5631 日本製鋼所

5631
2025/06/06
時価
5481億円
PER 予
33.89倍
2010年以降
赤字-50.96倍
(2010-2024年)
PBR
2.92倍
2010年以降
0.51-4.41倍
(2010-2024年)
配当 予
1.03%
ROE 予
8.62%
ROA 予
4.27%
資料
Link
CSV,JSON

時価総額

2010年3月31日
3978億3691万
2011年3月31日
2418億2243万
2012年3月30日
2106億1954万
2013年3月29日
1861億298万
2014年3月31日
1714億3671万
2015年3月31日
1869億8672万
2016年3月31日
1304億5096万
2017年3月31日
1318億4308万
2018年3月30日
2494億9890万
2019年3月29日
1498億7878万
2020年3月31日
961億7595万
2021年3月31日
1932億3036万
2022年3月31日
2810億3430万
2023年3月31日
1824億1319万
2024年3月29日
2493億4039万

2025/01/09~2025/06/06

株価&時価総額の推移

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
06/067,3287,4717,2807,367+0.04%1,151,2005481億7099万+15.78%33.892.92
06/057,4607,5487,3557,364-1.81%1,278,3005479億4776万+16.83%33.882.92
06/047,2507,5287,2507,500+5.63%1,825,7005580億6738万+20.15%34.52.97
06/037,1007,2247,0247,100+2.19%2,174,3005283億379万+14.89%32.662.81
06/026,8606,9796,8566,948+1.3%1,109,8005169億9362万+13.33%31.962.75
05/306,7506,9156,7506,859-0.44%1,419,9005103億7122万+12.57%31.552.72
05/296,8506,9196,6966,889+1.28%1,542,9005126億349万+13.79%31.692.73
05/286,7677,0156,6446,802+1.93%2,146,2005061億2991万+13.1%31.292.7
05/276,5216,7176,4856,673+2.74%1,765,9004965億3115万+11.57%30.72.64
05/266,6406,7636,3986,495+0.5%1,876,1004832億8635万+9.2%29.882.57
05/236,0506,6196,0496,463+10.05%4,332,8004809億527万+9.25%29.732.56
05/225,8546,0225,7505,873-0.71%1,115,9004370億396万-0.24%27.022.33
05/215,6705,9525,6125,915+3.05%1,514,7004401億2914万+0.68%27.212.34
05/205,8466,0505,7405,740-1%989,1004271億757万-2.06%26.412.27
05/195,6685,8515,6525,798+0.52%986,9004314億2329万-0.77%26.672.3
05/165,8405,8745,7105,768-1.08%812,1004291億9102万-0.57%26.532.29
05/155,8055,8785,7125,831-1.25%981,0004338億7879万+1.36%26.822.31
05/146,0106,1895,7075,905-3.51%2,383,9004393億8505万+4.07%27.162.34
05/136,2266,2306,0346,120-0.1%763,7004553億8298万+8.88%28.152.43
05/126,1016,2166,0626,126+0.76%1,136,8004558億2944万+9.92%28.182.43
05/096,0816,1996,0066,080+2.06%1,273,1004524億662万+9.79%27.972.41
05/085,8285,9875,7955,957+1.43%581,8004432億5432万+8.25%27.42.36
05/075,7585,9065,7255,873+1.94%698,8004370億396万+7.29%27.022.33
05/025,8105,8225,7005,761-1.66%790,0004286億7016万+5.49%26.52.28
05/015,8005,8885,7525,858-0.31%950,2004358億8783万+7.29%26.952.32
04/305,8745,9295,7685,876+0.43%632,5004372億2719万+7.68%27.032.33
04/285,9756,0215,8355,851-1.66%1,157,2004353億6697万+7.18%26.922.32
04/255,9686,0385,9175,950+1.4%680,6004427億3346万+8.85%27.372.36
04/246,0236,0755,8435,868-2.09%1,179,4004366億3192万+7.26%26.992.33
04/236,0236,0735,9505,993+1.85%857,5004459億3304万+9.22%27.572.38
04/225,7935,9375,7645,884-0.15%605,8004378億2246万+7.16%27.072.33
04/215,9455,9575,8015,893-1.27%1,015,0004384億9214万+7.01%27.112.34
04/185,7705,9855,7605,969+2.03%1,097,3004441億4723万+8.33%27.462.37
04/175,7505,9385,6465,850+2.7%1,577,3004352億9256万+6.19%26.912.32
04/165,7825,7865,6325,696-0.61%1,013,5004238億3357万+3.6%26.22.26
04/155,5735,7525,5305,731+2.71%1,112,4004264億3789万+4.37%26.362.27
04/145,5305,7145,4825,580+0.27%1,413,0004152億213万+1.64%25.672.21
04/115,0405,6025,0385,565+5.12%2,043,3004140億8600万+1.16%25.62.21
04/105,2995,3795,0225,294+11.57%2,045,5003939億2116万-4.18%24.352.1
04/094,5664,8414,4434,745+3.92%4,017,7003530億7063万-14.13%21.831.88
04/084,5244,5664,5114,566+18.11%790,2003397億5142万-17.64%211.81
04/073,9994,0843,8663,866-15.33%1,747,8002876億6513万-30.58%17.781.53
04/044,7504,7634,4084,566-7.1%1,432,3003397億5142万-18.67%211.81
04/034,8855,0294,8434,915-6.47%1,139,7003657億2016万-12.76%22.611.95
04/025,2325,3185,1125,255+0.79%1,148,2003910億1921万-6.83%24.172.08
04/015,3275,3275,1725,214-0.42%683,8003879億6844万-7.41%23.992.07
03/315,3145,3355,2225,236-5.61%947,0003896億544万-7.05%24.092.08
03/285,6045,7025,5065,547-3.38%1,093,5004127億4663万-1.6%25.522.2
03/275,6925,7565,6575,741-0.55%1,025,4004271億8198万+1.9%26.412.28
03/265,9515,9675,7525,773-2.61%946,4004295億6307万+2.58%26.562.29
03/256,0946,1095,9105,928-1.69%547,1004410億9646万+5.54%27.272.35
03/246,1006,1185,9586,030-0.68%667,2004486億8617万+7.66%27.742.39
03/216,2066,2156,0716,071-2.99%1,006,2004517億3694万+8.55%27.932.41
03/196,1006,2676,0616,258+2.72%1,343,0004656億5142万+11.95%28.792.48
03/186,3986,4006,0506,092-3.3%1,437,3004532億9953万+9.55%28.022.41
03/176,0956,3306,0436,300+5.69%1,724,4004687億7660万+13.74%28.982.5
03/145,8616,0105,8135,961+0.47%1,187,8004435億5195万+7.99%27.422.36
03/135,8616,0385,7975,933+6.15%2,246,2004414億6850万+7.68%27.292.35
03/125,4835,7005,4065,589+1.49%1,565,4004158億7181万+1.64%25.712.21
03/115,4265,5125,2885,507-3.82%1,830,5004097億7028万+0.27%25.332.18
03/105,9516,0445,6545,726-2.12%2,289,4004260億6584万+4.24%26.342.27
03/076,0596,1195,8105,850-5.02%2,290,1004352億9256万+6.77%26.912.32
03/065,3996,1595,3666,159+15.86%4,018,3004582億8493万+12.8%28.332.44
03/055,1375,4205,0885,316+2%1,497,8003955億5816万-1.9%24.462.11
03/045,0925,2485,0055,212+0.39%988,8003878億1962万-4.12%23.982.07
03/035,1205,2415,0655,192+4.36%782,1003863億3145万-5.1%23.882.06
02/285,0115,0984,9624,975-2.09%630,9003701億8470万-9.68%22.891.97
02/275,0895,1215,0355,081+0.51%510,0003780億7205万-8.42%23.372.01
02/264,9505,0594,8485,055+0.74%1,648,1003761億3741万-9.28%23.252
02/255,1505,1684,9855,018-4.96%1,423,8003733億8428万-10.38%23.081.99
02/215,2835,3615,1905,280-0.79%1,167,8003928億7944万-6.15%24.292.09
02/205,4165,4955,2735,322-2.99%1,143,7003960億461万-5.71%24.482.11
02/195,6125,7365,4605,486-1.9%900,8004082億769万-3.09%25.242.17
02/185,4745,8405,4705,592+1.95%1,299,9004160億9504万-1.53%25.722.22
02/175,5005,6865,4505,485-0.9%845,9004081億3328万-3.69%25.232.17
02/145,8085,8175,4225,535-5.17%1,809,6004118億5373万-3%25.462.19
02/135,9916,0405,7105,837-2.64%1,861,3004343億2524万+2.06%26.852.31
02/125,5856,0995,4065,995+8.29%1,673,3004460億8186万+4.81%27.582.38
02/105,3805,5395,3585,536-0.09%1,033,0004119億2814万-3.06%25.472.19
02/075,7005,7015,4915,541-4.68%1,152,6004123億18万-3.15%25.492.2
02/065,8005,9285,7255,813+1.82%1,255,6004325億3942万+1.24%26.742.3
02/055,7495,7655,6305,709+0.87%945,5004248億89万-0.78%26.262.26
02/045,5555,7065,5555,660+4.25%1,101,1004211億5485万-1.87%26.042.24
02/035,3905,5025,3455,429-1.68%712,2004039億6637万-6.17%24.972.15
01/315,4415,5395,3765,522+2.6%752,4004108億8641万-5.1%25.42.19
01/305,3555,4065,2755,382+0.49%927,5004004億6915万-7.95%24.762.13
01/295,2505,4105,1795,356+3.86%1,414,9003985億3452万-8.91%24.642.12
01/285,2225,4225,1005,157-9.87%2,740,1003837億2713万-12.84%23.722.04
01/276,1556,2095,7225,722-6.26%1,182,3004257億6821万-4.15%26.322.27
01/246,1286,1596,0386,104+0.07%1,084,5004541億9244万+1.92%28.082.42
01/235,9136,1365,8916,100+2.13%1,015,0004538億9480万+1.73%28.062.42
01/225,7706,0205,7585,973+4.73%1,247,5004444億4486万-0.6%27.482.37
01/215,7355,7905,6575,703-0.31%578,5004243億5444万-5.27%26.242.26
01/205,7345,8775,6905,721+0.42%642,3004256億9380万-5.17%26.322.27
01/175,7345,7795,6725,697-0.65%661,4004239億798万-5.8%26.212.26
01/165,8396,0085,7305,734-0.16%790,3004266億6111万-5.54%26.382.27
01/155,9275,9385,6755,743-3.33%1,002,8004273億3080万-5.87%26.422.28
01/145,9156,0465,8555,941-0.5%1,097,1004420億6377万-3.34%27.332.35
01/105,7816,0585,7575,971+3.39%973,1004442億9604万-3.32%27.472.37
01/095,8415,9725,7675,775-1.55%732,7004297億1188万-6.84%26.572.29

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
6,525
1,305
6/2
4,650
930
4/1
3,773,000
18,865,000
5/8
--3978億3691万
3/31
2011年
3月期
5,520
1,104
4/5
2,405
481
3/16
5,140,200
25,701,000
3/16
4100億9519万1786億7371万2418億2243万
3/31
2012年
3月期
3,340
668
5/2

668
4/25
2,185
437
10/4
2,526,600
12,633,000
4/8
2481億3730万1623億2934万2106億1954万
3/30
2013年
3月期
2,905
581
1/4
1,870
374
6/4
1,932,800
9,664,000
12/17
2158億2002万1389億2717万1861億298万
3/29
2014年
3月期
3,800
760
5/21
2,155
431
3/20
6,214,200
31,071,000
5/8
2823億1190万1601億56万1714億3671万
3/31
2015年
3月期
2,680
536
3/25
1,765
353
10/21
4,874,400
24,372,000
5/30
1991億418万1311億2645万1869億8672万
3/31
2016年
3月期
2,925
585
6/1
1,695
339
2/12
1,890,800
9,454,000
2/9
2173億587万1259億2596万1304億5096万
3/31
2017年
3月期
2,580
516
8/23

516
8/16

他2件
1,640
328
4/6
3,240,800
16,204,000
5/19
1916億7492万1218億3987万1318億4308万
3/31
2018年
3月期
3,910
1/5
1,600
5/18
4,119,600
8/8
2904億8409万1188億6817万2494億9890万
3/30
2019年
3月期
3,810
5/18

5/17

他2件
1,640
12/26
1,850,000
8/7
2830億5483万1218億6693万1498億7878万
3/29
2020年
3月期
2,402
10/29
906
3/19
1,296,300
3/19
1785億4631万673億4511万961億7595万
3/31
2021年
3月期
3,375
1/8
1,163
4/3
2,062,100
9/23
2509億6223万864億4853万1932億3036万
3/31
2022年
3月期
4,325
1/13
2,363
8/23
1,333,000
3/18
3216億6437万1757億4402万2810億3430万
3/31
2023年
3月期
3,845
4/21
2,322
3/20
6,421,600
5/10
2859億6520万1727億2842万1824億1319万
3/31
2024年
3月期
3,449
3/27
2,305
2/14
1,458,000
3/25
2566億528万1714億9179万2493億4039万
3/29
最新7,367
2025/6/6
1,151,2005481億7099万