5631 日本製鋼所

株価チャート

2020/02/07

2019/09/09～2020/02/07

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	PER	PBR
2020
02/07	2,141	2,162	2,127	2,148	+0.7%	331,700	1596億6590万	+1.61%	16.96	1.21
02/06	2,070	2,144	2,069	2,133	+5.86%	522,400	1585億5091万	+0.85%	16.85	1.2
02/05	2,018	2,029	1,999	2,015	+1.77%	258,400	1497億7969万	-4.77%	15.91	1.13
02/04	1,964	1,983	1,953	1,980	+0.25%	251,400	1471億7806万	-6.65%	15.64	1.11
02/03	1,920	1,984	1,918	1,975	-1.2%	307,600	1468億640万	-7.23%	15.6	1.11
01/31	2,009	2,027	1,993	1,999	+0.55%	341,100	1485億9037万	-6.41%	15.79	1.12
01/30	2,061	2,070	1,985	1,988	-4.65%	498,600	1477億7272万	-7.23%	15.7	1.12
01/29	2,065	2,096	2,053	2,085	+1.26%	280,300	1549億8296万	-3.02%	16.47	1.17
01/28	2,060	2,066	2,043	2,059	-1.58%	385,500	1530億5032万	-4.37%	16.26	1.16
01/27	2,115	2,119	2,090	2,092	-3.37%	334,800	1555億328万	-3.1%	16.52	1.18
01/24	2,193	2,193	2,160	2,165	-0.23%	201,500	1609億2955万	0%	17.1	1.22
01/23	2,166	2,184	2,161	2,170	-1.5%	333,400	1613億121万	+0.09%	17.14	1.22
01/22	2,156	2,207	2,156	2,203	+1.57%	304,000	1637億5418万	+1.61%	17.4	1.24
01/21	2,202	2,218	2,161	2,169	-1.32%	278,400	1612億2688万	+0.05%	17.13	1.22
01/20	2,172	2,205	2,172	2,198	+0.92%	253,400	1633億8251万	+1.34%	17.36	1.24
01/17	2,179	2,197	2,164	2,178	+0.93%	367,100	1618億9587万	+0.37%	17.2	1.22
01/16	2,146	2,163	2,121	2,158	+0.42%	400,800	1604億922万	-0.6%	17.04	1.21
01/15	2,150	2,158	2,130	2,149	-0.97%	269,200	1597億4023万	-1.1%	16.97	1.21
01/14	2,160	2,173	2,141	2,170	+0.51%	332,400	1613億121万	-0.14%	17.14	1.22
01/10	2,171	2,184	2,150	2,159	+0.65%	293,700	1604億8355万	-0.74%	17.05	1.21
01/09	2,157	2,176	2,143	2,145	+2.19%	293,400	1594億4290万	-1.56%	16.94	1.21
01/08	2,097	2,116	2,071	2,099	-1.87%	326,600	1560億2361万	-3.89%	16.58	1.18
01/07	2,129	2,148	2,116	2,139	+1.09%	239,100	1589億9690万	-2.37%	16.89	1.2
01/06	2,090	2,118	2,079	2,116	-1.9%	336,600	1572億8726万	-3.77%	16.71	1.19
2019
12/30	2,150	2,162	2,127	2,157	-0.51%	208,300	1603億3489万	-2.31%	17.04	1.21
12/27	2,177	2,190	2,167	2,168	+0.18%	199,900	1611億5254万	-2.08%	17.12	1.22
12/26	2,131	2,175	2,130	2,164	+0.84%	296,000	1608億5521万	-2.48%	17.09	1.22
12/25	2,165	2,167	2,136	2,146	-0.88%	109,300	1595億1723万	-3.46%	16.95	1.21
12/24	2,169	2,175	2,161	2,165	+0.23%	118,000	1609億2955万	-2.78%	17.1	1.22
12/23	2,173	2,173	2,157	2,160	-0.28%	168,000	1605億5788万	-3.18%	17.06	1.21
12/20	2,169	2,183	2,155	2,166	-0.14%	243,500	1610億388万	-3.17%	17.11	1.22
12/19	2,178	2,199	2,146	2,169	+0.09%	393,900	1612億2688万	-3.26%	17.13	1.22
12/18	2,207	2,210	2,158	2,167	-2.12%	353,900	1610億7821万	-3.56%	17.11	1.22
12/17	2,243	2,250	2,207	2,214	-0.36%	365,200	1645億7183万	-1.82%	17.49	1.24
12/16	2,235	2,235	2,205	2,222	-1.11%	267,000	1651億6649万	-1.77%	17.55	1.25
12/13	2,242	2,284	2,239	2,247	+3.41%	659,000	1670億2480万	-0.84%	17.75	1.26
12/12	2,200	2,204	2,167	2,173	-1%	325,500	1615億2420万	-4.23%	17.16	1.22
12/11	2,198	2,222	2,187	2,195	-0.09%	345,400	1631億5952万	-3.47%	17.34	1.23
12/10	2,215	2,215	2,186	2,197	-1.57%	302,900	1633億818万	-3.56%	17.35	1.24
12/09	2,280	2,280	2,221	2,232	+1.45%	345,600	1659億981万	-2.11%	17.63	1.25
12/06	2,215	2,229	2,193	2,200	+0.09%	337,100	1635億3118万	-3.55%	17.38	1.24
12/05	2,181	2,211	2,178	2,198	+1.67%	410,300	1633億8251万	-3.85%	17.36	1.24
12/04	2,190	2,195	2,152	2,162	-2.48%	526,700	1607億655万	-5.59%	17.08	1.22
12/03	2,202	2,229	2,189	2,217	-2.12%	513,900	1647億9483万	-3.61%	17.51	1.25
12/02	2,285	2,292	2,257	2,265	+0.27%	383,800	1683億6278万	-1.78%	17.89	1.27
11/29	2,276	2,292	2,252	2,259	-0.7%	351,500	1679億1679万	-2.12%	17.84	1.27
11/28	2,323	2,327	2,267	2,275	-2.99%	388,000	1691億610万	-1.56%	17.97	1.28
11/27	2,355	2,378	2,337	2,345	+0.86%	478,500	1743億937万	+1.43%	18.52	1.32
11/26	2,360	2,384	2,321	2,325	-0.26%	328,300	1728億2272万	+0.74%	18.36	1.31
11/25	2,319	2,340	2,303	2,331	+1.97%	310,900	1732億6872万	+1.17%	18.41	1.31
11/22	2,274	2,308	2,268	2,286	+1.42%	357,500	1699億2376万	-0.61%	18.05	1.29
11/21	2,249	2,277	2,213	2,254	-0.27%	385,800	1675億4513万	-1.91%	17.8	1.27
11/20	2,206	2,264	2,202	2,260	+0.53%	428,700	1679億9112万	-1.57%	17.85	1.27
11/19	2,303	2,306	2,242	2,248	-3.31%	564,500	1670億9913万	-1.92%	17.75	1.26
11/18	2,283	2,338	2,275	2,325	+1.53%	466,800	1728億2272万	+1.66%	18.36	1.31
11/15	2,274	2,303	2,259	2,290	-0.35%	436,100	1702億2109万	+0.53%	18.09	1.29
11/14	2,360	2,362	2,294	2,298	-3%	427,900	1708億1575万	+1.14%	18.15	1.29
11/13	2,382	2,389	2,331	2,369	-0.13%	660,000	1760億9335万	+4.73%	18.71	1.33
11/12	2,283	2,378	2,187	2,372	+1.85%	964,400	1763億1634万	+5.42%	18.73	1.33
11/11	2,330	2,373	2,325	2,329	+0.09%	915,000	1731億2005万	+4.02%	18.39	1.31
11/08	2,349	2,370	2,316	2,327	+1.09%	485,400	1729億7139万	+4.3%	18.38	1.31
11/07	2,271	2,319	2,257	2,302	+0.61%	443,100	1711億1308万	+3.51%	18.18	1.29
11/06	2,273	2,307	2,256	2,288	+1.51%	385,500	1700億7243万	+3.3%	18.07	1.29
11/05	2,301	2,330	2,246	2,254	+0.27%	698,400	1675億4513万	+2.22%	17.8	1.27
11/01	2,246	2,257	2,222	2,248	-2.89%	667,900	1670億9913万	+2.27%	17.75	1.26
10/31	2,304	2,320	2,279	2,315	+0.3%	557,400	1720億7940万	+5.8%	18.28	1.3
10/30	2,390	2,393	2,285	2,308	-3.91%	786,500	1715億5907万	+6.07%	18.23	1.3
10/29	2,391	2,402	2,373	2,402	+1.65%	350,900	1785億4631万	+10.9%	18.97	1.35
10/28	2,354	2,371	2,342	2,363	+1.29%	279,800	1756億4735万	+9.75%	18.66	1.33
10/25	2,339	2,357	2,309	2,333	-0.17%	332,500	1734億1738万	+8.92%	18.43	1.31
10/24	2,300	2,343	2,296	2,337	+2.5%	490,900	1737億1471万	+9.46%	18.46	1.31
10/23	2,269	2,289	2,252	2,280	+1.24%	247,200	1694億7777万	+7.19%	18.01	1.28
10/21	2,250	2,257	2,226	2,252	+0.54%	252,800	1673億9646万	+6.18%	17.79	1.27
10/18	2,243	2,260	2,234	2,240	+0.49%	378,400	1665億447万	+5.81%	17.69	1.26
10/17	2,220	2,247	2,208	2,229	+0.45%	453,100	1656億8682万	+5.54%	17.6	1.25
10/16	2,263	2,278	2,216	2,219	+0.5%	952,400	1649億4349万	+5.27%	17.53	1.25
10/15	2,207	2,234	2,186	2,208	+2.36%	566,300	1641億2584万	+5.04%	17.44	1.24
10/11	2,150	2,169	2,136	2,157	+1.7%	713,900	1603億3489万	+2.96%	17.04	1.21
10/10	2,110	2,131	2,086	2,121	0%	399,500	1576億5892万	+1.73%	16.75	1.19
10/09	2,085	2,130	2,083	2,121	-0.28%	345,600	1576億5892万	+2.12%	16.75	1.19
10/08	2,082	2,144	2,082	2,127	+3.6%	582,500	1581億492万	+2.85%	16.8	1.2
10/07	2,091	2,095	2,037	2,053	-0.82%	351,700	1526億432万	-0.24%	16.21	1.15
10/04	2,070	2,080	2,054	2,070	-0.77%	346,300	1538億6797万	+1.07%	16.35	1.16
10/03	2,095	2,110	2,068	2,086	-2.66%	604,100	1550億5729万	+2.51%	16.47	1.17
10/02	2,106	2,153	2,095	2,143	-0.05%	626,700	1592億9423万	+5.98%	16.93	1.2
10/01	2,106	2,154	2,096	2,144	+3.28%	648,400	1593億6857万	+6.93%	16.93	1.21
09/30	2,041	2,087	2,021	2,076	+1.52%	599,100	1543億1397万	+4.32%	16.4	1.17
09/27	2,046	2,061	2,026	2,045	-0.87%	501,500	1520億966万	+3.54%	16.15	1.15
09/26	2,053	2,111	2,053	2,063	+3%	666,800	1533億4765万	+5.2%	16.29	1.16
09/25	2,008	2,017	1,979	2,003	-1.09%	469,700	1488億8770万	+2.88%	15.82	1.13
09/24	2,036	2,060	2,013	2,025	-0.83%	533,700	1505億2302万	+4.71%	15.99	1.14
09/20	2,082	2,085	2,042	2,042	-2.16%	486,400	1517億8667万	+6.41%	16.13	1.15
09/19	2,104	2,137	2,085	2,087	-0.38%	454,300	1551億3162万	+9.67%	16.48	1.17
09/18	2,124	2,126	2,073	2,095	-2.24%	674,400	1557億2628万	+11.02%	16.55	1.18
09/17	2,100	2,154	2,080	2,143	+0.37%	657,200	1592億9423万	+14.66%	16.93	1.2
09/13	2,173	2,173	2,123	2,135	-0.33%	829,000	1586億9958万	+15.34%	16.86	1.2
09/12	2,158	2,177	2,119	2,142	-0.33%	720,400	1592億1990万	+16.79%	16.92	1.2
09/11	2,156	2,172	2,111	2,149	+1.51%	817,900	1597億4023万	+18.34%	16.97	1.21
09/10	2,150	2,184	2,114	2,117	-0.38%	979,400	1573億6159万	+17.48%	16.72	1.19
09/09	2,087	2,127	2,087	2,125	+2.21%	687,100	1579億5625万	+19.11%	16.78	1.19

5631 日本製鋼所

株価チャート

2019/09/09～2020/02/07

株価推移

開示資料

決算

株式

チャート