5632 三菱製鋼

株価チャート

2018/03/30

2017/11/01～2018/03/30

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
2018
03/30	2,410	2,462	2,410	2,448	+2.09%	26,300	384億5800万	-1.01%	10.78	0.6
03/29	2,434	2,434	2,352	2,398	-1.48%	20,200	376億7250万	-3.31%	10.56	0.59
03/28	2,401	2,447	2,381	2,434	-0.25%	25,600	382億3806万	-2.25%	10.72	0.6
03/27	2,381	2,449	2,381	2,440	+3.83%	31,300	383億3232万	-2.4%	10.74	0.6
03/26	2,349	2,356	2,301	2,350	+0.04%	26,300	369億1842万	-6.34%	10.35	0.58
03/23	2,381	2,396	2,343	2,349	-4.63%	30,500	369億271万	-6.75%	10.34	0.58
03/22	2,449	2,496	2,435	2,463	+1.15%	22,600	386億9365万	-2.61%	10.84	0.6
03/20	2,383	2,439	2,383	2,435	+0.7%	15,900	382億5377万	-3.91%	10.72	0.6
03/19	2,451	2,464	2,409	2,418	-1.59%	11,100	379億8670万	-4.88%	10.65	0.59
03/16	2,496	2,496	2,453	2,457	-1.56%	19,300	385億9939万	-3.8%	10.82	0.6
03/15	2,489	2,511	2,431	2,496	-0.6%	28,600	392億1208万	-2.65%	10.99	0.61
03/14	2,442	2,523	2,442	2,511	+1.99%	32,300	394億4772万	-2.3%	11.05	0.62
03/13	2,455	2,464	2,430	2,462	+0.29%	17,900	386億7794万	-4.35%	10.84	0.6
03/12	2,415	2,460	2,407	2,455	+3.41%	27,900	385億6797万	-5.1%	10.81	0.6
03/09	2,430	2,430	2,366	2,374	-1.45%	51,200	372億9546万	-8.83%	10.45	0.58
03/08	2,433	2,434	2,396	2,409	-0.17%	27,200	378億4531万	-8.23%	10.61	0.59
03/07	2,401	2,443	2,373	2,413	+0.67%	45,100	379億815万	-8.63%	10.62	0.59
03/06	2,449	2,471	2,396	2,397	-1.2%	58,200	376億5679万	-9.82%	10.55	0.59
03/05	2,476	2,484	2,409	2,426	-2.37%	35,600	381億1238万	-9.34%	10.68	0.6
03/02	2,491	2,500	2,480	2,485	-2.55%	37,600	390億3927万	-7.69%	10.94	0.61
03/01	2,591	2,592	2,541	2,550	-2.22%	80,700	400億6041万	-5.73%	11.23	0.63
02/28	2,655	2,672	2,605	2,608	-2.32%	67,300	409億7159万	-3.98%	11.48	0.64
02/27	2,693	2,700	2,657	2,670	-0.37%	38,700	419億4561万	-2.02%	11.75	0.66
02/26	2,709	2,721	2,660	2,680	-0.48%	20,000	421億271万	-1.87%	11.8	0.66
02/23	2,643	2,700	2,631	2,693	+2.55%	29,100	423億694万	-1.54%	11.86	0.66
02/22	2,639	2,643	2,613	2,626	-1.32%	18,400	412億5437万	-4.09%	11.56	0.64
02/21	2,671	2,683	2,633	2,661	-0.08%	29,800	418億422万	-2.99%	11.72	0.65
02/20	2,654	2,668	2,626	2,663	-0.78%	26,500	418億3564万	-3.09%	11.72	0.65
02/19	2,623	2,686	2,623	2,684	+3.19%	30,200	421億6555万	-2.54%	11.82	0.66
02/16	2,600	2,624	2,590	2,601	+0.31%	24,800	408億6162万	-5.8%	11.45	0.64
02/15	2,615	2,622	2,590	2,593	+0.43%	28,000	407億3594万	-6.46%	11.42	0.64
02/14	2,645	2,649	2,560	2,582	-2.49%	57,200	405億6313万	-7.16%	11.37	0.63
02/13	2,750	2,750	2,644	2,648	-2.25%	102,300	415億9999万	-5.16%	11.66	0.65
02/09	2,686	2,717	2,660	2,709	+0.22%	121,200	425億5830万	-3.22%	11.93	0.66
02/08	2,700	2,723	2,679	2,703	+1.92%	77,200	424億6404万	-3.6%	11.9	0.66
02/07	2,700	2,749	2,652	2,652	+1.92%	80,600	416億6283万	-5.52%	11.68	0.65
02/06	2,681	2,682	2,561	2,602	-6.44%	126,100	408億7733万	-7.5%	11.46	0.64
02/05	2,801	2,824	2,766	2,781	-4.04%	78,700	436億8942万	-1.42%	12.24	0.68
02/02	2,879	2,909	2,859	2,898	+0.45%	67,500	455億2748万	+2.73%	12.76	0.71
02/01	2,829	2,885	2,828	2,885	+2.67%	113,100	453億2325万	+2.41%	12.7	0.71
01/31	2,800	2,848	2,752	2,810	-1.13%	97,700	441億4501万	-0.14%	12.37	0.69
01/30	2,866	2,876	2,830	2,842	-0.46%	63,000	446億4772万	+1.03%	12.51	0.7
01/29	2,818	2,875	2,813	2,855	+1.17%	51,400	448億5195万	+1.6%	12.57	0.7
01/26	2,830	2,853	2,822	2,822	+0.57%	35,800	443億3352万	+0.53%	12.42	0.69
01/25	2,828	2,829	2,802	2,806	-0.78%	27,400	440億8217万	+0.04%	12.35	0.69
01/24	2,833	2,860	2,823	2,828	-0.42%	34,400	444億2778万	+0.96%	12.45	0.69
01/23	2,809	2,842	2,806	2,840	+1.21%	44,800	446億1630万	+1.54%	12.5	0.7
01/22	2,773	2,808	2,754	2,806	+0.5%	64,100	440億8217万	+0.54%	12.35	0.69
01/19	2,749	2,803	2,745	2,792	+1.45%	73,500	438億6223万	+0.18%	12.29	0.68
01/18	2,780	2,799	2,752	2,752	-0.25%	58,700	432億3383万	-1.11%	12.12	0.68
01/17	2,769	2,773	2,740	2,759	-0.86%	71,500	433億4380万	-0.76%	12.15	0.68
01/16	2,810	2,813	2,778	2,783	-0.93%	60,000	437億2084万	+0.22%	12.25	0.68
01/15	2,879	2,879	2,807	2,809	-2.13%	41,900	441億2930万	+1.41%	12.37	0.69
01/12	2,880	2,881	2,844	2,870	-0.28%	71,800	450億8760万	+3.84%	12.64	0.7
01/11	2,832	2,878	2,824	2,878	+1.95%	103,200	452億1328万	+4.43%	12.67	0.71
01/10	2,837	2,857	2,822	2,823	-0.49%	69,500	443億4923万	+2.77%	12.43	0.69
01/09	2,849	2,860	2,823	2,837	+0.07%	51,100	445億6917万	+3.46%	12.49	0.7
01/05	2,829	2,841	2,810	2,835	+0.5%	34,900	445億3775万	+3.58%	12.48	0.7
01/04	2,805	2,828	2,772	2,821	+0.75%	56,800	443億1781万	+3.33%	12.42	0.69
2017
12/29	2,795	2,830	2,795	2,800	+0.36%	40,700	439億8791万	+2.75%	12.35	0.69
12/28	2,809	2,819	2,777	2,790	-0.14%	51,800	438億3081万	+2.5%	12.31	0.69
12/27	2,791	2,810	2,785	2,794	+0.43%	20,500	438億9365万	+2.76%	12.32	0.69
12/26	2,799	2,805	2,779	2,782	-0.5%	21,800	437億513万	+2.51%	12.27	0.68
12/25	2,820	2,834	2,791	2,796	-0.64%	18,100	439億2507万	+3.21%	12.33	0.69
12/22	2,773	2,824	2,773	2,814	+1.15%	46,000	442億784万	+4.18%	12.41	0.69
12/21	2,776	2,795	2,767	2,782	+0.51%	43,900	437億513万	+3.3%	12.27	0.68
12/20	2,791	2,822	2,750	2,768	-0.82%	96,900	434億8519万	+3.13%	12.21	0.68
12/19	2,780	2,799	2,769	2,791	+0.87%	78,700	438億4652万	+4.14%	12.31	0.69
12/18	2,729	2,778	2,728	2,767	+1.92%	81,100	434億6948万	+3.4%	12.2	0.68
12/15	2,710	2,726	2,693	2,715	-0.07%	52,800	426億5256万	+1.5%	11.98	0.67
12/14	2,690	2,720	2,685	2,717	+0.97%	35,800	426億8398万	+1.53%	11.98	0.67
12/13	2,709	2,717	2,689	2,691	-0.33%	31,900	422億7552万	+0.45%	11.87	0.66
12/12	2,692	2,707	2,684	2,700	+0.15%	25,400	424億1691万	+0.67%	11.91	0.66
12/11	2,698	2,701	2,680	2,696	+0.67%	34,700	423億5407万	+0.48%	11.89	0.66
12/08	2,684	2,709	2,669	2,678	-0.22%	55,900	420億7129万	-0.3%	11.81	0.66
12/07	2,605	2,687	2,605	2,684	+2.52%	63,500	421億6555万	-0.26%	11.84	0.66
12/06	2,641	2,641	2,603	2,618	-1.5%	47,400	411億2869万	-2.89%	11.55	0.64
12/05	2,650	2,670	2,639	2,658	-0.08%	34,400	417億5709万	-1.74%	11.72	0.65
12/04	2,697	2,697	2,650	2,660	0%	51,300	417億8851万	-2.31%	11.73	0.65
12/01	2,702	2,726	2,660	2,660	-1.44%	59,600	417億8851万	-2.81%	11.73	0.65
11/30	2,676	2,714	2,676	2,699	-0.22%	36,500	424億120万	-1.93%	11.9	0.66
11/29	2,699	2,710	2,686	2,705	+1.31%	23,300	424億9546万	-2.06%	11.93	0.66
11/28	2,695	2,714	2,669	2,670	-0.93%	29,500	419億4561万	-3.68%	11.78	0.66
11/27	2,719	2,723	2,694	2,695	-1.25%	21,200	423億3836万	-3.09%	11.89	0.66
11/24	2,700	2,740	2,694	2,729	+0.4%	42,600	428億7250万	-2.22%	12.04	0.67
11/22	2,667	2,725	2,667	2,718	+1.99%	73,300	426億9969万	-2.86%	11.99	0.67
11/21	2,656	2,679	2,656	2,665	+1.06%	39,800	418億6706万	-5.06%	11.75	0.66
11/20	2,587	2,643	2,587	2,637	+0.88%	28,500	414億2718万	-6.46%	11.63	0.65
11/17	2,630	2,650	2,609	2,614	+0.38%	56,900	410億6585万	-7.63%	11.53	0.64
11/16	2,561	2,626	2,548	2,604	+1.68%	42,400	409億875万	-8.34%	11.49	0.64
11/15	2,655	2,655	2,554	2,561	-4.08%	83,500	402億3322万	-10.23%	11.3	0.63
11/14	2,681	2,698	2,666	2,670	-0.93%	45,900	419億4561万	-6.94%	11.78	0.66
11/13	2,727	2,727	2,695	2,695	-1.46%	46,900	423億3836万	-6.42%	11.89	0.66
11/10	2,711	2,749	2,711	2,735	-0.65%	61,400	429億6676万	-5.33%	12.06	0.67
11/09	2,780	2,801	2,725	2,753	-0.54%	99,800	432億4954万	-5.04%	12.14	0.68
11/08	2,777	2,777	2,750	2,768	0%	46,200	434億8519万	-4.78%	12.21	0.68
11/07	2,749	2,775	2,748	2,768	+1.21%	64,500	434億8519万	-5.01%	12.21	0.68
11/06	2,768	2,773	2,728	2,735	-1.41%	97,800	429億6676万	-6.27%	12.06	0.67
11/02	2,798	2,799	2,756	2,774	-0.82%	118,500	435億7945万	-5.16%	12.24	0.68
11/01	2,817	2,819	2,790	2,797	-0.46%	123,300	439億4078万	-4.54%	12.34	0.69

5632 三菱製鋼

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート