5411 JFE HD

5411
2024/03/28
時価
1兆5979億円
PER 予
8.36倍
2010年以降
赤字-52.79倍
(2010-2023年)
PBR
0.65倍
2010年以降
0.21-1.68倍
(2010-2023年)
配当 予
4%
ROE 予
7.81%
ROA 予
3.36%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,598
始値
2,547
高値
2,569
安値
2,494
終値 -3.81%
2,499
出来高 +20.37%
4,885,500

乖離率

株価(5日)
移動平均値
-3.48%
2,589
株価(25日)
移動平均値
+0.08%
2,497
出来高(5日)
移動平均値
+13.37%
4,309,280

2023/10/30~2024/03/28

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PERPBR
2024
03/282,5472,5692,4942,499-3.81%4,885,5001兆5979億+0.08%8.360.65
03/272,6032,6182,5872,598-0.42%4,058,9001兆6612億+4.3%8.70.68
03/262,6112,6262,5922,609-0.04%4,021,7001兆6682億+5.2%8.730.68
03/252,6202,6292,5942,610-0.65%3,809,1001兆6689億+5.75%8.740.68
03/222,6302,6472,6032,627+0.11%4,771,2001兆6798億+7.09%8.790.69
03/212,5592,6372,5442,624+3.27%9,333,3001兆6778億+7.67%8.780.69
03/192,5112,5472,4882,541+2.05%4,484,2001兆6248億+4.83%8.510.66
03/182,4972,5122,4832,490+0.61%3,277,7001兆5922億+3.23%8.330.65
03/152,4482,4822,4412,475+1.02%4,573,0001兆5826億+3%8.280.65
03/142,4422,4602,3982,450+1.41%3,895,0001兆5666億+2.21%8.20.64
03/132,4502,4662,4102,416-0.74%3,155,0001兆5448億+1.05%8.090.63
03/122,4302,4352,3942,434-0.12%3,239,5001兆5563億+1.93%8.150.64
03/112,4732,4962,4192,437-1.5%3,899,8001兆5583億+2.22%8.160.64
03/082,4402,4882,4382,474+0.81%3,271,6001兆5819億+3.95%8.280.65
03/072,5062,5132,4472,454-2.46%6,362,9001兆5691億+3.33%8.210.64
03/062,5112,5402,4932,516-0.12%3,606,2001兆6088億+6.21%8.420.66
03/052,5422,5872,5192,519+1.08%8,067,5001兆6107億+6.69%8.430.66
03/042,5152,5482,4912,492-0.32%3,782,4001兆5934億+5.95%8.340.65
03/012,4752,5202,4722,500+1.83%4,450,5001兆5985億+6.66%8.370.65
02/292,4902,4912,4412,455-2%5,541,2001兆5698億+5.14%8.220.64
02/282,4942,5582,4812,505+0.28%6,262,4001兆6017億+7.56%8.380.65
02/272,4152,5242,4142,498+3.31%8,421,1001兆5973億+7.58%8.360.65
02/262,4282,4442,4032,418+0.42%4,399,9001兆5461億+4.49%8.090.63
02/222,3852,4392,3842,408+1.69%7,948,0001兆5397億+4.29%8.060.63
02/212,3522,3762,3402,368+0.72%5,744,9001兆5141億+2.73%7.930.62
02/202,3362,3572,3192,351+0.77%4,205,1001兆5033億+2.13%7.870.61
02/192,2932,3412,2862,333+1.74%3,584,4001兆4918億+1.43%7.810.61
02/162,2722,3012,2722,293+1.96%4,502,3001兆4662億-0.26%7.680.6
02/152,2682,2682,2362,249+0.58%2,492,0001兆4380億-2.17%7.530.59
02/142,2802,2832,2342,236-2.61%3,718,2001兆4297億-2.82%7.480.58
02/132,2552,2962,2362,296+2.59%4,515,9001兆4681億-0.35%7.690.6
02/092,2752,2832,2332,238-1.06%5,610,1001兆4310億-2.91%7.490.59
02/082,3302,3302,2622,262-2.54%7,124,1001兆4464億-1.87%7.570.59
02/072,3132,3352,2682,321+0.52%7,333,5001兆4841億+0.83%7.770.61
02/062,3352,3382,2982,309-1.58%5,594,6001兆4764億+0.48%7.730.6
02/052,3402,3522,3172,346+0.82%4,076,9001兆5001億+2.36%7.850.61
02/022,3352,3442,3112,327+0.04%2,818,4001兆4879億+1.88%7.790.61
02/012,3352,3442,3182,326-0.77%2,556,1001兆4873億+2.2%7.790.61
01/312,3282,3442,3112,344+1.08%3,640,2001兆4988億+3.31%7.850.61
01/302,3252,3282,3122,319+0.22%2,326,1001兆4828億+2.57%7.760.61
01/292,2852,3262,2722,314+1.22%3,934,5001兆4796億+2.62%7.750.61
01/262,2952,3062,2802,286-0.39%2,043,1001兆4617億+1.65%7.650.6
01/252,2872,2992,2802,295+0.7%2,321,6001兆4675億+2.36%7.680.6
01/242,3102,3102,2572,279-1.43%4,764,9001兆4572億+1.97%7.630.6
01/232,3242,3402,3062,312-0.3%3,416,2001兆4783億+3.82%7.740.6
01/222,3052,3192,2912,319+0.65%3,031,7001兆4828億+4.51%7.760.61
01/192,3202,3242,2892,304+0.26%2,550,8001兆4732億+4.21%7.710.6
01/182,3072,3252,2932,298-0.43%2,427,5001兆4694億+4.36%7.690.6
01/172,3152,3602,3052,308+0.57%6,368,5001兆4758億+5.24%7.730.6
01/162,3042,3082,2772,295-0.35%2,964,1001兆4675億+4.99%7.680.6
01/152,2762,3152,2682,303+0.35%3,067,2001兆4726億+5.69%7.710.6
01/122,3102,3142,2782,295-0.39%3,495,4001兆4675億+5.66%7.680.6
01/112,3152,3292,3022,304+0.13%4,615,0001兆4732億+6.37%7.710.6
01/102,2962,3162,2862,301-0.35%4,014,3001兆4713億+6.43%7.70.6
01/092,3162,3422,2812,309-0.04%5,590,6001兆4764億+7.05%7.730.6
01/052,2562,3102,2562,310+2.71%6,216,3001兆4771億+7.34%7.730.6
01/042,1922,2492,1822,249+2.79%4,532,1001兆4380億+4.65%7.530.59
2023
12/292,2022,2132,1742,188-0.73%2,397,5001兆3990億+1.81%7.320.57
12/282,1692,2072,1612,204+1.61%2,698,3001兆4093億+2.51%7.380.58
12/272,1352,1692,1342,169+1.74%2,466,1001兆3869億+0.84%7.260.57
12/262,1382,1422,1292,132-0.14%1,455,7001兆3632億-0.93%7.140.56
12/252,1602,1642,1312,135-0.79%1,463,6001兆3652億-0.97%7.150.56
12/222,1732,1782,1432,152+0.42%2,068,0001兆3760億-0.37%7.20.56
12/212,1562,1572,1342,143-1.06%1,970,8001兆3703億-0.88%7.170.56
12/202,1802,1842,1612,166-0.05%3,020,0001兆3850億+0.09%7.250.57
12/192,1022,1672,0882,167+3.09%5,416,6001兆3856億+0.09%7.250.57
12/182,1352,1352,0822,102-1.73%2,904,1001兆3440億-2.91%7.040.55
12/152,0952,1462,0892,139+3.13%6,303,9001兆3677億-1.25%7.160.56
12/142,1072,1072,0662,074-1.19%4,015,0001兆3261億-4.25%6.940.54
12/132,1092,1152,0822,099-0.85%2,974,3001兆3421億-3.18%7.030.55
12/122,1202,1282,1052,117+0.86%2,952,1001兆3536億-2.4%7.090.55
12/112,0902,1162,0842,099+1.25%2,739,1001兆3421億-3.18%7.030.55
12/082,0992,1012,0592,073-1.99%4,395,1001兆3255億-4.34%6.940.54
12/072,1302,1342,0972,115-1.17%3,441,7001兆3524億-2.49%7.080.55
12/062,1262,1402,1212,140+1.42%3,596,9001兆3683億-1.29%7.160.56
12/052,1542,1582,1072,110-2.04%4,163,2001兆3492億-2.54%7.060.55
12/042,1812,1872,1412,154-1.73%3,665,2001兆3773億-0.46%7.210.56
12/012,1872,1972,1762,192+0.55%3,429,4001兆4016億+1.48%7.340.57
11/302,2002,2022,1752,180-0.05%12,657,8001兆3939億+1.16%7.30.57
11/292,2402,2402,1782,181-3.07%4,338,1001兆3946億+1.49%7.30.57
11/282,2502,2552,2332,250+0.72%3,523,4001兆4387億+4.99%7.530.59
11/272,2522,2692,2332,234+0.18%4,472,6001兆4285億+4.59%7.480.58
11/242,2302,2302,2092,230+0.77%3,187,8001兆4259億+4.74%7.460.58
11/222,2192,2352,2042,213+0.05%2,741,6001兆4150億+4.19%7.410.58
11/212,2262,2292,1992,212-0.72%2,637,2001兆4144億+4.34%7.40.58
11/202,2432,2552,2142,228-0.49%3,072,7001兆4246億+5.29%7.460.58
11/172,2082,2402,1982,239+1.54%3,980,8001兆4317億+6.06%7.490.59
11/162,1882,2082,1862,205+0.64%3,660,3001兆4099億+4.6%7.380.58
11/152,2002,2002,1712,191+0.5%3,835,0001兆4010億+4.09%7.330.57
11/142,1582,2002,1562,180+1.02%3,959,6001兆3939億+3.66%7.30.57
11/132,1542,1622,1392,158+0.56%2,759,5001兆3799億+2.81%7.220.56
11/102,1232,1532,1012,146+0.37%3,711,8001兆3722億+2.39%7.180.56
11/092,1102,1432,0932,138+0.85%3,735,5001兆3671億+2.25%7.160.56
11/082,1252,1492,0992,120-0.19%6,180,0001兆3556億+1.39%7.10.55
11/072,0902,1332,0332,124+1.19%8,147,1001兆3581億+1.38%7.110.56
11/062,0832,1042,0672,099+1.89%5,940,2001兆3421億+0.05%7.030.55
11/022,1272,1282,0542,060-3.15%5,776,7001兆3172億-2.09%6.90.54
11/012,1112,1382,1112,127+2.01%4,526,4001兆3600億+0.61%7.120.56
10/312,0822,0882,0542,085+0.63%4,019,6001兆3332億-1.65%6.980.55
10/302,0872,0962,0642,072-0.96%3,643,8001兆3249億-2.68%6.940.54

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
8,790
7/23
3,660
3/11
11,217,200
2/4
--+21.46%
4/28
-19.02%
11/13
2009年
3月期
6,420
5/20
1,852
11/21
18,098,100
10/10
--+32.13%
4/20
-39.48%
10/10
2010年
3月期
3,880
8/4
2,135
4/1
11,062,900
10/29
--+19.22%
7/31
-11.67%
5/6
2011年
3月期
3,870
4/2
1,847
3/15
9,611,100
4/21
2兆3778億1兆1348億+6.76%
12/14
-21.7%
3/15
2012年
3月期
2,446
4/1
1,217
11/22
7,870,300
2/20
1兆5029億7477億7104万+18.85%
2/20
-16.25%
10/5
2013年
3月期
2,275
2/4
941
9/3
13,307,000
2/4
1兆3978億5781億8615万+32.86%
2/4
-19.24%
7/25
2014年
3月期
2,802
9/24
1,603
4/3
14,147,100
5/23
1兆7216億9849億4411万+20.55%
5/21
-15.41%
2/4
2015年
3月期
3,039
2/26
1,830
5/21
8,614,100
10/29
1兆8672億1兆1244億+14.75%
12/4
-10.61%
10/17
2016年
3月期
3,081
6/4
1,234
2/12
12,428,500
12/18
1兆8930億7582億1698万+17.53%
4/22
-21.48%
2/12
2017年
3月期
2,258
2/22
1,199
6/28
12,466,000
4/14
1兆3874億7367億1164万+16.43%
12/9
-11.9%
5/13
2018年
3月期
2,887
1/9
1,748
5/18
9,522,400
8/2
1兆7738億1兆740億+10.32%
11/7
-9.98%
3/23
2019年
3月期
2,667
9/25
1,658
12/26
10,012,500
10/31
1兆6387億1兆187億+16.74%
8/1
-13.76%
12/25
2020年
3月期
1,993
4/8

4/4
699
3/31
9,548,100
3/13
1兆2245億4294億9244万+10.85%
9/11
-30.75%
3/9
2021年
3月期
1,424
3/22
626
4/6
9,835,700
11/10
8749億6028万3846億3843万+23.91%
6/8
-12.57%
8/3
2022年
3月期
1,950
9/7
1,206
6/21
29,482,600
2/9
1兆1981億7410億1270万+23.47%
8/16
-15.22%
11/30
2023年
3月期
1,846
3/9
1,303
10/3
27,493,200
5/9
1兆1342億8006億1323万+14.31%
5/9
-9.58%
6/20
最新2,499
2024/3/28
4,885,5001兆5979億+0.08%
2,497

年間値上がり率

2003/12/30 vs 2002/12/30
103%(2.03倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
55%(1.55倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
56%(1.56倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
-51%(0.49倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
-29%(0.71倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
626円(2020/04/06)
299%(3.99倍)
2,499円(3/28)