5631 日本製鋼所

5631
2022/12/01
時価
2221億円
PER 予
15.69倍
2010年以降
赤字-50.96倍
(2010-2022年)
PBR
1.47倍
2010年以降
0.51-4.41倍
(2010-2022年)
配当 予
1.94%
ROE 予
9.37%
ROA 予
4.17%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
2,920
始値
2,969
高値
3,020
安値
2,961
終値 +2.26%
2,986
出来高 +18.14%
534,700

乖離率

株価(5日)
移動平均値
+1.29%
2,948
株価(25日)
移動平均値
-2.19%
3,053
出来高(5日)
移動平均値
+0.87%
530,100

2022/07/06~2022/12/01

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
2022
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
09/063,1003,1153,0503,075+0.49%418,1002287億4242万+2.26%16.161.51
09/053,0603,0953,0253,0600%403,8002276億2660万+1.63%16.081.51
09/023,0303,1003,0053,060-0.65%694,2002276億2660万+1.63%16.081.51
09/012,9903,0952,9773,080+2.91%753,5002291億1435万+2.29%16.191.52
08/313,1553,1952,8752,993-2.98%2,355,8002226億4262万-0.66%15.731.47
08/303,1253,1553,0603,085-0.32%918,1002294億8629万+2.22%16.211.52
08/293,0403,1153,0303,095-1.59%580,2002302億3017万+2.52%16.271.52
08/263,2403,2453,1403,145-1.72%847,8002339億4956万+4.07%16.531.55
08/253,0403,2503,0403,200+6.14%1,671,2002380億4089万+5.89%16.821.58
08/242,8763,1452,8653,015+5.53%1,218,6002242億7915万-0.1%15.851.48
08/232,8452,8712,8312,857-0.9%291,4002125億2588万-5.4%15.021.41
08/222,8482,8882,8402,883-0.52%256,3002144億5996万-4.76%15.151.42
08/192,9482,9582,8912,898-0.72%297,9002155億7578万-4.45%15.231.43
08/182,8682,9362,8632,919+0.03%432,4002171億3792万-3.98%15.341.44
08/172,9272,9312,9022,918+0.07%364,0002170億6353万-4.14%15.341.44
08/162,9672,9722,9012,916-2.05%316,5002169億1476万-4.46%15.331.44
08/152,9723,0052,9562,977+0.95%418,6002214億5241万-2.68%15.651.47
08/122,8462,9752,8262,949+5.47%1,070,6002193億6956万-3.63%15.51.45
08/102,8722,8902,7802,796-2.27%947,9002079億8823万-8.54%14.71.38
08/092,8502,9082,8212,861-9.17%1,822,0002128億2343万-6.63%15.041.41
08/083,1303,1503,0853,150+1.61%454,0002343億2150万+2.64%16.561.55
08/053,0303,1153,0303,100+1.97%353,5002306億211万+1.31%16.291.53
08/043,0553,0803,0203,040-0.33%290,0002261億3884万-0.46%15.981.5
08/033,0653,0703,0253,050-0.33%274,4002268億8272万-0.16%16.031.5
08/023,0803,0803,0103,060-3.16%334,7002276億2660万+0.26%16.081.51
08/013,1003,1953,0953,160+3.1%337,0002350億6538万+3.64%16.611.56
07/293,0903,1003,0453,065-0.16%318,4002279億9854万+0.89%16.111.51
07/283,1003,1403,0553,070-1.92%270,5002283億7048万+1.32%16.141.51
07/273,0903,1503,0853,130+0.32%174,1002328億3374万+3.47%16.451.54
07/263,0953,1353,0853,120+0.65%242,5002320億8987万+3.35%16.41.54
07/253,1253,1503,1003,100-1.9%224,0002305億5712万+2.96%16.291.53
07/223,1253,2003,1103,160+0.48%249,1002350億1951万+5.05%16.611.56
07/213,1053,1603,0853,145+0.8%270,0002339億391万+4.62%16.531.55
07/203,1303,1303,1003,120+1.79%258,3002320億4458万+3.86%16.41.54
07/193,0703,0803,0253,065+1.16%211,1002279億5405万+1.96%16.111.51
07/153,1453,1553,0253,0300%358,3002253億5099万+0.56%15.931.49
07/143,0353,0652,9993,030-1.62%280,7002253億5099万+0.2%15.931.49
07/133,0653,1053,0403,080+2.33%480,9002290億6965万+1.42%16.191.52
07/123,1253,1353,0003,010-3.68%429,1002238億6352万-1.34%15.821.48
07/113,1253,1753,1153,125+1.46%426,1002324億1645万+1.96%16.421.54
07/083,0203,1702,9973,080+2.84%808,0002290億6965万+0.13%16.191.52
07/072,9113,0152,8882,995+4.21%561,6002227億4792万-2.85%15.741.47
07/062,8912,9182,8352,874-3.49%602,0002137億4876万-7.08%15.111.41

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
-19.01%
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
--+34.68%
11/12
-52.42%
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+8.18%
11/10
-37.76%
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
-14.33%
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+16.06%
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+34.03%
5/8
-17.89%
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+13.59%
2/4
-14.31%
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+20.77%
4/26
-12.96%
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+17.53%
5/19
-14.3%
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+20.54%
11/7
-14.89%
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+15.03%
8/7
-17.36%
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
-36.57%
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+22.73%
5/27
-11.46%
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+13.75%
6/3
-28.22%
5/10
最新2,986
2022/12/1
534,7002221億2190万-2.19%
3,053

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)
2022/12/01 vs 2021/12/30
-23%(0.77倍)
過去安値
250円(2002/11/19)
1094%(11.94倍)
2,986円(12/1)