5423 東京製鐵

5423
2024/03/27
時価
2623億円
PER 予
7.01倍
2010年以降
赤字-42.28倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.39-1.64倍
(2010-2023年)
配当 予
2.96%
ROE 予
13.48%
ROA 予
8.92%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,692
始値
1,665
高値
1,676
安値
1,648
終値 -2.25%
1,654
出来高 +17.82%
413,200

乖離率

株価(5日)
移動平均値
-2.13%
1,690
株価(25日)
移動平均値
-1.37%
1,677
出来高(5日)
移動平均値
+25.39%
329,520

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
03/281,6651,6761,6481,654-2.25%413,2002564億7626万-1.37%6.850.92
03/271,6971,7151,6891,692-0.29%350,7002623億6870万+0.83%7.010.94
03/261,7001,7141,6911,697+0.3%326,1002631億4403万+1.07%7.030.95
03/251,7081,7081,6891,692-1.4%257,1002623億6870万+0.71%7.010.94
03/221,7251,7271,7021,716+0.18%300,5002660億9025万+2.2%7.110.96
03/211,7151,7181,6991,713+0.35%286,0002656億2505万+2.09%7.090.96
03/191,6821,7111,6751,707+1.97%465,1002646億9467万+1.73%7.070.95
03/181,6851,6901,6701,674+0.06%310,8002595億7755万-0.24%6.930.93
03/151,6701,6791,6531,673+0.06%380,2002594億2248万-0.42%6.930.93
03/141,6491,6741,6321,672+2.45%321,1002592億6742万-0.65%6.920.93
03/131,6451,6541,6291,632-0.61%302,6002530億6485万-3.15%6.760.91
03/121,6321,6441,6071,642-0.36%309,1002546億1549万-2.9%6.80.92
03/111,6851,6881,6261,648-3%472,0002555億4588万-2.83%6.830.92
03/081,6751,7041,6741,699+0.53%390,0002634億5415万-0.23%7.040.95
03/071,7031,7061,6811,690+0.12%450,9002620億5858万-0.94%70.94
03/061,6671,7061,6591,688+0.36%465,3002617億4845万-1.29%6.990.94
03/051,6751,6881,6591,682+0.72%290,2002608億1806万-1.87%6.970.94
03/041,6831,6881,6631,670-0.36%242,8002589億5729万-2.74%6.920.93
03/011,6671,6831,6631,676+0.48%276,6002598億8768万-2.56%6.940.94
02/291,6841,6861,6411,668-0.89%671,1002586億4716万-3.19%6.910.93
02/281,6651,7011,6561,683+1.32%473,1002609億7313万-2.49%6.970.94
02/271,6601,6741,6551,661+0.06%346,7002575億6171万-3.93%6.880.93
02/261,6801,6921,6601,660-1.01%379,1002574億665万-4.16%6.880.93
02/221,6591,6801,6521,677+1.27%511,7002600億4274万-3.45%6.950.94
02/211,6861,6921,6471,656-2.01%643,2002567億8639万-4.88%6.860.92
02/201,7201,7201,6881,690-1.74%471,8002620億5858万-3.26%70.94
02/191,7001,7231,6991,720+0.94%324,4002667億1050万-1.88%7.120.96
02/161,6851,7111,6771,704+1.91%302,3002642億2948万-3.02%7.060.95
02/151,6981,6981,6661,672-0.59%342,2002592億6742万-5.05%6.920.93
02/141,7061,7061,6681,682-2.38%579,2002608億1806万-4.76%6.970.94
02/131,7231,7251,6961,723+0.35%393,9002671億7570万-2.71%7.140.96
02/091,7171,7351,7071,717-0.12%327,9002662億4531万-3.21%7.110.96
02/081,7411,7421,7121,719-1.26%370,4002665億5544万-3.26%7.120.96
02/071,7251,7441,7171,741+0.69%263,4002699億6685万-2.03%7.210.97
02/061,7781,7841,7291,729-3.03%541,3002681億608万-2.7%7.160.96
02/051,7751,7931,7711,783+0.96%305,8002764億7955万+0.28%7.381
02/021,8001,8001,7551,766-2.27%511,9002738億4346万-0.51%7.310.99
02/011,8001,8291,7981,807+0.72%571,2002802億109万+1.92%7.481.01
01/311,7801,8061,7771,794+0.79%420,2002781億8526万+1.36%7.431
01/301,7781,7851,7691,780+0.11%295,9002760億1436万+0.79%7.370.99
01/291,7611,7871,7601,778+1.08%433,5002757億423万+0.74%7.360.99
01/261,7481,7741,7431,759+0.11%483,2002727億5801万-0.28%7.290.98
01/251,7571,7881,7511,757+0.11%634,6002724億4788万-0.28%7.280.98
01/241,7441,7611,7121,755+1.15%672,7002721億3775万-0.4%7.270.98
01/231,7691,7811,7301,735-1.42%1,036,5002690億3647万-1.42%7.190.97
01/221,7851,7861,7181,760+1.21%1,842,2002729億1307万-0.06%7.290.98
01/191,7871,7871,7321,739-1.75%988,0002696億5672万-1.31%7.20.97
01/181,7821,8011,7651,770-1.12%484,0002744億6372万+0.23%7.330.99
01/171,8201,8311,7901,790-1.27%461,1002775億6500万+1.3%7.411
01/161,8461,8461,8041,813-0.98%322,8002811億3148万+2.49%7.511.01
01/151,8251,8481,8161,831+0.22%342,6002839億2263万+3.39%7.581.02
01/121,8271,8351,7991,827+1.11%430,7002833億238万+3.16%7.571.02
01/111,8111,8271,8041,807+0.89%362,8002802億109万+1.98%7.481.01
01/101,7861,8061,7821,791-0.44%277,8002777億2006万+1.02%7.421
01/091,8031,8071,7821,799-0.17%335,0002789億6058万+1.47%7.451
01/051,7831,8031,7831,802+1.07%351,9002794億2577万+1.64%7.461.01
01/041,7291,7991,7091,783+3.12%771,2002764億7955万+0.56%7.381
2023
12/291,7331,7461,7151,729-0.97%232,4002681億608万-2.54%7.160.97
12/281,7401,7591,7361,746+0.17%158,2002707億4217万-1.8%7.230.98
12/271,7271,7471,7261,743+1.28%288,7002702億7698万-2.08%7.220.98
12/261,7321,7391,7181,721+0.64%237,5002668億6557万-3.53%7.130.97
12/251,7301,7301,7081,710-0.58%200,9002651億5986万-4.26%7.080.96
12/221,7151,7251,7081,720+0.53%211,4002667億1050万-4.02%7.120.97
12/211,7241,7301,7051,711-1.61%299,7002653億1493万-4.68%7.090.96
12/201,7801,7991,7381,739-1.64%415,2002696億5672万-3.34%7.20.98
12/191,7251,7691,7191,768+3.15%476,9002741億5359万-1.78%7.321
12/181,7181,7341,6961,714-1.61%309,8002657億8012万-4.83%7.10.97
12/151,7011,7591,7011,742+2.47%569,5002701億2192万-3.38%7.210.98
12/141,7581,7581,6961,700-3.35%647,5002636億922万-5.76%7.040.96
12/131,7641,7711,7261,759-1.4%692,7002727億5801万-2.55%7.290.99
12/121,8401,8421,7761,784-3.46%831,4002766億3462万-1.22%7.391.01
12/111,8001,8521,7991,848+2.44%326,2002865億5873万+2.27%7.651.04
12/081,8151,8191,7801,804-1.74%647,1002797億3590万+0.06%7.471.02
12/071,8411,8581,8271,836-1.61%445,1002846億9796万+2%7.61.03
12/061,8331,8701,8311,866+2.75%527,3002893億4988万+3.9%7.731.05
12/051,8401,8421,7951,816-1.94%482,8002815億9667万+1.51%7.521.02
12/041,8181,8591,8111,852+0.93%431,1002871億7898万+3.81%7.671.04
12/011,8001,8381,7971,835+2.29%436,7002845億4289万+3.32%7.61.03
11/301,7951,8181,7761,794+0.06%453,9002781億8526万+1.41%7.431.01
11/291,7961,8131,7821,793-0.5%348,0002780億3019万+1.7%7.431.01
11/281,8381,8381,7911,802-1.04%411,9002794億2577万+2.62%7.461.02
11/271,8301,8691,8191,821+0.28%602,3002823億7199万+4.12%7.541.03
11/241,8001,8161,7901,816+0.61%361,9002815億9667万+4.37%7.521.02
11/221,8121,8471,7931,805-1.53%548,1002798億9096万+4.21%7.481.02
11/211,8241,8351,7981,833+2.17%414,2002842億3276万+6.26%7.591.03
11/201,8421,8541,7881,794-2.71%550,7002781億8526万+4.36%7.431.01
11/171,8141,8441,8061,844+2.16%469,0002859億3847万+7.58%7.641.04
11/161,7871,8181,7871,805+0.67%430,6002798億9096万+5.74%7.481.02
11/151,7921,7991,7621,793+1.19%390,7002780億3019万+5.41%7.431.01
11/141,7901,7971,7661,772-1.01%262,5002747億7384万+4.42%7.341
11/131,7801,8051,7751,790+0.96%497,3002775億6500万+5.79%7.411.01
11/101,7601,7831,7561,773+0.74%319,4002749億2891万+5.29%7.341
11/091,7341,7671,7311,760+1.73%298,1002729億1307万+5.01%7.290.99
11/081,7971,8131,7261,730-3.46%732,1002682億6115万+3.59%7.170.97
11/071,7801,8071,7761,792-0.61%784,2002778億7513万+7.43%7.421.01
11/061,7791,8201,7731,803+3.5%853,7002795億8084万+8.35%7.471.02
11/021,7611,7651,7181,742+0.11%622,8002701億2192万+4.88%7.210.98
11/011,7651,7771,7341,740+0.46%580,3002698億1179万+4.69%7.210.98
10/311,7041,7401,6831,732+2.42%879,8002685億7127万+4.15%7.170.98
10/301,6851,6981,6621,691+0.36%684,4002622億1364万+1.5%70.95

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
2,110
7/26
912
1/22
5,210,700
2/26
--+21.85%
2/19
-21.13%
1/21
2009年
3月期
1,567
5/7
568
10/28
4,391,000
7/28
--+14.44%
1/6
-32.01%
10/27
2010年
3月期
1,336
6/11
880
2/1
2,940,400
2/25
--+18.79%
6/11
-13.32%
1/27
2011年
3月期
1,298
4/26
737
3/15
4,390,500
1/20
2012億7339万1142億8235万+10.56%
3/28
-17.39%
3/15
2012年
3月期
985
4/1
560
2/3
6,764,100
5/31
1527億3828万868億3597万+13.42%
9/15
-16.47%
8/9
2013年
3月期
735
4/2
238
10/10
7,515,200
3/18
1139億7222万369億529万+32.02%
1/4
-30.84%
7/25
2014年
3月期
657
9/10
303
6/27
8,939,000
1/22
1018億7721万469億8446万+32.87%
7/16
-15.08%
6/7
2015年
3月期
931
1/28
468
5/21
11,581,500
7/22
1443億6481万725億7006万+18.92%
7/29
-10.87%
10/21
2016年
3月期
988
5/29
636
9/29
10,413,100
1/25
1532億347万986億2086万+14.08%
10/26
-15.07%
8/25
2017年
3月期
1,086
2/16
537
7/7
9,219,800
4/20
1683億9977万832億6950万+19.81%
7/25
-10.29%
6/24
2018年
3月期
1,068
12/12
808
3/26
5,817,600
4/24
1656億861万1252億9191万+9.84%
7/3
-10.33%
2/14
2019年
3月期
1,034
6/15
755
10/23
5,083,200
7/23
1603億3643万1170億7350万+13.1%
11/20
-9.38%
12/25
2020年
3月期
974
4/2

4/1
542
3/13
4,456,700
4/24
1510億3257万840億4482万+13.32%
5/8
-22.68%
3/13
2021年
3月期
854
3/31
591
7/31
3,067,000
1/28
1324億2486万916億4297万+29.47%
5/7
-12.1%
6/15
2022年
3月期
1,523
1/13
805
4/1
6,839,900
10/25
2361億6285万1248億2672万+20.51%
5/11
-20.64%
1/27
2023年
3月期
1,669
6/9
1,076
4/7
5,520,500
7/25
2588億223万1668億4913万+16.05%
6/8
-11.16%
3/24
最新1,654
2024/3/28
413,2002564億7626万-1.37%
1,677

年間値上がり率

1984/12/28 vs 1983/12/28
-21%(0.79倍)
1985/12/28 vs 1984/12/28
-9%(0.91倍)
1986/12/27 vs 1985/12/28
8%(1.08倍)
1987/12/28 vs 1986/12/27
482%(5.82倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
68%(1.68倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
-31%(0.69倍)
1992/12/30 vs 1991/12/30
35%(1.35倍)
1993/12/30 vs 1992/12/30
-23%(0.77倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-73%(0.27倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
-36%(0.64倍)
2000/12/29 vs 1999/12/30
41%(1.41倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
135%(2.35倍)
2004/12/30 vs 2003/12/30
73%(1.73倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
-33%(0.67倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
106%(2.06倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/03/28 vs 2023/12/29
-4%(0.96倍)
過去安値
238円(2012/10/10)
595%(6.95倍)
1,654円(3/28)