5445 東京鐵鋼

5445
2025/05/15
時価
530億円
PER 予
5.82倍
2010年以降
赤字-63.43倍
(2010-2025年)
PBR
0.82倍
2010年以降
0.2-0.99倍
(2010-2025年)
配当 予
5.3%
ROE 予
14.16%
ROA 予
10.4%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
5,720
始値
5,660
高値
5,730
安値
5,640
終値 -1.05%
5,660
出来高 -30.9%
49,200

乖離率

株価(5日)
移動平均値
-0.56%
5,692
株価(25日)
移動平均値
+0.91%
5,609
出来高(5日)
移動平均値
-44.44%
88,560

2024/12/12~2025/05/15

  • 20
  • 50
  • 100

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
2025
05/155,6605,7305,6405,660-1.05%49,200530億762万+0.91%5.820.82
05/145,7205,7505,6005,720-0.17%71,200535億6954万+2.53%5.890.83
05/135,6605,7505,6405,730+1.42%68,100536億6319万+3.06%5.90.83
05/125,6805,7005,5705,650-0.88%98,000529億1397万+1.77%5.810.82
05/095,7405,7805,6605,700-0.87%156,300533億8223万+2.65%5.860.83
05/085,8406,0605,7005,750-2.21%223,100538億5050万+3.55%5.920.84
05/075,4905,9305,4805,880+7.69%501,700550億6799万+5.89%6.050.86
05/025,5005,5305,4405,4600%60,400511億3456万-1.8%5.620.8
05/015,5105,5205,4305,460-1.62%77,300511億3456万-2.22%5.620.8
04/305,6105,6105,4905,550-1.25%79,800519億7744万-1.05%5.710.81
04/285,6705,7005,6205,620-0.18%33,500526億3301万-0.16%5.780.82
04/255,5805,6605,5805,630+0.9%53,600527億2666万-0.32%5.790.82
04/245,6605,6605,5805,580-1.06%57,500522億5840万-1.59%5.740.81
04/235,7005,7105,6205,640-0.18%49,500528億2032万-1.04%5.80.82
04/225,6105,7205,6005,650-0.18%45,900529億1397万-1.28%5.810.82
04/215,7205,7505,6505,660-1.57%39,600530億762万-1.46%5.820.82
04/185,6105,7605,6105,750+3.42%48,100538億5050万-0.21%5.920.84
04/175,5605,5905,5505,560-0.36%30,700520億7109万-3.77%5.720.81
04/165,5705,6105,5505,580+0.9%29,000522億5840万-3.84%5.740.81
04/155,5505,5705,5205,530-0.36%35,400517億9013万-5.08%5.690.81
04/145,5505,6105,5205,5500%62,700519億7744万-5.1%5.710.81
04/115,5005,5905,3805,550-0.72%98,800519億7744万-5.53%5.710.81
04/105,6905,6905,5405,590+4.88%98,000523億5205万-5.29%5.750.81
04/095,3405,3905,2305,330-2.02%182,300499億1707万-10%5.480.78
04/085,2305,5005,2305,440+10.57%138,000509億4725万-8.57%5.60.79
04/074,6955,0604,6954,920-6.11%208,000460億7730万-17.62%5.060.72
04/045,3405,3705,0905,240-5.42%193,500490億7419万-12.83%5.390.76
04/035,5105,6105,4705,540-2.12%131,400518億8378万-8.19%5.70.81
04/025,7705,7705,6205,660-0.88%72,600530億762万-6.34%5.820.82
04/015,8005,8505,7105,710-0.7%61,300534億7589万-5.57%5.880.83
03/315,9005,9105,7305,750-4.8%146,200538億5050万-4.9%4.610.84
03/285,7606,0705,7606,040-0.66%204,000565億6644万-0.12%4.840.88
03/276,0706,0806,0206,0800%195,700569億4105万+0.63%4.870.89
03/266,1006,1006,0406,080+0.5%129,700569億4105万+0.71%4.870.89
03/256,0806,1006,0306,050-0.49%130,300566億6009万+0.3%4.850.88
03/246,2006,2006,0806,080-1.78%157,000569億4105万+0.9%4.870.89
03/216,2506,3206,1906,190-1.9%156,000579億7123万+2.82%4.960.9
03/196,2406,3306,2206,310+1.28%107,400590億9507万+5.03%5.050.92
03/186,1906,2506,1506,230+0.81%88,000583億4585万+3.95%4.990.91
03/176,1306,2206,1306,180+1.15%97,700578億7758万+3.33%4.950.9
03/146,1306,1506,0906,110-0.65%70,600572億2201万+2.35%4.890.89
03/136,2506,3206,1306,150-0.49%133,000575億9662万+3.14%4.930.9
03/126,2006,2006,1306,180+0.16%57,800578億7758万+3.83%4.950.9
03/116,0006,1806,0006,170+1.48%123,000577億8393万+3.85%4.940.9
03/106,2106,2206,0706,080-2.09%94,500569億4105万+2.48%4.870.89
03/076,2206,2906,1406,210-0.16%139,600581億5854万+4.63%4.970.9
03/066,1806,2906,1706,220+1.97%115,200582億5219万+4.89%4.980.91
03/056,0206,1306,0006,100+1.16%106,100571億2836万+2.97%4.890.89
03/045,9606,0305,9306,030+0.5%75,600564億7278万+1.84%4.830.88
03/036,0106,0505,9706,000+2.04%130,800561億9183万+1.33%4.810.87
02/285,7905,9005,7805,880+1.03%93,500550億6799万-0.68%4.710.86
02/275,7505,8305,7405,820+1.04%61,100545億607万-1.79%4.660.85
02/265,7505,7705,6905,7600%63,900539億4415万-2.96%4.610.84
02/255,6505,7805,6105,760+1.23%109,500539億4415万-3.19%4.610.84
02/215,7505,7705,6905,690-1.56%118,100532億8858万-4.56%4.560.83
02/205,9105,9205,7805,780-2.03%162,800541億3146万-3.34%4.630.84
02/195,9705,9905,9005,900-1.17%92,500552億5529万-1.63%4.730.86
02/185,9906,0005,9305,970+0.17%62,500559億1087万-0.75%4.780.87
02/175,9306,0005,9305,960+1.02%69,000558億1721万-1.19%4.770.87
02/145,9505,9605,9005,900-0.51%66,800552億5529万-2.51%4.730.86
02/135,9005,9505,8705,930+0.68%62,200555億3625万-2.45%4.750.86
02/125,9305,9505,8705,890-0.67%96,500551億6164万-3.54%4.720.86
02/105,9005,9305,8505,930+0.17%76,500555億3625万-3.33%4.750.86
02/075,8805,9305,8505,920+0.34%96,900554億4260万-3.96%4.740.86
02/065,9505,9805,8805,900-0.67%84,000552億5529万-4.78%4.730.86
02/055,8805,9505,8605,940+1.02%131,200556億2991万-4.62%4.760.87
02/045,8805,9805,7705,880-0.51%243,200550億6799万-6.04%4.710.86
02/035,9406,0105,8905,910-0.84%298,900553億4895万-5.95%4.730.86
01/316,2106,2505,8805,960-2.77%409,900558億1721万-5.53%4.770.87
01/306,1206,1706,0806,130+0.49%143,500574億931万-3.13%4.910.89
01/296,0406,1206,0206,100+0.66%106,600571億2836万-3.77%4.890.89
01/286,0506,1206,0206,060+0.5%109,400567億5374万-4.54%4.850.88
01/276,1206,1506,0306,030+0.17%89,800564億7278万-5.19%4.830.88
01/246,0206,0405,9806,020+0.67%64,200563億7913万-5.6%4.820.88
01/236,0506,0505,9605,980-0.66%78,100560億452万-6.45%4.790.87
01/226,0706,0905,9806,020-0.82%95,400563億7913万-6.08%4.820.88
01/216,1206,1406,0406,070-0.65%64,100568億4740万-5.51%4.860.88
01/206,0906,2306,0906,110+0.49%76,800572億2201万-5.04%4.890.89
01/176,0906,0905,9706,080-0.82%106,200569億4105万-5.65%4.870.89
01/166,2206,2206,1106,130-1.61%81,600574億931万-4.98%4.910.89
01/156,3206,3506,2106,230-1.42%64,700583億4585万-3.56%4.990.91
01/146,3906,4306,2806,320-1.25%75,100591億8872万-2.33%5.060.92
01/106,4506,4706,3606,400-0.93%61,900599億3795万-1.22%5.130.93
01/096,5906,6006,4506,460-1.67%73,900604億9987万-0.28%5.180.94
01/086,6306,7106,5306,570-0.45%85,700615億3005万+1.48%5.260.96
01/076,6706,6906,6006,600+0.15%60,000618億1101万+2.07%5.290.96
01/066,7006,7006,5806,590-1.64%87,600617億1735万+2.06%5.280.96
2024
12/306,7006,7206,6506,7000%74,100627億4754万+3.8%5.421.04
12/276,6706,7106,5606,700-0.15%98,400627億4754万+3.94%5.421.04
12/266,7106,7506,6106,710+0.45%87,300628億4119万+4.16%5.421.04
12/256,6206,7206,6006,680+1.98%110,200625億6023万+3.87%5.41.03
12/246,5206,6106,5006,550+0.46%84,500613億4274万+1.99%5.291.01
12/236,4406,5306,4306,520+1.24%67,500610億6178万+1.57%5.271.01
12/206,4106,4906,4106,440+0.63%35,000603億1256万+0.41%5.211
12/196,2806,4206,2506,400+1.27%40,300599億3795万-0.25%5.170.99
12/186,3906,4206,3106,320-0.63%61,800591億8872万-1.56%5.110.98
12/176,4806,4806,3606,360-1.7%48,200595億6333万-1.09%5.140.98
12/166,4206,5606,4206,470+1.41%53,900605億9352万+0.53%5.231
12/136,3806,4606,3606,380-0.93%51,600597億5064万-0.84%5.160.99
12/126,4106,5006,3806,440+1.1%62,200603億1256万-0.05%5.211

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
4,700
940
5/10
1,360
272
1/22
519,400
2,597,000
8/9
--+24.85%
2/19
-32.33%
8/10
2009年
3月期
2,470
494
5/15
665
133
10/28
465,800
2,329,000
3/19
--+37.85%
11/5
-31.46%
10/27
2010年
3月期
1,960
392
6/10

392
6/2
1,210
242
11/30
156,200
781,000
4/22
--+20.03%
5/29
-12.98%
11/27
2011年
3月期
1,490
298
4/14

298
4/12
795
159
11/2
216,400
1,082,000
7/7
139億5430万74億4541万+21.11%
12/15
-26.43%
3/15
2012年
3月期
1,730
346
1/31
970
194
10/5
294,400
1,472,000
1/31
162億197万90億8434万+37%
1/31
-13.27%
5/2
2013年
3月期
2,170
434
2/5
1,065
213
5/15
162,200
811,000
2/4
203億2271万99億7405万+18.44%
2/4
-17.3%
5/15
2014年
3月期
2,440
488
10/21
1,565
313
4/2
199,000
995,000
5/7
228億5134万146億5670万+19.4%
9/24
-12.51%
12/16
2015年
3月期
3,130
626
1/28
1,870
374
5/7
147,400
737,000
3/30
293億1340万175億1312万+12.61%
6/9
-10.34%
10/17
2016年
3月期
3,240
648
6/24
1,715
343
2/12
214,800
1,074,000
6/15

1,074,000
5/7
303億4359万160億6149万+12.08%
6/19
-23.03%
2/12
2017年
3月期
2,475
495
1/5
1,610
322
5/23

322
5/20

他4件
164,600
823,000
6/22
231億7913万150億7814万+19.81%
6/23
-10.27%
4/11
2018年
3月期
2,450
490
8/9

490
7/31
1,513
3/26
167,200
836,000
7/6
229億4499万141億6970万+14.4%
5/8
-15.71%
2/6
2019年
3月期
1,922
5/7
1,003
12/26
179,300
9/21
180億11万93億9340万+11.62%
7/31
-21.95%
12/25
2020年
3月期
1,644
11/6
900
3/13
123,400
5/7
153億9656万84億2877万+14.87%
10/28
-28.89%
3/13
2021年
3月期
2,347
12/2
1,005
4/22
247,600
3/31
219億8037万94億1213万+18.97%
6/25
-10.15%
5/7
2022年
3月期
2,007
4/8

4/7
1,231
12/1
492,200
5/6
187億9616万115億2869万+7.88%
9/13
-13.97%
5/13
2023年
3月期
1,949
3/6

3/3
1,151
5/19
194,100
3/9
182億5297万107億7946万+43.03%
5/9
-8.98%
3/20
2024年
3月期
5,950
3/8
1,666
4/7

4/6
1,716,100
5/9
557億2356万156億259万+37.96%
5/10
-12.34%
10/4
2025年
3月期
6,780
11/8
3,945
8/5
780,800
5/7
634億9676万369億4612万+23.62%
11/7
-18.69%
8/5
最新5,660
2025/5/15
49,200530億762万+0.91%
5,609

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
-20%(0.8倍)
1987/12/28 vs 1986/12/27
365%(4.65倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
87%(1.87倍)
1990/12/28 vs 1989/12/29
15%(1.15倍)
1991/12/30 vs 1990/12/28
-38%(0.62倍)
1992/12/30 vs 1991/12/30
18%(1.18倍)
1993/12/30 vs 1992/12/30
-45%(0.55倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-43%(0.57倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-85%(0.15倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
144%(2.44倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
110%(2.1倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
89%(1.89倍)
2006/12/29 vs 2005/12/30
34%(1.34倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
190%(2.9倍)
2024/12/30 vs 2023/12/29
62%(1.62倍)
2025/05/15 vs 2024/12/30
-16%(0.84倍)
過去安値
250円(2001/01/25)
2164%(22.64倍)
5,660円(5/15)