5631 日本製鋼所

5631
2023/02/03
時価
1990億円
PER 予
14.06倍
2010年以降
赤字-50.96倍
(2010-2022年)
PBR
1.32倍
2010年以降
0.51-4.41倍
(2010-2022年)
配当 予
2.17%
ROE 予
9.37%
ROA 予
4.17%
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

2022/09/07~2023/02/03

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
2023
02/032,6562,6882,6502,676+0.38%255,8001990億6169万+1.4%14.061.32
02/022,7302,7332,6622,666-2.24%334,3001983億1781万+1.06%14.011.31
02/012,7752,7802,7212,727-0.8%317,9002028億5547万+3.37%14.331.34
01/312,7542,7762,7422,749+0.62%329,0002044億9200万+4.37%14.451.35
01/302,7372,7552,7262,732+0.4%259,8002032億2741万+3.88%14.361.35
01/272,7722,7722,7102,721-1.2%314,8002024億914万+3.54%14.31.34
01/262,6952,7622,6812,754+2.61%573,4002048億6394万+4.79%14.471.36
01/252,6562,6972,6522,684+0.22%224,4001996億5679万+2.05%14.111.32
01/242,6702,6902,6642,678+1.67%257,0001992億1047万+1.63%14.081.32
01/232,6412,6412,6012,634+1.66%213,3001959億3740万-0.34%13.841.3
01/202,5792,5982,5632,591+0.43%165,9001927億3873万-2.34%13.621.28
01/192,5832,6042,5712,580-1.6%251,5001919億2046万-3.15%13.561.27
01/182,5882,6432,5662,622+2.22%320,7001950億4475万-1.98%13.781.29
01/172,5422,5892,5422,565+0.08%334,8001908億465万-4.5%13.481.26
01/162,5792,5982,5572,563-1%256,3001906億5587万-4.93%13.471.26
01/132,6442,6502,5792,589-2.08%452,2001925億8995万-4.32%13.611.27
01/122,6602,6682,6132,644+0.23%300,6001966億8128万-2.65%13.91.3
01/112,6202,6732,6202,638+1.62%338,1001962億3496万-3.12%13.871.3
01/102,5992,6032,5622,596+1.21%411,5001931億1067万-5.01%13.641.28
01/062,5392,5992,5362,565+0.08%317,2001908億465万-6.66%13.481.26
01/052,5612,5952,5512,563+0.55%408,5001906億5587万-7.24%13.471.26
01/042,5792,5852,5422,549-2.3%365,9001896億1444万-8.21%13.41.25
2022
12/302,6472,6592,6042,609-0.84%302,4001940億7771万-6.59%13.711.28
12/292,6342,6402,5922,631-0.94%321,2001957億1424万-6.27%13.831.3
12/282,6422,6642,6212,656+0.53%336,8001975億7394万-5.95%13.961.31
12/272,6972,7022,6362,642-0.64%228,9001965億3251万-6.94%13.891.3
12/262,6342,6672,6102,659+1.18%433,6001977億9710万-6.83%13.981.31
12/232,6212,6402,5962,628-1.09%495,3001954億9108万-8.34%13.811.29
12/222,6972,7072,6452,657-1.15%335,2001976億4832万-7.84%13.971.31
12/212,7232,7262,6522,688-1.29%609,8001999億5434万-7.31%14.131.32
12/202,7992,8122,6962,723-2.54%643,6002025億5792万-6.49%14.311.34
12/192,7952,8142,7812,794-0.57%265,5002078億3945万-4.58%14.691.38
12/162,8432,8492,8012,810-2.5%581,5002090億2965万-4.45%14.771.38
12/152,8532,9012,8522,882+0.14%365,0002143億8557万-2.34%15.151.42
12/142,8772,8832,8492,878+0.03%560,5002140億8802万-2.84%15.131.42
12/132,8842,9172,8702,877+0.95%427,9002140億1364万-3.26%15.121.42
12/122,8552,8762,8472,850-1.14%408,9002120億517万-4.52%14.981.4
12/092,8222,8972,8222,883+2.16%615,5002144億5996万-3.77%15.151.42
12/082,8272,8452,8062,822+0.5%461,6002099億2231万-6.15%14.831.39
12/072,8202,8242,8002,808-1.47%497,6002088億8088万-7.02%14.761.38
12/062,8162,8702,8052,850+0.85%557,0002120億517万-5.97%14.981.4
12/052,8892,8932,8262,826-1.7%531,0002102億1986万-6.95%14.851.39
12/022,9222,9222,8432,875-3.72%880,5002138億6486万-5.58%15.111.42
12/012,9693,0202,9612,986+2.26%534,7002221億2190万-2.19%15.691.47
11/302,9032,9312,8832,920-0.1%452,6002172億1231万-4.51%15.351.44
11/292,9502,9642,9202,923-1.08%339,3002174億3547万-4.57%15.361.44
11/283,0103,0202,9552,955-0.07%551,1002198億1588万-3.62%15.531.45
11/253,0453,0452,9522,957-2.89%772,8002199億6466万-3.74%15.541.46
11/243,0703,0703,0053,045+0.5%397,5002265億1078万-0.98%161.5
11/223,0603,0853,0203,030+0.5%351,2002253億9497万-1.43%15.931.49
11/213,0253,0403,0003,015+0.33%192,2002242億7915万-1.79%15.851.48
11/183,0303,0752,9983,005-0.17%412,4002235億3527万-2.09%15.791.48
11/173,0753,0903,0053,010-2.75%471,8002239億721万-1.83%15.821.48
11/163,0103,0952,9063,095+4.1%701,2002302億3017万+1.01%16.271.52
11/152,8403,0552,8002,973-5.02%1,826,0002211億5486万-2.84%15.631.46
11/143,1353,1603,1103,1300%347,2002328億3374万+2.22%16.451.54
11/113,1053,1453,0803,130+2.29%529,4002328億3374万+2.29%16.451.54
11/103,1253,1253,0503,060-3.01%320,2002276億2660万+0.1%16.081.51
11/093,1603,1853,1353,155-0.16%273,0002346億9344万+3.34%16.581.55
11/083,1003,1803,0803,160-0.16%551,8002350億6538万+3.84%16.611.56
11/073,1803,1953,1453,165+1.28%246,8002354億3732万+4.42%16.641.56
11/043,1153,1503,0903,125-0.79%349,7002324億6180万+3.51%16.421.54
11/023,1503,2003,1353,1500%369,6002343億2150万+4.69%16.561.55
11/013,0903,1553,0853,150+2.44%358,6002343億2150万+4.9%16.561.55
10/313,0553,1253,0453,075+1.99%1,568,7002287億4242万+2.71%16.161.51
10/282,9823,0402,9783,015+0.17%739,3002242億7915万+0.63%15.851.48
10/273,1053,1203,0103,010-2.75%392,0002239億721万+0.27%15.821.48
10/263,1153,1403,0853,095-0.16%394,1002302億3017万+3.06%16.271.52
10/253,1003,1103,0703,100+1.64%587,0002306億211万+3.33%16.291.53
10/243,1003,1153,0503,050+1.5%381,5002268億8272万+1.73%16.031.5
10/213,0703,0952,9903,005-3.06%579,7002235億3527万+0.2%15.791.48
10/202,9983,1252,9943,100+2.48%664,9002306億211万+3.16%16.291.53
10/193,0303,0552,9923,025+0.33%300,2002250億2303万+0.63%15.91.49
10/182,9903,0252,9423,015+2.55%445,3002242億7915万+0.27%15.851.48
10/172,9452,9692,9202,940-1.84%278,3002187億7万-2.29%15.451.45
10/142,9603,0152,9172,995+2.89%415,5002227億9139万-0.6%15.741.47
10/132,9612,9662,9112,911-2.02%204,0002165億4282万-3.48%15.31.43
10/122,9842,9862,9392,971-0.47%304,1002210億609万-1.69%15.621.46
10/112,9973,0052,9362,985-1.49%555,0002220億4752万-1.32%15.691.47
10/073,0153,0653,0053,030-1.62%356,3002253億9497万+0.03%15.931.49
10/063,0553,1053,0303,080+0.82%335,5002291億1435万+1.72%16.191.52
10/053,0253,0603,0003,055+2.72%492,3002272億5466万+0.89%16.061.5
10/042,9732,9852,9282,974+2.38%371,2002212億2925万-1.82%15.631.46
10/032,8562,9132,8052,905+2.07%364,3002160億9649万-4.31%15.271.43
09/302,8502,8682,8232,846-1.18%471,6002117億761万-6.63%14.961.4
09/292,9272,9382,8552,880+0.42%428,0002142億3680万-5.73%15.141.42
09/282,9602,9792,8452,868-4.3%609,0002133億4415万-6.09%15.071.41
09/272,9793,0102,9492,997+2.32%408,8002229億4017万-1.9%15.751.48
09/263,0603,0752,9102,929-5.97%835,2002178億8180万-4%15.391.44
09/223,0903,1503,0653,115-1.74%531,8002317億1793万+2.13%16.371.53
09/213,1153,2403,1153,170+4.11%965,3002358億925万+4.21%16.661.56
09/203,0453,0803,0203,045+1.33%330,1002265億1078万+0.43%161.5
09/163,0303,0452,9783,005-1.31%307,1002235億3527万-0.79%15.791.48
09/153,0803,0853,0353,045-1.3%212,2002265億1078万+0.59%161.5
09/143,0553,1353,0553,085-2.22%392,1002294億8629万+2.25%16.211.52
09/133,1103,1753,1003,155+0.96%343,1002346億9344万+4.89%16.581.55
09/123,1103,1253,0753,125+2.12%268,2002324億6180万+3.89%16.421.54
09/093,0553,0703,0153,060+0.33%461,2002276億2660万+1.76%16.081.51
09/083,0653,0703,0253,050+0.49%405,2002268億8272万+1.46%16.031.5
09/073,0553,0603,0003,035-1.3%351,8002257億6690万+0.96%15.951.49

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
最新2,676
2023/2/3
255,8001990億6169万