5632 三菱製鋼

株価チャート

2015/11/05

2015/06/11～2015/11/05

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
11/05	2,290	2,340	2,290	2,340	+3.08%	21,100	366億3426万	-2.17%	14.48	0.62
11/04	2,340	2,340	2,260	2,270	-1.3%	33,900	355億3836万	-4.86%	14.05	0.6
11/02	2,330	2,330	2,280	2,300	-1.29%	28,300	360億803万	-3.56%	14.23	0.61
10/30	2,400	2,420	2,280	2,330	-4.9%	94,300	364億7770万	-2.18%	14.42	0.62
10/29	2,440	2,480	2,430	2,450	0%	54,700	383億5638万	+3.07%	15.16	0.65
10/28	2,470	2,470	2,420	2,450	0%	9,100	383億5638万	+3.42%	15.16	0.65
10/27	2,500	2,500	2,430	2,450	-1.61%	9,900	383億5638万	+3.59%	15.16	0.65
10/26	2,530	2,530	2,480	2,490	0%	18,100	389億8261万	+5.55%	15.41	0.66
10/23	2,520	2,530	2,480	2,490	+0.81%	25,100	389億8261万	+5.96%	15.41	0.66
10/22	2,490	2,520	2,470	2,470	-2.37%	19,300	386億6950万	+5.42%	15.29	0.65
10/21	2,460	2,540	2,450	2,530	+3.69%	56,100	396億884万	+8.17%	15.66	0.67
10/20	2,480	2,480	2,430	2,440	-1.61%	12,800	381億9983万	+4.68%	15.1	0.64
10/19	2,490	2,490	2,430	2,480	+0.4%	16,100	388億2605万	+6.62%	15.35	0.66
10/16	2,480	2,490	2,460	2,470	0%	18,900	386億6950万	+6.65%	15.29	0.65
10/15	2,400	2,490	2,400	2,470	+2.07%	23,100	386億6950万	+7.11%	15.29	0.65
10/14	2,430	2,450	2,410	2,420	-2.02%	23,100	378億8671万	+5.4%	14.98	0.64
10/13	2,460	2,490	2,440	2,470	0%	19,000	386億6950万	+7.91%	15.29	0.65
10/09	2,420	2,470	2,400	2,470	+2.92%	36,700	386億6950万	+8.38%	15.29	0.65
10/08	2,350	2,410	2,340	2,400	+2.13%	26,100	375億7360万	+5.73%	14.85	0.63
10/07	2,330	2,370	2,320	2,350	+0.43%	26,800	367億9082万	+3.62%	14.54	0.62
10/06	2,300	2,350	2,300	2,340	+2.63%	16,100	366億3426万	+3.22%	14.48	0.62
10/05	2,250	2,320	2,250	2,280	+2.24%	24,700	356億9492万	+0.8%	14.11	0.6
10/02	2,230	2,260	2,220	2,230	0%	18,900	349億1214万	-1.37%	13.8	0.59
10/01	2,210	2,260	2,130	2,230	+1.83%	27,000	349億1214万	-1.24%	13.8	0.59
09/30	2,210	2,220	2,170	2,190	+0.92%	22,700	342億8591万	-3.1%	13.55	0.58
09/29	2,250	2,260	2,160	2,170	-3.56%	36,400	339億7280万	-4.36%	13.43	0.57
09/28	2,220	2,250	2,200	2,250	+0.45%	20,700	352億2525万	-1.36%	13.93	0.59
09/25	2,220	2,240	2,180	2,240	+2.28%	24,000	350億6869万	-2.31%	13.86	0.59
09/24	2,250	2,260	2,180	2,190	-3.1%	33,400	342億8591万	-5.03%	13.55	0.58
09/18	2,320	2,320	2,250	2,260	-3.42%	24,000	353億8181万	-2.63%	13.99	0.6
09/17	2,330	2,350	2,310	2,340	+1.74%	19,900	366億3426万	+0.26%	14.48	0.62
09/16	2,310	2,320	2,290	2,300	+0.88%	16,200	360億803万	-1.88%	14.24	0.61
09/15	2,290	2,340	2,280	2,280	-0.87%	21,700	356億9492万	-3.14%	14.11	0.6
09/14	2,380	2,380	2,300	2,300	-2.95%	21,500	360億803万	-2.91%	14.24	0.61
09/11	2,390	2,390	2,330	2,370	+1.28%	44,200	371億393万	-0.42%	14.67	0.63
09/10	2,280	2,360	2,270	2,340	+1.3%	24,500	366億3426万	-2.01%	14.48	0.62
09/09	2,250	2,310	2,250	2,310	+3.59%	39,500	361億6459万	-3.63%	14.3	0.61
09/08	2,260	2,300	2,230	2,230	0%	24,000	349億1214万	-7.28%	13.8	0.59
09/07	2,200	2,260	2,180	2,230	+1.36%	20,100	349億1214万	-7.74%	13.8	0.59
09/04	2,250	2,260	2,180	2,200	-2.22%	26,500	344億4247万	-9.43%	13.62	0.58
09/03	2,250	2,280	2,250	2,250	+1.35%	13,900	352億2525万	-7.9%	13.93	0.59
09/02	2,200	2,270	2,190	2,220	-0.89%	33,000	347億5558万	-9.54%	13.74	0.59
09/01	2,340	2,340	2,240	2,240	-4.68%	36,400	350億6869万	-9.09%	13.86	0.59
08/31	2,360	2,360	2,310	2,350	+0.86%	25,500	367億9082万	-4.97%	14.54	0.62
08/28	2,270	2,350	2,270	2,330	+4.48%	28,200	364億7770万	-5.97%	14.42	0.62
08/27	2,280	2,300	2,230	2,230	-0.45%	35,300	349億1214万	-10.3%	13.8	0.59
08/26	2,170	2,260	2,170	2,240	+3.23%	27,400	350億6869万	-10.4%	13.86	0.59
08/25	2,170	2,280	2,140	2,170	-4.82%	47,900	339億7280万	-13.61%	13.43	0.57
08/24	2,310	2,360	2,280	2,280	-5.39%	68,800	356億9492万	-9.77%	14.11	0.6
08/21	2,420	2,460	2,410	2,410	-2.03%	42,100	377億3016万	-5.01%	14.92	0.64
08/20	2,490	2,510	2,460	2,460	-3.91%	48,100	385億1294万	-3.23%	15.23	0.65
08/19	2,570	2,580	2,540	2,560	0%	33,900	400億7851万	+0.59%	15.84	0.68
08/18	2,560	2,570	2,550	2,560	-0.39%	19,100	400億7851万	+0.63%	15.84	0.68
08/17	2,570	2,570	2,550	2,570	0%	17,100	402億3506万	+1.14%	15.91	0.68
08/14	2,600	2,600	2,560	2,570	-1.15%	14,400	402億3506万	+1.34%	15.91	0.68
08/13	2,580	2,610	2,570	2,600	+1.56%	33,500	407億473万	+2.69%	16.09	0.69
08/12	2,640	2,650	2,550	2,560	-3.03%	47,400	400億7851万	+1.39%	15.84	0.68
08/11	2,600	2,640	2,600	2,640	+1.93%	42,800	413億3096万	+4.6%	16.34	0.7
08/10	2,580	2,590	2,540	2,590	+0.78%	39,500	405億4818万	+2.78%	16.03	0.68
08/07	2,550	2,580	2,540	2,570	+0.78%	34,100	402億3506万	+1.9%	15.91	0.68
08/06	2,520	2,560	2,510	2,550	+1.59%	28,500	399億2195万	+0.99%	15.78	0.67
08/05	2,540	2,540	2,490	2,510	-0.79%	24,800	392億9572万	-0.79%	15.53	0.66
08/04	2,530	2,530	2,490	2,530	-0.39%	37,700	396億884万	-0.2%	15.66	0.67
08/03	2,550	2,550	2,500	2,540	0%	21,900	397億6539万	0%	15.72	0.67
07/31	2,500	2,560	2,490	2,540	+0.4%	36,700	397億6539万	-0.31%	15.72	0.67
07/30	2,480	2,570	2,480	2,530	+2.43%	39,300	396億884万	-1.13%	15.66	0.67
07/29	2,480	2,520	2,470	2,470	0%	40,400	386億6950万	-3.97%	15.29	0.65
07/28	2,400	2,490	2,400	2,470	-0.4%	64,900	386億6950万	-4.56%	15.29	0.65
07/27	2,510	2,520	2,480	2,480	-1.59%	32,200	388億2605万	-4.65%	15.35	0.66
07/24	2,550	2,560	2,510	2,520	-1.95%	36,200	394億5228万	-3.74%	15.6	0.67
07/23	2,560	2,580	2,530	2,570	+1.18%	29,000	402億3506万	-2.17%	15.91	0.68
07/22	2,530	2,560	2,530	2,540	-0.39%	25,800	397億6539万	-3.64%	15.72	0.67
07/21	2,550	2,560	2,520	2,550	+0.79%	28,300	399億2195万	-3.66%	15.78	0.67
07/17	2,550	2,560	2,510	2,530	0%	22,900	396億884万	-4.78%	15.66	0.67
07/16	2,520	2,530	2,500	2,530	-0.39%	43,200	396億884万	-5.17%	15.66	0.67
07/15	2,580	2,580	2,520	2,540	-0.39%	42,700	397億6539万	-5.22%	15.72	0.67
07/14	2,560	2,610	2,520	2,550	+2.82%	54,500	399億2195万	-5.27%	15.78	0.67
07/13	2,470	2,510	2,460	2,480	+1.22%	26,500	388億2605万	-8.22%	15.35	0.66
07/10	2,470	2,490	2,430	2,450	0%	40,900	383億5638万	-9.86%	15.16	0.65
07/09	2,390	2,460	2,330	2,450	+0.41%	80,000	383億5638万	-10.42%	15.16	0.65
07/08	2,550	2,550	2,430	2,440	-3.56%	93,600	381億9983万	-11.43%	15.1	0.64
07/07	2,560	2,560	2,530	2,530	-0.39%	64,700	396億884万	-8.86%	15.66	0.67
07/06	2,590	2,590	2,520	2,540	-3.42%	81,800	397億6539万	-9.12%	15.72	0.67
07/03	2,660	2,660	2,620	2,630	-1.13%	25,400	411億7440万	-6.37%	16.28	0.69
07/02	2,700	2,700	2,650	2,660	0%	34,800	416億4407万	-5.54%	16.46	0.7
07/01	2,670	2,690	2,650	2,660	+0.38%	48,900	416億4407万	-5.67%	16.46	0.7
06/30	2,640	2,660	2,610	2,650	+0.38%	66,700	414億8752万	-6.13%	16.4	0.7
06/29	2,690	2,710	2,640	2,640	-4%	74,500	413億3096万	-6.65%	16.34	0.7
06/26	2,830	2,840	2,750	2,750	-2.14%	79,300	430億5308万	-2.9%	17.02	0.73
06/25	2,840	2,840	2,810	2,810	-1.4%	42,700	439億9242万	-0.78%	17.39	0.74
06/24	2,880	2,880	2,840	2,850	-0.7%	47,100	446億1865万	+0.74%	17.64	0.75
06/23	2,810	2,870	2,810	2,870	+2.5%	56,700	449億3176万	+1.59%	17.76	0.76
06/22	2,880	2,880	2,790	2,800	-3.45%	144,200	438億3587万	-0.67%	17.33	0.74
06/19	2,770	2,900	2,770	2,900	+5.45%	115,800	454億143万	+2.87%	17.95	0.77
06/18	2,770	2,800	2,740	2,750	-2.14%	59,100	430億5308万	-2.27%	17.02	0.73
06/17	2,820	2,830	2,780	2,810	+0.36%	35,100	439億9242万	-0.14%	17.39	0.74
06/16	2,830	2,830	2,770	2,800	-0.36%	36,600	438億3587万	-0.43%	17.33	0.74
06/15	2,830	2,830	2,780	2,810	0%	25,000	439億9242万	+0.04%	17.39	0.74
06/12	2,830	2,840	2,810	2,810	-0.71%	57,400	439億9242万	+0.18%	17.39	0.74
06/11	2,880	2,920	2,830	2,830	+0.35%	86,800	443億554万	+1.14%	17.52	0.75

5632 三菱製鋼

株価チャート

2015/06/11～2015/11/05

株価推移

開示資料

決算

株式

チャート