5413 日鉄日新製鋼

5413
2018/12/25
時価
1381億円
PER
10.59倍
2013年以降
赤字-108.85倍
(2013-2018年)
PBR
0.65倍
2013年以降
0.32-1.12倍
(2013-2018年)
配当
2.38%
ROE
6.65%
ROA
1.83%
資料
Link

株価チャート

株価

12/25

前日 (12/21)
1,335
始値
1,275
高値
1,297
安値
1,252
終値 -5.77%
1,258
出来高 +568.8%
4,323,800

乖離率

株価(5日)
移動平均値
-7.16%
1,355
株価(25日)
移動平均値
-11.9%
1,428
出来高(5日)
移動平均値
+255.84%
1,215,080

2018/08/01~2018/12/25

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
2018
12/251,2751,2971,2521,258-5.77%4,323,8001381億8365万-11.9%10.590.65
12/211,3471,3611,3211,335-2.05%646,5001466億4163万-7.16%11.240.69
12/201,4031,4041,3591,363-2.92%403,7001497億1726万-5.67%11.480.71
12/191,4051,4201,3991,404-0.85%376,4001542億2086万-3.17%11.820.73
12/181,3981,4351,3961,416+0.28%325,0001555億3899万-2.61%11.930.74
12/171,3981,4351,3981,412+0.14%310,6001550億9961万-3.22%11.890.73
12/141,4051,4341,4001,410-1.05%621,0001548億7993万-3.75%11.880.73
12/131,4001,4371,4001,425+2.15%409,9001565億2759万-3.13%120.74
12/121,3961,4131,3821,395+2.12%447,0001532億3227万-5.49%11.750.73
12/111,3821,3901,3571,366-1.37%267,1001500億4679万-7.83%11.50.71
12/101,3851,3931,3761,385-1.7%696,3001521億3383万-6.92%11.660.72
12/071,4141,4191,3931,409-0.42%203,5001547億7008万-5.56%11.870.73
12/061,4171,4271,4041,415-1.53%345,6001554億2915万-5.29%11.920.74
12/051,4451,4531,4301,437-1.3%341,1001578億4571万-4.01%12.10.75
12/041,4811,4961,4551,456-2.15%353,1001599億3275万-2.8%12.260.76
12/031,4811,5041,4741,488+1.57%233,2001634億4775万-0.6%12.530.77
11/301,4491,4711,4441,465-0.27%462,5001609億2134万-2.07%12.340.76
11/291,4851,5051,4651,469+0.2%403,5001613億6072万-1.74%12.370.76
11/281,4751,4771,4491,466-0.61%200,1001610億3119万-2.01%12.350.76
11/271,4801,4871,4601,475+0.27%175,1001620億1978万-1.54%12.420.77
11/261,4711,4731,4431,471-0.27%182,8001615億8041万-2.06%12.390.77
11/221,4901,4901,4701,475-0.74%162,3001620億1978万-1.99%12.420.77
11/211,4721,4911,4601,486-1.65%327,3001632億2806万-1.52%12.520.77
11/201,4921,5111,4741,511+0.94%147,2001659億7416万-0.07%12.730.79
11/191,5151,5151,4831,497-1.32%148,1001644億3635万-1.19%12.610.78
11/161,5111,5311,5091,517+1.07%194,5001666億3323万-0.07%12.780.79
11/151,5001,5031,4871,501-0.07%204,4001648億7572万-1.25%12.640.78
11/141,4931,5121,4931,502+0.27%175,5001649億8557万-1.44%12.650.78
11/131,5121,5221,4881,498-3.48%330,9001645億4619万-2.09%12.620.78
11/121,5331,5581,5331,552-0.32%334,9001704億7776万+1.04%13.070.81
11/091,5681,5731,5501,557-0.7%352,8001710億2698万+1.04%13.110.81
11/081,5541,5791,5521,568+2.55%565,0001722億3527万+1.36%13.210.82
11/071,5481,5741,5261,529-1.74%434,4001679億5135万-1.48%12.880.8
11/061,5091,5651,5011,556+3.46%257,4001709億1714万-0.26%13.10.81
11/051,4841,5231,4841,504+0.07%326,6001652億526万-3.9%12.670.78
11/021,4701,5161,4671,503+3.16%491,3001650億9541万-4.45%12.660.78
11/011,4761,4981,4491,457-1.29%288,4001600億4259万-7.84%12.270.76
10/311,4601,4781,4501,476+1.03%444,6001621億2963万-7.23%12.430.77
10/301,4461,4741,4451,461+0.69%828,1001604億8197万-8.69%12.30.76
10/291,4521,4651,4451,451+0.55%277,6001593億8353万-9.76%12.220.75
10/261,4651,4711,4321,443-0.21%507,8001585億478万-10.65%12.150.75
10/251,4511,4641,4441,446-4.24%392,7001588億3431万-10.85%12.180.75
10/241,5111,5241,4961,510-0.33%382,3001658億6432万-7.25%12.720.79
10/231,5561,5561,5151,515-2.88%308,3001664億1354万-6.94%12.760.79
10/221,5421,5661,5371,560+0.06%209,9001713億5651万-4.12%13.140.81
10/191,5501,5611,5361,559+0.06%266,8001712億4667万-4%13.130.81
10/181,5721,5801,5571,558-1.14%209,5001711億3683万-3.83%13.120.81
10/171,6081,6121,5731,576-0.88%205,1001731億1402万-2.6%13.270.82
10/161,5641,5901,5611,590+1.66%212,7001746億5183万-1.55%13.390.83
10/151,5791,5791,5561,564-0.7%274,0001717億9589万-2.92%13.170.81
10/121,5751,5901,5581,575-1.13%295,2001730億417万-2.11%13.260.82
10/111,5881,5971,5681,593-3.34%390,5001749億8136万-0.87%13.420.83
10/101,6701,6821,6351,648-0.78%249,0001810億2278万+2.74%13.880.86
10/091,6581,6711,6371,661-0.95%264,0001824億5075万+3.75%13.990.86
10/051,6871,6961,6761,677-1.18%326,6001842億825万+4.94%14.120.87
10/041,7121,7271,6961,6970%252,5001864億513万+6.39%14.290.88
10/031,7001,7141,6881,697-0.93%229,5001864億513万+6.66%14.290.88
10/021,7061,7221,7061,713+0.71%258,6001881億6264万+8.01%14.430.89
10/011,7011,7091,6911,701-0.18%167,7001868億4451万+7.66%14.330.89
09/281,7001,7141,6881,704+0.77%331,3001871億7404万+8.19%14.350.89
09/271,6901,7071,6851,691-0.53%279,2001857億4607万+7.64%14.240.88
09/261,6981,7051,6821,7000%270,6001867億3466万+8.56%14.320.88
09/251,6801,7001,6631,700+2.22%377,8001867億3466万+8.97%14.320.88
09/211,6471,6741,6471,663+1.65%457,5001826億7044万+7.01%14.010.87
09/201,6341,6411,6171,636+1.49%294,0001797億465万+5.62%13.780.85
09/191,6171,6351,6101,612+1.45%569,6001770億6840万+4.34%13.580.84
09/181,5361,5931,5351,589+4.61%289,9001745億4199万+2.98%13.380.83
09/141,5101,5331,5101,519+1.06%413,5001668億5291万-1.43%12.790.79
09/131,4741,5081,4741,503+2.31%298,2001650億9541万-2.66%12.660.78
09/121,4701,4781,4601,469-0.34%260,9001613億6072万-5.1%12.370.76
09/111,5011,5081,4681,474-1.73%232,1001619億994万-5.15%12.410.77
09/101,4901,5041,4861,500+0.2%280,4001647億6588万-3.85%12.630.78
09/071,4841,5011,4771,4970%172,2001644億3635万-4.22%12.610.78
09/061,4861,5091,4851,497-0.53%379,6001644億3635万-4.41%12.610.78
09/051,5081,5221,5031,505-1.25%291,8001653億1510万-4.2%12.680.78
09/041,5321,5341,5191,524-0.46%350,0001674億213万-3.24%12.840.79
09/031,5491,5491,5191,531-1.67%228,5001681億7104万-2.92%12.890.8
08/311,5711,5711,5531,557-2.38%343,8001710億2698万-1.39%13.110.81
08/301,6221,6231,5901,595-0.44%223,3001752億105万+0.95%13.430.83
08/291,5801,6101,5791,602+1.07%322,5001759億6996万+1.52%13.490.83
08/281,6011,6161,5831,585+0.13%241,1001741億261万+0.51%13.350.82
08/271,5821,5911,5761,583+1.54%310,5001738億8293万+0.51%13.330.82
08/241,5781,5801,5401,559-1.33%391,0001712億4667万-0.83%13.130.81
08/231,6051,6211,5801,580-1.43%440,8001735億5339万+0.64%13.310.82
08/221,5841,6171,5841,603+2.49%446,3001760億7980万+2.23%13.50.83
08/211,5501,5771,5491,564+1.3%401,3001717億9589万0%13.170.81
08/201,5501,5601,5361,544-0.45%306,1001695億9901万-1.15%130.8
08/171,5521,5621,5421,551+0.91%271,9001703億6792万-0.58%13.060.81
08/161,5401,5471,5191,537+0.13%409,2001688億3010万-1.28%12.940.8
08/151,5681,5681,5291,535-2.04%236,1001686億1042万-1.29%12.930.8
08/141,5561,5781,5561,567+1.49%236,2001721億2542万+0.84%13.20.82
08/131,5701,5711,5401,544-2.65%347,5001695億9901万-0.39%130.8
08/101,6121,6131,5801,586-2.04%353,4001742億1246万+2.45%13.360.83
08/091,6241,6261,6101,619+0.12%189,8001778億3731万+4.99%13.640.84
08/081,6111,6321,6091,617+0.68%350,2001776億1762万+5.27%13.620.84
08/071,5911,6091,5821,606+0.63%280,5001764億934万+4.9%13.530.84
08/061,5641,6091,5631,596+1.53%628,7001753億1090万+4.59%13.440.83
08/031,5921,5921,5511,572-2.42%891,9001726億7464万+3.22%13.240.82
08/021,6251,6321,5951,611-0.31%988,4001769億5855万+5.85%13.570.84
08/011,5991,6261,5931,616+3%474,8001775億777万+6.46%13.610.84

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
2013年
3月期
849
10/1
476
10/16
4,688,900
11/30
--+29.87%
12/27
-12.61%
11/5
2014年
3月期
1,508
10/11
653
4/4
2,024,600
8/6
1656億4324万717億2747万+34.48%
5/13
-19.09%
6/13
2015年
3月期
1,690
2/25
823
10/14
7,477,600
9/19
1856億3622万904億154万+27.46%
2/17
-14.55%
10/14
2016年
3月期
1,757
6/4
991
8/25
5,513,000
2/1
1929億9577万1088億5532万+11.61%
10/13
-19.34%
8/25
2017年
3月期
1,660
3/8
1,213
8/4
2,807,300
3/30
1823億4091万1332億4067万+7.47%
11/24
-9.07%
3/27
2018年
3月期
1,998
1/15
1,155
6/21
2,415,900
10/30
2194億6815万1268億6973万+14.96%
5/7
-18.19%
2/13

年間値上がり率

2013/12/30 vs 2012/12/28
59%(1.59倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/25 vs 2017/12/29
-32%(0.68倍)