5632 三菱製鋼

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,460	2,460	2,400	2,400	-2.83%	45,500	375億7360万	-4.84%	10.54	0.61
03/30	2,480	2,500	2,450	2,470	0%	26,400	386億6950万	-2.37%	10.85	0.63
03/29	2,510	2,510	2,430	2,470	0%	41,900	386億6950万	-2.56%	10.85	0.63
03/28	2,420	2,470	2,420	2,470	+2.49%	45,300	386億6950万	-2.68%	10.85	0.63
03/27	2,410	2,410	2,390	2,410	-1.23%	37,500	377億3016万	-5.27%	10.58	0.61
03/24	2,420	2,460	2,420	2,440	+0.83%	28,200	381億9983万	-4.43%	10.71	0.62
03/23	2,420	2,430	2,410	2,420	-0.41%	23,100	378億8671万	-5.51%	10.63	0.62
03/22	2,500	2,500	2,420	2,430	-3.57%	77,800	380億4327万	-5.41%	10.67	0.62
03/21	2,530	2,530	2,520	2,520	-1.18%	12,200	394億5228万	-2.14%	11.07	0.64
03/17	2,560	2,560	2,530	2,550	-0.39%	21,100	399億2195万	-1.01%	11.2	0.65
03/16	2,530	2,560	2,520	2,560	+1.19%	21,000	400億7851万	-0.62%	11.24	0.65
03/15	2,540	2,550	2,520	2,530	-1.56%	31,400	396億884万	-1.67%	11.11	0.64
03/14	2,560	2,570	2,550	2,570	+0.78%	15,000	402億3506万	-0.16%	11.28	0.65
03/13	2,580	2,580	2,540	2,550	-0.39%	19,600	399億2195万	-0.86%	11.2	0.65
03/10	2,570	2,580	2,550	2,560	0%	50,500	400億7851万	-0.47%	11.24	0.65
03/09	2,590	2,590	2,550	2,560	-0.39%	19,600	400億7851万	-0.35%	11.24	0.65
03/08	2,590	2,600	2,560	2,570	-1.15%	35,600	402億3506万	+0.08%	11.28	0.65
03/07	2,610	2,630	2,590	2,600	-1.14%	23,300	407億473万	+1.29%	11.42	0.66
03/06	2,590	2,650	2,590	2,630	+1.54%	39,600	411億7440万	+2.49%	11.55	0.67
03/03	2,600	2,610	2,580	2,590	-0.77%	39,300	405億4818万	+0.97%	11.37	0.66
03/02	2,620	2,630	2,600	2,610	+0.38%	36,400	408億6129万	+1.68%	11.46	0.66
03/01	2,560	2,620	2,540	2,600	+1.56%	95,300	407億473万	+1.33%	11.42	0.66
02/28	2,490	2,580	2,490	2,560	+3.23%	57,400	400億7851万	-0.16%	11.24	0.65
02/27	2,490	2,510	2,470	2,480	-0.8%	43,600	388億2605万	-3.2%	10.89	0.63
02/24	2,560	2,560	2,490	2,500	-3.47%	87,800	391億3917万	-2.34%	10.98	0.64
02/23	2,600	2,600	2,560	2,590	-0.38%	45,300	405億4818万	+1.21%	11.37	0.66
02/22	2,570	2,610	2,570	2,600	+1.56%	27,600	407億473万	+2%	11.42	0.66
02/21	2,570	2,580	2,530	2,560	-1.92%	66,500	400億7851万	+0.95%	11.24	0.65
02/20	2,610	2,620	2,590	2,610	-1.14%	22,500	408億6129万	+3.41%	11.46	0.66
02/17	2,630	2,650	2,610	2,640	+0.38%	35,900	413億3096万	+5.01%	11.59	0.67
02/16	2,600	2,630	2,580	2,630	+0.38%	41,200	411億7440万	+5.03%	11.55	0.67
02/15	2,600	2,630	2,600	2,620	+1.55%	31,500	410億1785万	+5.05%	11.5	0.67
02/14	2,570	2,600	2,560	2,580	+0.78%	37,200	403億9162万	+3.86%	11.33	0.66
02/13	2,570	2,570	2,520	2,560	+0.79%	43,600	400億7851万	+3.48%	11.24	0.65
02/10	2,530	2,560	2,510	2,540	+2.01%	33,500	397億6539万	+3.04%	11.15	0.65
02/09	2,500	2,510	2,470	2,490	-1.97%	43,600	389億8261万	+1.3%	10.93	0.63
02/08	2,520	2,540	2,490	2,540	+0.79%	37,500	397億6539万	+3.5%	11.15	0.65
02/07	2,540	2,560	2,510	2,520	-1.18%	39,400	394億5228万	+3.15%	11.07	0.64
02/06	2,560	2,560	2,510	2,550	+2%	39,400	399億2195万	+4.81%	11.2	0.65
02/03	2,520	2,570	2,460	2,500	-0.79%	63,400	391億3917万	+3.14%	10.98	0.64
02/02	2,580	2,580	2,510	2,520	-1.56%	44,300	394億5228万	+4.35%	11.07	0.64
02/01	2,550	2,600	2,540	2,560	-0.78%	50,100	400億7851万	+6.4%	11.24	0.65
01/31	2,570	2,620	2,560	2,580	-0.77%	54,300	403億9162万	+7.68%	11.33	0.66
01/30	2,610	2,630	2,590	2,600	-1.52%	35,300	407億473万	+8.97%	11.42	0.66
01/27	2,560	2,650	2,510	2,640	+2.72%	73,100	413億3096万	+11.06%	11.59	0.67
01/26	2,570	2,600	2,540	2,570	+0.78%	65,000	402億3506万	+8.67%	11.28	0.65
01/25	2,540	2,570	2,530	2,550	+1.59%	62,100	399億2195万	+8.14%	11.2	0.65
01/24	2,410	2,530	2,390	2,510	+2.87%	88,200	392億9572万	+6.67%	11.02	0.64
01/23	2,460	2,470	2,420	2,440	-1.21%	42,100	381億9983万	+3.87%	10.71	0.62
01/20	2,430	2,530	2,400	2,470	+5.11%	196,000	386億6950万	+5.15%	10.85	0.63
01/19	2,300	2,350	2,270	2,350	+3.07%	47,200	367億9082万	+0.21%	10.32	0.6
01/18	2,260	2,290	2,220	2,280	+0.88%	45,900	356億9492万	-2.9%	10.01	0.58
01/17	2,330	2,330	2,240	2,260	-3.42%	57,500	353億8181万	-3.99%	9.92	0.58
01/16	2,390	2,390	2,330	2,340	-2.5%	22,100	366億3426万	-0.89%	10.27	0.6
01/13	2,360	2,400	2,350	2,400	+0.42%	51,400	375億7360万	+1.78%	10.54	0.61
01/12	2,370	2,390	2,330	2,390	+1.27%	36,300	374億1704万	+1.62%	10.49	0.61
01/11	2,340	2,370	2,340	2,360	+1.29%	11,600	369億4737万	+0.64%	10.36	0.6
01/10	2,360	2,360	2,310	2,330	-0.43%	23,400	364億7770万	-0.47%	10.23	0.59
01/06	2,350	2,350	2,320	2,340	-0.43%	24,300	366億3426万	+0.04%	10.27	0.6
01/05	2,400	2,400	2,350	2,350	-1.67%	26,500	367億9082万	+0.6%	10.32	0.6
01/04	2,330	2,390	2,320	2,390	+4.82%	42,100	374億1704万	+2.58%	10.49	0.61
2016
12/30	2,260	2,280	2,240	2,280	+0.44%	13,400	356億9492万	-1.64%	10.01	0.58
12/29	2,300	2,300	2,240	2,270	-1.73%	30,100	355億3836万	-1.77%	9.97	0.58
12/28	2,280	2,310	2,270	2,310	+1.32%	16,800	361億6459万	+0.39%	10.14	0.59
12/27	2,290	2,290	2,260	2,280	-0.87%	27,400	356億9492万	-0.39%	10.01	0.58
12/26	2,320	2,320	2,290	2,300	-0.86%	20,400	360億803万	+1.05%	10.1	0.59
12/22	2,310	2,320	2,290	2,320	-0.43%	18,900	363億2115万	+2.56%	10.19	0.59
12/21	2,370	2,370	2,300	2,330	-1.27%	36,300	364億7770万	+3.69%	10.23	0.59
12/20	2,330	2,370	2,320	2,360	+0.43%	34,700	369億4737万	+5.83%	10.36	0.6
12/19	2,390	2,390	2,330	2,350	-2.08%	34,700	367億9082万	+6.19%	10.32	0.6
12/16	2,370	2,410	2,360	2,400	-0.41%	43,600	375億7360万	+9.39%	10.54	0.61
12/15	2,400	2,430	2,370	2,410	0%	38,600	377億3016万	+11.01%	10.58	0.61
12/14	2,440	2,440	2,400	2,410	-1.23%	27,700	377億3016万	+12.41%	10.58	0.61
12/13	2,360	2,440	2,330	2,440	+2.52%	55,300	381億9983万	+14.99%	10.71	0.62
12/12	2,440	2,450	2,350	2,380	-1.65%	63,400	372億6049万	+13.5%	10.45	0.61
12/09	2,440	2,450	2,400	2,420	-0.41%	53,200	378億8671万	+16.63%	10.63	0.62
12/08	2,410	2,430	2,360	2,430	0%	60,000	380億4327万	+18.42%	10.67	0.62
12/07	2,300	2,430	2,300	2,430	+6.58%	98,900	380億4327万	+19.76%	10.67	0.62
12/06	2,270	2,290	2,240	2,280	+1.79%	70,100	356億9492万	+13.55%	10.01	0.58
12/05	2,210	2,240	2,180	2,240	+1.36%	47,900	350億6869万	+12.45%	9.84	0.57
12/02	2,250	2,270	2,190	2,210	-2.64%	69,500	345億9902万	+11.67%	9.7	0.56
12/01	2,300	2,300	2,250	2,270	0%	53,300	355億3836万	+15.52%	9.97	0.58
11/30	2,270	2,280	2,250	2,270	0%	57,000	355億3836万	+16.53%	9.97	0.58
11/29	2,280	2,340	2,230	2,270	+2.71%	116,100	355億3836万	+17.43%	9.97	0.58
11/28	2,110	2,210	2,100	2,210	+5.74%	73,900	345億9902万	+15.28%	9.7	0.56
11/25	2,090	2,130	2,050	2,090	-0.48%	47,700	327億2034万	+9.77%	9.18	0.53
11/24	2,050	2,110	2,040	2,100	+3.96%	35,100	328億7690万	+10.88%	9.22	0.53
11/22	2,000	2,020	1,980	2,020	+1%	33,100	316億2444万	+7.33%	8.87	0.51
11/21	1,980	2,000	1,960	2,000	+1.52%	24,800	313億1133万	+6.78%	8.78	0.51
11/18	1,950	1,970	1,950	1,970	+1.03%	28,400	308億4166万	+5.63%	8.65	0.5
11/17	1,940	1,950	1,920	1,950	+0.52%	16,100	305億2855万	+4.95%	8.56	0.5
11/16	1,950	1,950	1,920	1,940	+1.57%	24,300	303億7199万	+4.81%	8.52	0.49
11/15	1,920	1,960	1,890	1,910	-0.52%	26,300	299億232万	+3.52%	8.39	0.49
11/14	1,880	1,920	1,880	1,920	+2.67%	36,300	300億5888万	+4.35%	8.43	0.49
11/11	1,870	1,880	1,850	1,870	+1.63%	31,900	292億7609万	+2.02%	8.21	0.48
11/10	1,850	1,850	1,810	1,840	+5.75%	36,900	288億642万	+0.66%	8.08	0.47
11/09	1,850	1,860	1,710	1,740	-5.43%	58,300	272億4086万	-4.5%	7.64	0.44
11/08	1,840	1,850	1,830	1,840	+0.55%	15,700	288億642万	+1.1%	8.08	0.47
11/07	1,860	1,860	1,820	1,830	+0.55%	20,400	286億4987万	+0.88%	8.04	0.47
11/04	1,820	1,830	1,810	1,820	-1.09%	17,100	284億9331万	+0.66%	7.99	0.46

5632 三菱製鋼

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート