5445 東京鐵鋼

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2017	10/1, 株式併合 5→1
2014
03/31	2,095	2,110	2,070	2,105	+0.24%	24,200	197億1396万	+1.1%	26.68	0.59
03/28	2,095	2,125	2,060	2,100	-0.24%	35,600	196億6714万	+1.11%	26.61	0.59
03/27	2,175	2,175	2,095	2,105	-1.86%	36,800	197億1396万	+1.69%	26.68	0.59
03/26	2,150	2,200	2,145	2,145	-3.16%	44,800	200億8858万	+3.97%	27.18	0.6
03/25	2,195	2,225	2,150	2,215	+3.99%	84,400	207億4415万	+7.84%	28.07	0.62
03/24	2,170	2,195	2,110	2,130	+8.12%	55,000	199億4810万	+4.41%	26.99	0.6
03/20	2,085	2,110	1,965	1,970	-6.41%	45,200	184億4965万	-2.86%	24.96	0.55
03/19	2,190	2,190	2,100	2,105	-2.09%	27,400	197億1396万	+4%	26.68	0.59
03/18	2,175	2,195	2,110	2,150	+1.9%	49,600	201億3540万	+6.75%	27.25	0.6
03/17	2,145	2,155	2,105	2,110	+0.24%	27,400	197億6079万	+5.29%	26.74	0.59
03/14	2,095	2,135	2,095	2,105	-3%	54,600	197億1396万	+5.41%	26.68	0.59
03/13	2,120	2,195	2,115	2,170	+4.08%	79,000	203億2271万	+9.43%	27.5	0.61
03/12	2,115	2,115	2,085	2,085	-0.24%	67,200	195億2666万	+6%	26.42	0.58
03/11	2,110	2,125	2,080	2,090	+0.97%	37,400	195億7348万	+6.8%	26.49	0.59
03/10	2,055	2,070	2,040	2,070	+1.47%	14,000	193億8618万	+6.1%	26.23	0.58
03/07	2,065	2,080	2,030	2,040	-1.69%	23,600	191億522万	+4.99%	25.85	0.57
03/06	2,080	2,095	2,060	2,075	-0.24%	14,200	194億3300万	+7.07%	26.3	0.58
03/05	2,060	2,090	2,055	2,080	+1.96%	25,400	194億7983万	+7.6%	26.36	0.58
03/04	2,005	2,050	2,000	2,040	+1.75%	28,000	191億522万	+5.92%	25.85	0.57
03/03	2,060	2,060	1,995	2,005	-2.67%	22,200	187億7743万	+4.37%	25.41	0.56
02/28	2,045	2,070	2,040	2,060	+0.98%	39,000	192億9252万	+7.24%	26.11	0.58
02/27	2,045	2,055	2,020	2,040	-0.24%	20,800	191億522万	+6.36%	25.85	0.57
02/26	2,030	2,050	2,005	2,045	+0.74%	22,800	191億5204万	+6.51%	25.92	0.57
02/25	2,030	2,035	2,005	2,030	+2.27%	25,600	190億1157万	+5.73%	25.73	0.57
02/24	1,980	2,035	1,980	1,985	+0.25%	17,600	185億9013万	+3.44%	25.15	0.56
02/21	1,940	1,990	1,925	1,980	+2.59%	31,200	185億4330万	+3.13%	25.09	0.56
02/20	1,930	1,935	1,910	1,930	+1.05%	22,800	180億7503万	+0.52%	24.46	0.54
02/19	1,930	1,940	1,910	1,910	-0.78%	17,000	178億8773万	-0.62%	24.2	0.54
02/18	1,875	1,935	1,870	1,925	+2.94%	21,800	180億2821万	+0.05%	24.39	0.54
02/17	1,870	1,895	1,840	1,870	+2.19%	21,600	175億1312万	-3.01%	23.7	0.52
02/14	1,870	1,870	1,825	1,830	-1.88%	21,800	171億3850万	-5.43%	23.19	0.51
02/13	1,865	1,880	1,865	1,865	+0.27%	17,800	174億6629万	-4.01%	23.63	0.52
02/12	1,905	1,910	1,850	1,860	-1.59%	33,200	174億1946万	-4.57%	23.57	0.52
02/10	1,935	1,945	1,855	1,890	-2.33%	15,200	177億42万	-3.37%	23.95	0.53
02/07	1,915	1,945	1,870	1,935	+10.26%	35,200	181億2186万	-1.38%	24.52	0.54
02/06	1,800	1,825	1,755	1,755	-1.96%	25,200	164億3611万	-10.55%	22.24	0.49
02/05	1,840	1,845	1,760	1,790	-1.65%	27,200	167億6389万	-9.14%	22.68	0.5
02/04	1,860	1,860	1,815	1,820	-6.43%	38,800	170億4485万	-7.61%	23.06	0.51
02/03	1,865	1,970	1,865	1,945	+3.73%	34,800	182億1551万	-1.27%	24.65	0.55
01/31	1,945	1,970	1,855	1,875	-1.32%	34,400	175億5994万	-4.68%	23.76	0.53
01/30	1,910	1,915	1,885	1,900	-2.56%	23,000	177億9408万	-3.46%	24.08	0.53
01/29	1,945	1,955	1,925	1,950	+1.56%	10,000	182億6234万	-0.86%	24.71	0.55
01/28	1,955	1,955	1,920	1,920	+0.26%	17,000	179億8138万	-2.29%	24.33	0.54
01/27	1,950	1,950	1,900	1,915	-3.77%	25,200	179億3456万	-2.3%	24.27	0.54
01/24	2,010	2,025	1,970	1,990	-0.75%	22,200	186億3695万	+1.63%	25.22	0.56
01/23	2,075	2,085	2,000	2,005	-3.37%	28,000	187億7743万	+2.56%	25.41	0.56
01/22	2,060	2,100	2,060	2,075	+1.47%	24,400	194億3300万	+6.25%	26.3	0.58
01/21	2,015	2,055	2,015	2,045	+2.25%	22,400	191億5204万	+4.82%	25.92	0.57
01/20	2,010	2,020	2,000	2,000	-0.5%	14,800	187億3061万	+2.56%	25.34	0.56
01/17	2,000	2,025	2,000	2,010	+0.75%	12,800	188億2426万	+2.97%	25.47	0.56
01/16	1,975	2,025	1,975	1,995	+1.01%	13,200	186億8378万	+2.15%	25.28	0.56
01/15	1,980	1,985	1,970	1,975	+0.51%	26,600	184億9647万	+0.97%	25.03	0.55
01/14	2,000	2,000	1,955	1,965	-2.72%	30,200	184億282万	+0.26%	24.9	0.55
01/10	2,035	2,035	2,005	2,020	-0.74%	21,200	189億1791万	+2.75%	25.6	0.57
01/09	2,020	2,035	2,015	2,035	0%	16,200	190億5839万	+3.35%	25.79	0.57
01/08	2,010	2,035	1,995	2,035	+1.24%	22,000	190億5839万	+3.19%	25.79	0.57
01/07	2,010	2,025	2,000	2,010	-1.23%	19,800	188億2426万	+1.82%	25.47	0.56
01/06	2,055	2,055	1,995	2,035	-0.49%	33,400	190億5839万	+2.93%	25.79	0.57
2013
12/30	1,975	2,055	1,965	2,045	+5.14%	28,400	191億5204万	+3.39%	25.88	0.57
12/27	1,955	1,970	1,945	1,945	+0.26%	26,200	182億1551万	-1.72%	24.62	0.54
12/26	1,880	1,945	1,870	1,940	+7.48%	38,400	181億6869万	-2.27%	24.56	0.54
12/25	1,835	1,835	1,800	1,805	0%	49,200	169億437万	-9.39%	22.85	0.51
12/24	1,845	1,865	1,800	1,805	-4.24%	38,800	169億437万	-9.98%	22.85	0.51
12/20	1,875	1,890	1,855	1,885	0%	25,000	176億5360万	-6.54%	23.86	0.53
12/19	1,885	1,900	1,875	1,885	+0.27%	33,600	176億5360万	-7.01%	23.86	0.53
12/18	1,890	1,925	1,850	1,880	-0.79%	56,600	176億677万	-7.71%	23.8	0.53
12/17	1,810	1,905	1,810	1,895	+5.28%	34,800	177億4725万	-7.43%	23.99	0.53
12/16	1,855	1,855	1,795	1,800	-3.74%	46,800	168億5755万	-12.49%	22.78	0.5
12/13	1,905	1,930	1,870	1,870	-2.35%	51,200	175億1312万	-9.62%	23.67	0.52
12/12	1,955	1,960	1,905	1,915	-2.3%	36,000	179億3456万	-7.89%	24.24	0.54
12/11	2,010	2,035	1,950	1,960	-2.97%	32,200	183億5599万	-5.95%	24.81	0.55
12/10	2,030	2,050	2,010	2,020	-0.25%	16,200	189億1791万	-3.21%	25.57	0.57
12/09	2,085	2,090	2,015	2,025	-0.74%	15,400	189億6474万	-3.11%	25.63	0.57
12/06	2,045	2,070	2,010	2,040	-0.24%	20,400	191億522万	-2.39%	25.82	0.57
12/05	2,040	2,085	2,040	2,045	-0.97%	22,200	191億5204万	-2.29%	25.88	0.57
12/04	2,110	2,110	2,065	2,065	-0.24%	9,800	193億3935万	-1.95%	26.14	0.58
12/03	2,125	2,125	2,060	2,070	-1.9%	19,400	193億8618万	-2.36%	26.2	0.58
12/02	2,100	2,125	2,080	2,110	+0.24%	13,200	197億6079万	-0.99%	26.71	0.59
11/29	2,095	2,120	2,090	2,105	-0.47%	7,600	197億1396万	-1.64%	26.64	0.59
11/28	2,100	2,120	2,080	2,115	+1.68%	8,000	198億762万	-1.67%	26.77	0.59
11/27	2,065	2,100	2,060	2,080	0%	15,000	194億7983万	-3.66%	26.33	0.58
11/26	2,075	2,100	2,060	2,080	+0.48%	15,800	194億7983万	-4.19%	26.33	0.58
11/25	2,070	2,075	2,055	2,070	0%	11,200	193億8618万	-5.26%	26.2	0.58
11/22	2,085	2,105	2,055	2,070	-1.43%	30,600	193億8618万	-5.69%	26.2	0.58
11/21	2,115	2,125	2,075	2,100	-0.71%	14,600	196億6714万	-4.72%	26.58	0.59
11/20	2,110	2,130	2,085	2,115	+0.24%	17,000	198億762万	-4.34%	26.77	0.59
11/19	2,120	2,130	2,100	2,110	-0.47%	31,800	197億6079万	-4.83%	26.71	0.59
11/18	2,145	2,150	2,115	2,120	-0.24%	9,200	198億5444万	-4.63%	26.83	0.59
11/15	2,160	2,170	2,115	2,125	-1.16%	28,800	199億127万	-4.49%	26.9	0.6
11/14	2,145	2,165	2,100	2,150	+0.94%	41,000	201億3540万	-3.5%	27.21	0.6
11/13	2,150	2,155	2,120	2,130	-0.7%	19,000	199億4810万	-4.48%	26.96	0.6
11/12	2,090	2,165	2,090	2,145	+3.13%	34,000	200億8858万	-3.73%	27.15	0.6
11/11	2,080	2,095	2,050	2,080	-1.89%	32,600	194億7983万	-6.56%	26.33	0.58
11/08	2,080	2,140	2,040	2,120	+3.92%	47,600	198億5444万	-4.8%	26.83	0.59
11/07	2,100	2,125	2,035	2,040	+0.25%	63,600	191億522万	-8.48%	25.82	0.57
11/06	2,075	2,100	2,025	2,035	-2.86%	48,800	190億5839万	-8.83%	25.76	0.57
11/05	2,050	2,110	2,035	2,095	+2.7%	57,200	196億2031万	-6.31%	26.52	0.59
11/01	2,085	2,085	1,995	2,040	-3.09%	104,200	191億522万	-8.97%	25.82	0.57
10/31	2,410	2,410	2,070	2,105	-11.18%	93,800	197億1396万	-6.24%	26.64	0.59
10/30	2,435	2,435	2,370	2,370	-2.07%	39,200	221億9577万	+5.33%	30	0.66

5445 東京鐵鋼

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート