5632 三菱製鋼

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2017	10/1, 株式併合 10→1
2015
03/31	2,520	2,540	2,510	2,530	+1.2%	34,900	396億884万	-3.51%	10.98	0.65
03/30	2,490	2,510	2,460	2,500	0%	30,100	391億3917万	-4.62%	10.85	0.64
03/27	2,560	2,600	2,490	2,500	-4.21%	59,000	391億3917万	-4.65%	10.85	0.64
03/26	2,610	2,630	2,580	2,610	-0.76%	49,000	408億6129万	-0.5%	11.33	0.67
03/25	2,640	2,650	2,610	2,630	-0.75%	36,400	411億7440万	+0.42%	11.41	0.68
03/24	2,620	2,650	2,610	2,650	0%	35,800	414億8752万	+1.42%	11.5	0.68
03/23	2,660	2,660	2,620	2,650	0%	30,700	414億8752万	+1.65%	11.5	0.68
03/20	2,620	2,650	2,620	2,650	+0.76%	26,400	414億8752万	+1.96%	11.5	0.68
03/19	2,640	2,660	2,620	2,630	-1.13%	25,300	411億7440万	+1.58%	11.41	0.68
03/18	2,660	2,670	2,630	2,660	+0.76%	35,300	416億4407万	+3.1%	11.55	0.68
03/17	2,660	2,670	2,640	2,640	+0.38%	45,800	413億3096万	+2.72%	11.46	0.68
03/16	2,610	2,650	2,610	2,630	-0.38%	23,400	411億7440万	+2.65%	11.41	0.68
03/13	2,670	2,680	2,640	2,640	-0.38%	69,600	413億3096万	+3.33%	11.46	0.68
03/12	2,630	2,710	2,600	2,650	+0.76%	123,300	414億8752万	+4.13%	11.5	0.68
03/11	2,580	2,640	2,580	2,630	+0.77%	44,500	411億7440万	+3.79%	11.41	0.68
03/10	2,670	2,670	2,610	2,610	-1.51%	41,600	408億6129万	+3.49%	11.33	0.67
03/09	2,640	2,670	2,610	2,650	-0.75%	33,400	414億8752万	+5.45%	11.5	0.68
03/06	2,650	2,680	2,630	2,670	0%	42,400	418億63万	+6.67%	11.59	0.69
03/05	2,620	2,680	2,610	2,670	+1.14%	42,400	418億63万	+7.06%	11.59	0.69
03/04	2,650	2,670	2,620	2,640	-1.49%	38,700	413億3096万	+6.15%	11.46	0.68
03/03	2,670	2,690	2,630	2,680	-0.37%	83,700	419億5719万	+8.06%	11.63	0.69
03/02	2,610	2,730	2,610	2,690	+3.86%	216,300	421億1374万	+8.86%	11.68	0.69
02/27	2,570	2,600	2,550	2,590	+0.39%	59,600	405億4818万	+5.24%	11.24	0.67
02/26	2,560	2,600	2,560	2,580	+0.78%	40,100	403億9162万	+5.18%	11.2	0.66
02/25	2,540	2,580	2,520	2,560	+1.59%	67,200	400億7851万	+4.66%	11.11	0.66
02/24	2,550	2,570	2,510	2,520	-0.4%	58,400	394億5228万	+3.32%	10.94	0.65
02/23	2,520	2,560	2,510	2,530	+0.4%	50,800	396億884万	+3.99%	10.98	0.65
02/20	2,500	2,520	2,490	2,520	+0.8%	38,400	394億5228万	+3.87%	10.94	0.65
02/19	2,490	2,500	2,480	2,500	+0.81%	40,800	391億3917万	+3.31%	10.85	0.64
02/18	2,490	2,500	2,480	2,480	-0.8%	39,900	388億2605万	+2.73%	10.76	0.64
02/17	2,450	2,500	2,440	2,500	+1.63%	44,900	391億3917万	+3.65%	10.85	0.64
02/16	2,410	2,470	2,410	2,460	+2.93%	45,300	385億1294万	+2.07%	10.68	0.63
02/13	2,410	2,410	2,370	2,390	-0.83%	40,300	374億1704万	-0.87%	10.37	0.61
02/12	2,450	2,460	2,410	2,410	-0.41%	32,700	377億3016万	-0.12%	10.46	0.62
02/10	2,420	2,430	2,410	2,420	-0.82%	12,300	378億8671万	+0.29%	10.5	0.62
02/09	2,460	2,470	2,420	2,440	0%	23,300	381億9983万	+0.95%	10.59	0.63
02/06	2,390	2,460	2,390	2,440	+2.09%	54,800	381億9983万	+0.87%	10.59	0.63
02/05	2,390	2,390	2,360	2,390	+0.42%	31,300	374億1704万	-1.28%	10.37	0.61
02/04	2,380	2,400	2,370	2,380	+1.71%	27,000	372億6049万	-1.9%	10.33	0.61
02/03	2,380	2,390	2,340	2,340	-1.27%	30,500	366億3426万	-3.66%	10.16	0.6
02/02	2,390	2,390	2,360	2,370	-1.25%	24,400	371億393万	-2.63%	10.29	0.61
01/30	2,400	2,420	2,360	2,400	-2.44%	45,700	375億7360万	-1.56%	10.42	0.62
01/29	2,480	2,480	2,430	2,460	-0.81%	34,900	385億1294万	+0.82%	10.68	0.63
01/28	2,450	2,490	2,440	2,480	0%	23,300	388億2605万	+1.72%	10.76	0.64
01/27	2,470	2,480	2,460	2,480	+1.22%	16,000	388億2605万	+1.97%	10.76	0.64
01/26	2,430	2,460	2,410	2,450	+0.82%	22,400	383億5638万	+0.99%	10.63	0.63
01/23	2,430	2,450	2,410	2,430	+1.25%	29,500	380億4327万	+0.33%	10.55	0.62
01/22	2,400	2,410	2,370	2,400	+0.42%	17,900	375億7360万	-0.83%	10.42	0.62
01/21	2,430	2,430	2,380	2,390	-0.42%	38,100	374億1704万	-1.2%	10.37	0.61
01/20	2,370	2,410	2,360	2,400	+1.27%	26,000	375億7360万	-0.87%	10.42	0.62
01/19	2,370	2,370	2,340	2,370	+1.28%	12,300	371億393万	-2.23%	10.29	0.61
01/16	2,340	2,350	2,310	2,340	-1.27%	35,900	366億3426万	-3.66%	10.16	0.6
01/15	2,360	2,390	2,350	2,370	+0.42%	32,200	371億393万	-2.71%	10.29	0.61
01/14	2,390	2,410	2,330	2,360	-2.48%	67,700	369億4737万	-3.36%	10.24	0.61
01/13	2,450	2,450	2,380	2,420	-1.63%	36,700	378億8671万	-1.14%	10.5	0.62
01/09	2,480	2,480	2,440	2,460	-1.2%	37,800	385億1294万	+0.37%	10.68	0.63
01/08	2,460	2,490	2,450	2,490	+2.47%	40,400	389億8261万	+1.55%	10.81	0.64
01/07	2,400	2,460	2,390	2,430	+0.41%	43,800	380億4327万	-0.9%	10.55	0.62
01/06	2,480	2,480	2,410	2,420	-3.97%	107,300	378億8671万	-1.35%	10.5	0.62
01/05	2,480	2,540	2,460	2,520	+1.61%	70,900	394億5228万	+2.65%	10.94	0.65
2014
12/30	2,470	2,490	2,450	2,480	-0.8%	62,700	388億2605万	+1.06%	10.76	0.64
12/29	2,500	2,510	2,480	2,500	0%	37,600	391億3917万	+1.92%	10.85	0.64
12/26	2,450	2,500	2,450	2,500	+1.63%	40,700	391億3917万	+2%	10.85	0.64
12/25	2,440	2,470	2,430	2,460	-0.4%	53,300	385億1294万	+0.49%	10.68	0.63
12/24	2,480	2,500	2,470	2,470	+0.41%	70,200	386億6950万	+0.9%	10.72	0.64
12/22	2,460	2,480	2,450	2,460	+0.41%	46,700	385億1294万	+0.61%	10.68	0.63
12/19	2,450	2,460	2,420	2,450	+1.24%	35,600	383億5638万	+0.16%	10.63	0.63
12/18	2,370	2,450	2,370	2,420	+3.86%	66,600	378億8671万	-1.06%	10.5	0.62
12/17	2,310	2,350	2,310	2,330	+0.43%	44,600	364億7770万	-4.78%	10.11	0.6
12/16	2,310	2,340	2,300	2,320	-1.28%	50,100	363億2115万	-5.42%	10.07	0.6
12/15	2,370	2,370	2,330	2,350	-1.67%	42,300	367億9082万	-4.47%	10.2	0.6
12/12	2,380	2,420	2,380	2,390	+0.42%	43,900	374億1704万	-3.04%	10.37	0.61
12/11	2,390	2,390	2,330	2,380	-2.06%	62,400	372億6049万	-3.53%	10.33	0.61
12/10	2,460	2,460	2,420	2,430	-2.02%	45,800	380億4327万	-1.62%	10.55	0.62
12/09	2,470	2,500	2,460	2,480	-0.8%	41,600	388億2605万	+0.32%	10.76	0.64
12/08	2,530	2,530	2,470	2,500	0%	69,200	391億3917万	+1.21%	10.85	0.64
12/05	2,520	2,540	2,490	2,500	-1.19%	62,400	391億3917万	+1.54%	10.85	0.64
12/04	2,520	2,550	2,500	2,530	+0.8%	80,200	396億884万	+3.18%	10.98	0.65
12/03	2,490	2,540	2,480	2,510	+0.8%	81,000	392億9572万	+2.87%	10.89	0.65
12/02	2,450	2,490	2,450	2,490	0%	35,400	389億8261万	+2.55%	10.81	0.64
12/01	2,490	2,490	2,470	2,490	+0.4%	30,300	389億8261万	+3.06%	10.81	0.64
11/28	2,460	2,490	2,450	2,480	+0.81%	41,000	388億2605万	+3.16%	10.76	0.64
11/27	2,490	2,490	2,440	2,460	-0.81%	48,200	385億1294万	+2.84%	10.68	0.63
11/26	2,470	2,490	2,470	2,480	0%	31,600	388億2605万	+4.29%	10.76	0.64
11/25	2,470	2,500	2,470	2,480	+0.4%	47,400	388億2605万	+4.77%	10.76	0.64
11/21	2,450	2,470	2,430	2,470	+1.23%	36,900	386億6950万	+5.02%	10.72	0.64
11/20	2,440	2,460	2,420	2,440	+0.83%	26,900	381億9983万	+4.36%	10.59	0.63
11/19	2,450	2,480	2,420	2,420	-1.63%	40,600	378億8671万	+3.91%	10.5	0.62
11/18	2,430	2,460	2,420	2,460	+2.07%	42,500	385億1294万	+6.03%	10.68	0.63
11/17	2,450	2,480	2,390	2,410	-2.82%	51,800	377億3016万	+4.24%	10.46	0.62
11/14	2,460	2,490	2,450	2,480	+0.81%	58,600	388億2605万	+7.45%	10.76	0.64
11/13	2,410	2,470	2,370	2,460	+0.82%	45,600	385億1294万	+6.82%	10.68	0.63
11/12	2,480	2,500	2,430	2,440	-1.21%	51,100	381億9983万	+6.13%	10.59	0.63
11/11	2,500	2,510	2,450	2,470	-1.2%	68,100	386億6950万	+7.44%	10.72	0.64
11/10	2,460	2,500	2,460	2,500	+1.21%	41,800	391億3917万	+8.98%	10.85	0.64
11/07	2,450	2,470	2,430	2,470	+1.23%	41,600	386億6950万	+7.95%	10.72	0.64
11/06	2,480	2,480	2,430	2,440	-0.81%	60,100	381億9983万	+6.64%	10.59	0.63
11/05	2,470	2,480	2,430	2,460	-0.4%	100,300	385億1294万	+7.52%	10.68	0.63
11/04	2,490	2,500	2,410	2,470	+1.65%	168,100	386億6950万	+7.81%	10.72	0.64
10/31	2,310	2,430	2,300	2,430	+5.65%	153,200	380億4327万	+6.02%	10.55	0.62

5632 三菱製鋼

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート