5631 日本製鋼所

5631
2024/05/27
時価
3583億円
PER 予
22.87倍
2010年以降
赤字-50.96倍
(2010-2024年)
PBR
2倍
2010年以降
0.51-4.41倍
(2010-2024年)
配当 予
1.54%
ROE 予
8.76%
ROA 予
4.23%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
4,817
始値
4,853
高値
4,970
安値
4,811
終値 +0.85%
4,858
出来高 +8.31%
1,399,700

乖離率

株価(5日)
移動平均値
+3.43%
4,697
株価(25日)
移動平均値
+18.55%
4,098
出来高(5日)
移動平均値
+27.98%
1,093,720

2023/12/27~2024/05/28

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
2024
05/284,8534,9704,8114,858+0.85%1,399,7003614億3476万+18.55%23.072.02
05/274,6954,8584,6904,817+4.15%1,292,3003583億8436万+18.76%22.872
05/244,7254,7554,5944,625+0.87%991,6003440億9958万+15.16%21.961.92
05/234,6304,6404,5014,585-0.28%656,4003411億2358万+15.14%21.771.91
05/224,7044,7254,5684,598-1.92%1,128,6003420億9078万+16.23%21.831.91
05/214,7414,7964,6884,688-0.53%1,552,3003487億8677万+19.35%22.261.95
05/204,5004,7254,5004,713+5.77%2,432,3003506億4677万+20.94%22.381.96
05/174,3834,5044,3214,456+7.01%2,481,4003315億2599万+15.47%21.161.85
05/163,9604,1823,8724,164+6.55%1,499,7003098億122万+8.86%19.771.73
05/153,8203,9603,8153,908+2.44%722,9002907億5484万+2.9%18.561.63
05/143,8733,9403,7983,815-3.25%973,8002838億3565万+0.95%18.111.59
05/133,6833,9733,5923,943+1.28%1,870,0002933億5884万+4.76%18.721.64
05/103,8203,9363,7973,893+2.34%910,8002896億3884万+3.98%18.481.62
05/093,7963,8363,7773,804+0.21%447,0002830億1725万+2.12%18.061.58
05/083,9263,9273,7733,796+0.05%825,3002824億2205万+2.4%18.021.58
05/073,8003,8423,7733,794-0.03%632,3002822億7325万+2.82%18.011.58
05/023,7303,8003,7133,795+1.17%578,8002823億4765万+3.32%18.021.58
05/013,7803,8203,7453,751-2.57%661,3002790億7406万+2.6%17.811.56
04/303,8043,8753,7773,850+2.2%803,8002864億3965万+5.74%18.281.6
04/263,7313,7813,7213,767+0.32%735,9002802億6446万+4.2%17.891.57
04/253,7913,8283,7473,755-2.34%594,4002793億7166万+4.68%17.831.56
04/243,7603,8703,7483,845+2.78%689,1002860億6765万+8.07%18.261.6
04/233,8283,8533,7263,741-0.53%499,6002783億3006万+6.19%17.761.56
04/223,7553,7983,7133,761+0.83%689,8002798億1806万+7.7%17.861.56
04/193,7713,7893,6633,730-2.1%1,045,6002775億1166万+7.9%17.711.55
04/183,7603,8243,7223,810+0.24%750,6002834億6365万+11.34%18.091.58
04/173,7953,8353,7563,801+0.21%717,1002827億9405万+12.32%18.051.58
04/163,8703,9413,7863,793-3.26%1,250,8002821億9885万+13.29%18.011.58
04/153,8723,9413,8413,921+0.15%756,9002917億2204万+18.35%18.621.63
04/123,9493,9503,8853,915+0.03%921,2002912億7564万+19.47%18.591.63
04/113,7653,9493,7643,914+4.48%1,872,9002912億124万+20.84%18.581.63
04/103,6713,7703,6583,746+4.03%1,978,9002787億206万+16.92%17.791.56
04/093,5253,6133,5183,601+2.74%661,5002679億1407万+13.6%17.11.5
04/083,4493,5103,4193,505+2.46%561,3002607億7168万+11.55%16.641.46
04/053,3983,4523,3753,421-0.93%612,8002545億2209万+9.72%16.241.42
04/043,4453,5163,4443,453+0.09%645,3002569億288万+11.75%16.41.44
04/033,4323,5433,4193,450+1.41%1,166,1002566億7968万+12.67%16.381.43
04/023,3843,4213,3733,402+1.55%874,5002531億849万+12.24%16.151.41
04/013,4063,4323,3403,350-1.12%662,0002492億3969万+11.74%15.911.39
03/293,3633,4063,3353,388+0.74%744,4002520億6689万+14.27%17.461.41
03/283,3173,3823,2953,363-0.21%808,8002502億689万+14.78%17.331.4
03/273,4303,4493,3563,370+0.21%996,0002507億2769万+16.33%17.371.4
03/263,1513,3743,1503,363+4.73%1,414,5002502億689万+17.51%17.331.4
03/253,0993,2753,0653,211+4.7%1,458,0002388億9811万+13.58%16.551.34
03/223,0893,0963,0513,067+0.85%481,7002281億8452万+9.65%15.811.28
03/212,9743,0462,9603,041+3.01%580,7002262億5012万+9.78%15.671.26
03/192,9452,9642,9252,952-0.3%276,9002196億2853万+7.58%15.221.23
03/182,8752,9612,8642,961+2.49%495,6002202億9813万+8.86%15.261.23
03/152,8442,9132,8442,889+1.01%430,6002149億4133万+7.16%14.891.2
03/142,8802,8822,8372,860-0.07%412,3002127億8374万+6.96%14.741.19
03/132,9092,9202,8472,862-1.48%449,6002129億3254万+7.8%14.751.19
03/122,8772,9052,8272,905-0.31%643,2002161億3173万+10.16%14.971.21
03/112,9893,0162,8832,914-3.41%691,1002168億133万+11.39%15.021.21
03/083,0023,0562,9953,017+1.51%827,3002244億6452万+16.31%15.551.25
03/073,0653,0682,9422,972-2.33%1,074,2002211億1653万+15.55%15.321.24
03/062,8663,0502,8663,043+4.86%961,1002263億9892万+19.29%15.681.27
03/052,9122,9232,8702,902+0.07%600,8002159億853万+14.75%14.961.21
03/042,9102,9482,8902,900+0.14%954,7002157億5973万+15.49%14.951.21
03/012,8582,9102,8452,896+6.16%1,316,2002154億6213万+16.21%14.931.2
02/292,7532,7742,7162,728-0.47%806,1002029億6295万+10.31%14.061.13
02/282,7012,7572,6962,741+2.12%933,4002039億3015万+11.33%14.131.14
02/272,5772,6892,5752,684+4.6%813,0001996億8935万+9.55%13.831.12
02/262,5542,5902,5542,566+1.42%389,0001909億1016万+5.16%13.231.07
02/222,5302,5432,5072,530+0.44%472,7001882億3177万+3.94%13.041.05
02/212,5322,5412,4982,519-0.67%381,4001874億1337万+3.66%12.981.05
02/202,5082,5502,4992,536+1.56%388,9001886億7817万+4.49%13.071.05
02/192,5202,5262,4872,497+0.28%422,5001857億7657万+3.01%12.871.04
02/162,4652,4942,4192,490+1.14%782,6001852億5577万+2.77%12.831.04
02/152,4282,4692,4032,462+3.23%820,2001831億7257万+1.61%12.691.02
02/142,3202,4432,3052,385-0.25%1,378,4001774億4378万-1.61%12.290.99
02/132,3742,3912,3662,391+2.18%546,5001778億9018万-1.48%12.320.99
02/092,3782,3842,3402,340-1.52%504,4001740億9578万-3.7%12.060.97
02/082,3402,3872,3172,376+1.28%600,7001767億7418万-2.38%12.250.99
02/072,3652,3832,3372,346-0.8%503,4001745億4218万-3.73%12.090.98
02/062,4022,4032,3652,365-1.91%572,7001759億5578万-3.07%12.190.98
02/052,3952,4192,3892,411+1.17%453,4001793億7818万-1.23%12.431
02/022,3852,3982,3632,383+0.21%532,4001772億9498万-2.34%12.280.99
02/012,3952,3972,3592,378-2.98%993,4001769億2298万-2.54%12.260.99
01/312,4602,4632,4292,451-0.61%399,2001823億5417万+0.33%12.631.02
01/302,4782,5022,4642,466-0.16%314,5001834億7017万+0.94%12.711.03
01/292,4722,4762,4482,470+0.53%386,8001837億6777万+1.11%12.731.03
01/262,4152,4702,4072,457+1.03%486,5001828億57万+0.61%12.661.02
01/252,4062,4372,3932,432+0.37%565,5001809億4058万-0.37%12.541.01
01/242,4392,4472,4172,423-1.18%550,8001802億7098万-0.78%12.491.01
01/232,4532,4712,4362,452+0.33%712,2001824億2857万+0.37%12.641.02
01/222,4542,4582,4332,444+0.25%593,2001818億3338万+0.04%12.61.02
01/192,4302,4592,4232,438+0.95%414,9001813億8698万-0.25%12.571.01
01/182,4302,4412,4112,415-0.66%422,7001796億7578万-1.31%12.451
01/172,4302,4662,4202,431-0.41%567,2001808億6618万-0.69%12.531.01
01/162,4622,4702,4352,441-0.97%393,6001816億1018万-0.45%12.581.02
01/152,4582,4802,4362,465-0.08%466,1001833億9577万+0.33%12.711.03
01/122,5372,5372,4562,467-0.84%451,2001835億4457万+0.33%12.721.03
01/112,5022,5062,4782,488+0.32%374,8001851億697万+1.02%12.821.03
01/102,4472,4882,4392,480+0.81%372,0001845億1177万+0.57%12.781.03
01/092,4772,4802,4482,460+0.04%339,1001830億2377万-0.36%12.681.02
01/052,4852,4932,4562,459-0.2%329,2001829億4937万-0.57%12.671.02
01/042,4242,4652,3782,464+0.57%590,4001833億2137万-0.61%12.71.02
2023
12/292,4132,4502,4132,450+1.45%497,3001822億7977万-1.49%12.631.08
12/282,3992,4232,3862,415+0.96%265,5001796億7578万-3.17%12.451.07
12/272,3752,3922,3632,392+1.01%489,3001779億6458万-4.32%12.331.06

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
10,525
2,105
7/24
6,615
1,323
4/3
5,816,000
29,080,000
5/28
--+22.22%
6/7
-19%
8/17
2009年
3月期
12,125
2,425
6/6
2,240
448
10/28
7,172,200
35,861,000
11/6
--+34.69%
11/12
-52.41%
10/27
2010年
3月期
6,525
1,305
6/2
4,650
930
4/1
3,773,000
18,865,000
5/8
--+15.98%
5/12
-12.81%
2/12
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+8.19%
11/10
-37.75%
3/16
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+13.59%
2/8
-14.34%
8/22
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+16.05%
1/4
-14.74%
6/4
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+34.02%
5/8
-17.87%
2/4
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+13.58%
2/4
-14.32%
10/21
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+20.8%
4/26
-12.95%
1/21
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+17.52%
5/19
-14.28%
11/9
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+20.55%
11/7
-14.9%
2/13
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+15.05%
8/7
-17.35%
12/25
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+19.11%
9/9
-36.56%
3/19
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+22.71%
5/27
-11.45%
3/5
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+13.74%
6/3
-28.22%
5/10
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+7.94%
6/8
-25.19%
5/11
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+20.84%
4/11
-10%
10/4
最新4,858
2024/5/28
1,399,7003614億3476万+18.55%
4,098

年間値上がり率

1984/12/28 vs 1983/12/28
-3%(0.97倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
83%(1.83倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
96%(1.96倍)
1989/12/29 vs 1988/12/28
79%(1.79倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
15%(1.15倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
-30%(0.7倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
41%(1.41倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
108%(2.08倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
244%(3.44倍)
2006/12/29 vs 2005/12/30
42%(1.42倍)
2007/12/28 vs 2006/12/29
77%(1.77倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-28%(0.72倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
-27%(0.73倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
75%(1.75倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/05/28 vs 2023/12/29
98%(1.98倍)
過去安値
250円(2002/11/19)
1843%(19.43倍)
4,858円(5/28)