.92% | 18.13 | 0.49 |
| 03/05 | 2,041 | 2,041 | 1,995 | 1,997 | +1.47% | 6,420,700 | 1兆2769億 | -8.18% | 18.11 | 0.48 |
| 03/04 | 2,001 | 2,020 | 1,942 | 1,968 | -3.43% | 7,703,500 | 1兆2584億 | -9.72% | 17.84 | 0.48 |
| 03/03 | 2,113 | 2,132 | 2,037 | 2,038 | -4.63% | 7,043,700 | 1兆3031億 | -6.77% | 18.48 | 0.49 |
| 03/02 | 2,140 | 2,154 | 2,111 | 2,137 | -2.91% | 5,343,400 | 1兆3664億 | -2.42% | 19.37 | 0.52 |
| 02/27 | 2,137 | 2,208 | 2,133 | 2,201 | +2.28% | 5,309,800 | 1兆4074億 | +0.46% | 19.95 | 0.53 |
| 02/26 | 2,192 | 2,220 | 2,152 | 2,152 | -0.88% | 4,660,500 | 1兆3760億 | -1.69% | 19.51 | 0.52 |
| 02/25 | 2,208 | 2,212 | 2,121 | 2,171 | -2.56% | 8,047,900 | 1兆3882億 | -0.82% | 19.68 | 0.53 |
| 02/24 | 2,259 | 2,270 | 2,208 | 2,228 | -0.98% | 4,461,400 | 1兆4246億 | +1.74% | 20.2 | 0.54 |
| 02/20 | 2,250 | 2,262 | 2,219 | 2,250 | -0.57% | 2,877,100 | 1兆4387億 | +2.88% | 20.4 | 0.55 |
| 02/19 | 2,270 | 2,278 | 2,248 | 2,263 | -0.09% | 3,161,400 | 1兆4470億 | +3.62% | 20.52 | 0.55 |
| 02/18 | 2,225 | 2,278 | 2,225 | 2,265 | +1.75% | 2,584,600 | 1兆4483億 | +3.99% | 20.54 | 0.55 |
| 02/17 | 2,227 | 2,253 | 2,216 | 2,226 | -0.63% | 2,651,500 | 1兆4233億 | +2.53% | 20.18 | 0.54 |
| 02/16 | 2,299 | 2,299 | 2,240 | 2,240 | -2.06% | 4,257,400 | 1兆4323億 | +3.46% | 20.31 | 0.54 |
| 02/13 | 2,352 | 2,356 | 2,286 | 2,287 | -3.05% | 6,837,100 | 1兆4623億 | +6.13% | 20.73 | 0.56 |
| 02/12 | 2,345 | 2,359 | 2,331 | 2,359 | +0.68% | 5,778,700 | 1兆5084億 | +9.98% | 21.39 | 0.57 |
| 02/10 | 2,271 | 2,344 | 2,270 | 2,343 | +3.4% | 6,100,100 | 1兆4982億 | +9.9% | 21.24 | 0.57 |
| 02/09 | 2,286 | 2,297 | 2,251 | 2,266 | +1.12% | 6,085,900 | 1兆4489億 | +6.89% | 20.54 | 0.55 |
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 | 1,654 2026/7/7 | 5,634,300 | 1兆576億 | +3.63% 1,596 | |||
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）
- 2026/07/07 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
626円（2020/04/06） - 164%（2.64倍）
1,654円（7/7）
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。
