5486 日立金属

5486
2021/10/22
時価
9251億円
PER 予
76.85倍
2010年以降
赤字-196.78倍
(2010-2021年)
PBR
1.87倍
2010年以降
0.76-2.09倍
(2010-2021年)
配当 予
0%
ROE 予
2.43%
ROA 予
1.2%
資料
Link
CSV,JSON

株価チャート

株価

10/22

前日 (10/21)
2,157
始値
2,157
高値
2,161
安値
2,156
終値 ±0%
2,157
出来高 -39.56%
806,500

乖離率

株価(5日)
移動平均値
-0.32%
2,164
株価(25日)
移動平均値
0%
2,157
出来高(5日)
移動平均値
-36.42%
1,268,420

2021/05/31~2021/10/22

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
2021
10/222,1572,1612,1562,1570%806,5009251億4668万0%76.851.87
10/212,1642,1642,1572,157-0.32%1,334,4009251億4668万0%76.851.87
10/202,1692,1692,1632,164-0.37%1,467,5009281億4901万+0.37%77.11.88
10/192,1712,1752,1702,172+0.09%1,223,7009315億8025万+0.74%77.391.88
10/182,1702,1732,1652,1700%1,510,0009307億2244万+0.74%77.321.88
10/152,1602,1702,1592,170+0.6%2,261,5009307億2244万+0.79%77.321.88
10/142,1572,1582,1552,157+0.09%886,1009251億4668万+0.23%76.851.87
10/132,1592,1602,1542,1550%964,0009242億8887万+0.19%76.781.87
10/122,1552,1582,1532,155+0.09%1,826,2009242億8887万+0.23%76.781.87
10/112,1512,1542,1502,153+0.14%1,271,9009234億3106万+0.19%76.711.87
10/082,1512,1562,1502,150+0.14%1,423,7009221億4435万+0.09%76.61.87
10/072,1522,1532,1472,147-0.19%999,0009208億5764万0%76.51.86
10/062,1572,1572,1492,151-0.23%1,490,4009225億7326万+0.23%76.641.87
10/052,1572,1582,1512,156-0.05%2,013,7009247億1778万+0.51%76.821.87
10/042,1582,1582,1542,157+0.14%1,117,6009251億4668万+0.61%76.851.87
10/012,1562,1582,1512,154-0.14%1,559,3009238億5997万+0.51%76.751.87
09/302,1582,1612,1542,157-0.14%1,248,8009251億4668万+0.75%76.851.87
09/292,1622,1632,1552,160-0.23%1,980,9009264億3340万+0.93%76.961.87
09/282,1622,1652,1562,165+0.09%1,526,2009285億7792万+1.26%77.141.88
09/272,1542,1642,1522,163+0.46%2,165,8009277億2011万+1.26%77.071.88
09/242,1512,1532,1492,153+0.23%2,285,9009234億3106万+0.84%76.711.87
09/222,1492,1502,1432,148-0.19%2,139,2009212億8654万+0.66%76.531.86
09/212,1502,1522,1442,1520%1,830,7009230億216万+0.89%76.681.87
09/172,1492,1542,1492,152+0.14%1,882,5009230億216万+0.94%76.681.87
09/162,1502,1512,1452,1490%1,688,4009217億1545万+0.84%76.571.86
09/152,1472,1492,1412,149-0.05%1,374,4009217億1545万+0.89%76.571.86
09/142,1442,1502,1422,150+0.33%1,622,3009221億4435万+0.99%76.61.87
09/132,1392,1432,1392,143+0.14%921,3009191億4202万+0.66%76.361.86
09/102,1382,1422,1362,140-0.09%1,581,2009178億5531万+0.56%76.251.86
09/092,1392,1422,1342,142-0.09%1,002,1009187億1312万+0.66%76.321.86
09/082,1362,1442,1342,144+0.37%1,378,9009195億7093万+0.75%76.391.86
09/072,1352,1382,1312,136+0.09%1,248,8009161億3969万+0.42%76.111.85
09/062,1302,1352,1282,134+0.23%1,160,5009152億8188万+0.33%76.031.85
09/032,1242,1302,1242,129+0.28%1,716,1009131億3736万+0.05%75.861.85
09/022,1252,1262,1202,123-0.19%2,558,8009105億6393万-0.23%75.641.84
09/012,1252,1292,1232,127+0.09%1,116,7009122億7955万-0.09%75.781.85
08/312,1282,1302,1242,125-0.19%1,318,8009114億2174万-0.23%75.711.84
08/302,1242,1292,1202,129+0.24%1,419,9009131億3736万-0.05%75.861.85
08/272,1172,1242,1162,124+0.38%2,679,0009109億9284万-0.28%75.681.84
08/262,1192,1222,1102,116-0.05%2,084,1009075億6160万-0.66%75.391.84
08/252,1222,1242,1172,117-0.14%1,203,1009079億9051万-0.66%75.431.84
08/242,1222,1232,1192,120-0.09%1,400,4009092億7722万-0.56%75.541.84
08/232,1232,1252,1212,1220%1,392,1009101億3503万-0.47%75.611.84
08/202,1222,1232,1162,1220%2,342,5009101億3503万-0.52%75.611.84
08/192,1292,1302,1222,122-0.33%1,783,9009101億3503万-0.52%75.611.84
08/182,1262,1312,1262,129+0.19%1,397,8009131億3736万-0.23%75.861.85
08/172,1252,1302,1252,125+0.05%1,720,2009114億2174万-0.42%75.711.84
08/162,1272,1282,1242,124-0.19%1,883,3009109億9284万-0.47%75.681.84
08/132,1292,1302,1272,128-0.05%1,561,5009127億846万-0.28%75.821.85
08/122,1302,1312,1282,129-0.05%1,668,2009131億3736万-0.23%75.861.85
08/112,1362,1362,1292,130-0.23%2,774,5009135億6626万-0.19%75.891.85
08/102,1372,1392,1352,1350%1,359,6009157億1079万+0.05%76.071.85
08/062,1342,1372,1332,135+0.05%2,006,5009157億1079万+0.09%76.071.85
08/052,1352,1352,1342,134-0.05%1,277,3009152億8188万+0.05%76.031.85
08/042,1352,1372,1342,1350%1,973,5009157億1079万+0.14%76.071.85
08/032,1392,1392,1352,135-0.14%2,637,7009157億1079万+0.14%76.071.85
08/022,1412,1422,1382,138-0.05%1,665,8009169億9750万+0.28%76.181.85
07/302,1422,1462,1382,139-0.14%3,044,9009174億2640万+0.38%76.211.86
07/292,1412,1482,1402,1420%2,265,3009187億1312万+0.56%76.321.86
07/282,1412,1442,1392,1420%1,264,1009187億1312万+0.61%76.321.86
07/272,1342,1432,1332,142+0.47%2,856,1009187億1312万+0.61%76.321.86
07/262,1382,1392,1322,132-0.14%3,035,6009144億2407万+0.19%75.961.85
07/212,1342,1372,1332,135+0.14%1,799,7009157億1079万+0.38%76.071.85
07/202,1322,1352,1322,1320%1,940,8009144億2407万+0.24%75.961.85
07/192,1322,1342,1302,1320%2,308,5009144億2407万+0.24%75.961.85
07/162,1332,1352,1322,1320%1,960,9009144億2407万+0.28%75.961.85
07/152,1342,1352,1312,132-0.09%1,502,3009144億2407万+0.28%75.961.85
07/142,1402,1412,1342,134-0.28%2,285,7009152億8188万+0.38%76.031.85
07/132,1322,1402,1312,140+0.47%1,672,1009178億5531万+0.71%76.251.86
07/122,1302,1372,1292,130+0.09%2,632,7009135億6626万+0.28%75.891.85
07/092,1292,1302,1262,128-0.09%3,014,3009127億846万+0.19%75.821.85
07/082,1282,1352,1282,130+0.14%2,002,3009135億6626万+0.28%75.891.85
07/072,1272,1282,1262,1270%1,603,4009122億7955万+0.14%75.781.85
07/062,1262,1282,1252,127+0.09%1,472,9009122億7955万+0.14%75.781.85
07/052,1262,1272,1242,125-0.05%1,507,6009114億2174万+0.05%75.711.84
07/022,1252,1262,1242,126+0.09%1,203,4009118億5065万+0.14%75.751.84
07/012,1262,1272,1242,1240%1,033,2009109億9284万+0.05%75.681.84
06/302,1262,1292,1242,1240%1,428,4009109億9284万+0.05%75.681.84
06/292,1252,1262,1232,124-0.09%1,171,7009109億9284万+0.05%75.681.84
06/282,1242,1262,1222,126+0.05%2,805,5009118億5065万+0.14%75.751.84
06/252,1242,1252,1232,125+0.09%800,0009114億2174万+0.09%75.711.84
06/242,1252,1252,1232,1230%1,376,1009105億6393万0%75.641.84
06/232,1242,1262,1232,123+0.05%1,217,8009105億6393万0%75.641.84
06/222,1232,1262,1212,122+0.05%2,101,6009101億3503万-0.05%75.611.84
06/212,1222,1222,1202,121-0.05%1,601,1009097億613万-0.09%75.571.84
06/182,1222,1232,1212,1220%1,595,3009101億3503万-0.05%75.611.84
06/172,1252,1262,1222,122-0.28%1,800,9009101億3503万-0.05%75.611.84
06/162,1242,1282,1242,128+0.24%1,441,7009127億846万+0.24%75.821.85
06/152,1242,1252,1222,1230%988,3009105億6393万0%75.641.84
06/142,1262,1282,1222,123-0.05%1,314,6009105億6393万0%75.641.84
06/112,1242,1242,1222,124+0.09%1,586,2009109億9284万+0.05%75.681.84
06/102,1222,1242,1212,122+0.05%1,475,1009101億3503万-0.05%75.611.84
06/092,1222,1232,1212,121+0.05%1,098,7009097億613万-0.14%75.571.84
06/082,1212,1222,1202,120-0.09%1,116,5009092億7722万-0.19%75.541.84
06/072,1252,1252,1212,122-0.14%1,694,1009101億3503万+0.33%75.611.84
06/042,1272,1282,1232,125-0.09%1,783,6009114億2174万+0.95%75.711.84
06/032,1252,1282,1252,127+0.09%1,373,8009122億7955万+1.38%75.781.85
06/022,1222,1252,1212,125+0.19%3,059,4009114億2174万+1.67%75.711.84
06/012,1212,1222,1202,1210%932,8009097億613万+1.87%75.571.84
05/312,1212,1222,1192,1210%2,374,3009097億613万+2.27%75.571.84

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
2007年
3月期
1,510
2/27
935
7/18
5,836,000
1/30
--+14.87%
5/8
-14.04%
6/8
2008年
3月期
1,605
8/9
1,126
4/25
6,568,000
5/8
--+15.76%
5/9
-15.67%
1/22
2009年
3月期
1,869
7/14
395
12/25
9,698,000
12/17
--+29.64%
3/16
-39.19%
10/27
2010年
3月期
1,039
1/15
671
7/13
4,960,000
7/29
--+18.58%
7/30
-16.5%
7/13
2011年
3月期
1,190
2/15
833
3/15
6,496,000
10/28
4362億402万3053億4281万+14.7%
2/8
-20.36%
3/15
2012年
3月期
1,135
7/1
789
11/24
4,066,000
9/5
4160億4333万2892億1426万+11.22%
2/27
-15.4%
8/22
2013年
3月期
1,058
4/3
524
11/14
18,912,000
11/14
3878億1836万1920億7639万+16.06%
5/7
-20.87%
11/14
2014年
3月期
1,649
2/3
797
4/4
8,486,000
7/29
7072億6327万2921億4672万+22.25%
5/10
-12.98%
3/24
2015年
3月期
2,130
12/3
1,311
4/24
4,104,000
10/28
9135億6626万5622億9360万+7.65%
9/29
-7.62%
10/17
2016年
3月期
2,124
5/21
1,059
2/12
8,305,000
10/28
9109億9284万4542億970万+12.09%
5/13
-17.29%
2/12
2017年
3月期
1,697
2/15
945
7/8
5,862,400
7/29
7278億5008万4053億1461万+13.31%
7/25
-12%
6/28
2018年
3月期
1,699
1/9
1,203
3/26
6,331,000
10/25
7287億849万5159億7193万+9.95%
7/6
-13.41%
2/14
2019年
3月期
1,443
10/2
1,047
2/1
5,030,800
2/1
6189億897万4490億6285万+14.67%
3/15
-12.81%
12/25
2020年
3月期
1,802
2/6
951
3/23
6,122,200
10/30
7728億8564万4078億8803万+13.86%
11/8
-32.25%
3/19
2021年
3月期
1,896
3/22
984
5/7

4/28
5,709,200
8/20
8132億265万4220億4188万+21.92%
6/8
-12.93%
10/30
最新2,157
2021/10/22
806,5009251億4668万0%
2,157

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
-20%(0.8倍)
1986/12/27 vs 1985/12/28
-10%(0.9倍)
1987/12/28 vs 1986/12/27
43%(1.43倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
-21%(0.79倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
45%(1.45倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
-39%(0.61倍)
1999/12/30 vs 1998/12/30
49%(1.49倍)
2000/12/29 vs 1999/12/30
40%(1.4倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
44%(1.44倍)
2005/12/30 vs 2004/12/30
130%(2.3倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
19%(1.19倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
117%(2.17倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
103%(2.03倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/10/22 vs 2020/12/30
38%(1.38倍)
過去安値
266円(1998/10/20)
711%(8.11倍)
2,157円(10/22)