8110 JFE商事

時価

672億円

5.55倍

0.57倍

ROE

11.9%

ROA

2.14%

株価チャート

株価

9/25

前日 (9/24): 292
始値: 285
高値: 294
安値: 282
終値 -2.74%: 284
出来高 +99.81%: 1,928,200

乖離率

株価（5日） 移動平均値: -6.27%
303
株価（25日） 移動平均値: -11.25%
320
出来高（5日） 移動平均値: +140.78%
800,800

2004/06/30～2012/09/25

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
2012
09/25	285	294	282	284	-2.74%	1,928,200	-	-11.25%	-	-
09/24	311	311	287	292	-4.26%	965,000	-	-9.6%	-	-
09/21	316	316	300	305	-3.17%	369,500	-	-6.44%	-	-
09/20	318	326	310	315	-1.56%	328,100	-	-3.96%	-	-
09/19	315	325	310	320	+1.91%	413,200	-	-2.74%	-	-
09/18	323	323	305	314	-0.95%	458,100	-	-5.14%	-	-
09/14	309	323	309	317	+4.62%	753,000	-	-4.52%	-	-
09/13	295	305	292	303	+2.02%	360,000	-	-9.01%	-	-
09/12	287	297	287	297	+3.85%	176,100	-	-11.08%	-	-
09/11	289	295	281	286	-7.74%	335,000	-	-14.88%	-	-
07/13	303	316	303	310	+1.64%	753,700	-	-8.28%	-	-
07/12	315	317	305	305	-3.17%	385,600	-	-10.03%	-	-
07/11	318	321	313	315	-0.94%	305,000	-	-7.35%	-	-
07/10	331	331	318	318	0%	520,100	-	-6.74%	-	-
07/09	320	322	317	318	-2.15%	180,600	-	-6.74%	-	-
07/06	325	332	322	325	-2.4%	299,100	-	-4.69%	-	-
07/05	331	338	329	333	+0.91%	477,100	-	-2.35%	-	-
07/04	349	350	326	330	-4.35%	684,100	-	-3.23%	-	-
07/03	350	352	344	345	-1.43%	347,500	-	+0.88%	-	-
07/02	358	360	350	350	-0.28%	324,900	-	+2.34%	-	-
06/29	342	356	342	351	+0.86%	530,300	-	+2.93%	-	-
06/28	349	353	346	348	+1.75%	480,200	-	+2.35%	-	-
06/27	340	344	337	342	+0.59%	373,900	-	+0.59%	-	-
06/26	346	348	332	340	-2.58%	541,200	-	0%	-	-
06/25	357	366	346	349	-0.29%	488,100	-	+2.35%	-	-
06/22	353	356	349	350	-2.78%	538,500	-	+2.64%	-	-
06/21	359	365	358	360	+0.84%	797,300	-	+5.88%	-	-
06/20	351	358	351	357	+3.18%	581,200	-	+4.69%	-	-
06/19	351	355	345	346	-2.81%	386,000	-	+1.76%	-	-
06/18	350	361	350	356	+4.09%	389,500	-	+4.71%	-	-
06/15	343	352	340	342	+0.59%	1,234,500	-	+0.59%	-	-
06/14	334	346	327	340	0%	1,306,500	-	0%	-	-
06/13	338	347	336	340	+1.49%	1,624,900	-	-0.58%	-	-
06/12	327	338	327	335	-2.33%	594,600	-	-2.62%	-	-
06/11	338	348	337	343	+3%	1,456,100	-	-0.87%	-	-
06/08	341	348	330	333	-2.63%	801,400	-	-4.03%	-	-
06/07	337	347	335	342	+1.48%	1,619,300	-	-2.01%	-	-
06/06	329	338	323	337	+3.69%	522,600	-	-3.99%	-	-
06/05	313	328	313	325	+4.17%	622,800	-	-8.19%	-	-
06/04	317	323	311	312	-4%	385,900	-	-12.61%	-	-
06/01	330	339	323	325	-3.85%	558,900	-	-9.72%	-	-
05/31	332	365	326	338	-0.59%	861,200	-	-7.14%	-	-
05/30	330	342	330	340	+0.59%	1,118,600	-	-7.36%	-	-
05/29	328	341	324	338	+2.42%	549,300	-	-8.4%	-	-
05/28	334	337	326	330	-1.2%	342,200	-	-11.29%	-	-
05/25	349	349	331	334	-4.02%	232,400	-	-10.93%	-	-
05/24	346	350	338	348	+0.58%	256,700	-	-7.94%	-	-
05/23	354	357	343	346	-2.54%	267,100	-	-8.95%	-	-
05/22	347	358	347	355	+2.9%	259,600	-	-7.31%	-	-
05/21	339	349	338	345	0%	398,400	-	-10.39%	-	-
05/18	352	352	340	345	-4.96%	371,600	-	-10.85%	-	-
05/17	346	367	343	363	+5.22%	717,200	-	-6.92%	-	-
05/16	344	353	338	345	+1.17%	573,500	-	-11.99%	-	-
05/15	341	345	336	341	-2.29%	773,400	-	-13.45%	-	-
05/14	348	363	347	349	-1.97%	2,174,700	-	-12.09%	-	-
05/11	364	366	347	356	-7.77%	1,576,600	-	-10.78%	-	-
05/10	372	394	371	386	+2.39%	220,600	-	-3.74%	-	-
05/09	384	390	375	377	-3.08%	293,700	-	-6.45%	-	-
05/08	375	389	375	389	+4.57%	167,400	-	-3.23%	-	-
05/07	375	380	358	372	-4.37%	438,100	-	-7%	-	-
05/02	395	398	389	389	-1.52%	435,500	-	-2.75%	-	-
05/01	400	400	390	395	-1%	376,300	-	-1%	-	-
04/27	397	404	396	399	+0.76%	148,900	-	+0.25%	-	-
04/26	406	410	396	396	-2.46%	343,000	-	-0.25%	-	-
04/25	418	418	404	406	-0.98%	223,800	-	+2.78%	-	-
04/24	410	415	406	410	-0.24%	177,900	-	+4.06%	-	-
04/23	396	415	396	411	+3.01%	195,500	-	+4.85%	-	-
04/20	411	411	396	399	-2.21%	111,100	-	+2.31%	-	-
04/19	411	419	407	408	-2.16%	189,800	-	+5.15%	-	-
04/18	400	419	400	417	+3.22%	222,800	-	+8.03%	-	-
04/17	412	412	399	404	-0.25%	141,800	-	+5.48%	-	-
04/16	410	411	395	405	0%	213,800	-	+6.58%	-	-
04/13	410	415	397	405	-0.49%	252,400	-	+8%	-	-
04/12	409	417	406	407	+1.5%	177,600	-	+9.7%	-	-
04/11	407	407	399	401	-2.91%	183,100	-	+9.26%	-	-
04/10	412	419	408	413	-0.48%	213,900	-	+13.46%	-	-
04/09	405	422	401	415	+1.47%	174,800	-	+15.28%	-	-
04/06	400	410	394	409	+2.25%	172,400	-	+14.89%	-	-
04/05	404	408	391	400	-2.2%	296,100	-	+13.64%	-	-
04/04	420	420	406	409	-1.45%	228,300	-	+17.53%	-	-
04/03	412	427	411	415	-1.19%	237,000	-	+20.64%	-	-
04/02	427	435	420	420	+20%	327,200	-	+23.89%	-	-
2004
07/26	349	357	345	350	-1.13%	780,000	-	+4.79%	-	-
07/23	359	365	350	354	-2.75%	962,000	-	+6.63%	-	-
07/22	365	366	360	364	-1.62%	996,000	-	+10.3%	-	-
07/21	368	373	364	370	+0.27%	1,015,000	-	+13.15%	-	-
07/20	374	376	365	369	-0.81%	924,000	-	+13.89%	-	-
07/16	347	378	347	372	+5.08%	2,616,000	-	+15.89%	-	-
07/15	364	364	347	354	-1.67%	899,000	-	+11.67%	-	-
07/14	369	369	356	360	-1.37%	806,000	-	+14.29%	-	-
07/13	364	368	362	365	+0.27%	713,000	-	+17.36%	-	-
07/12	366	375	360	364	+0.83%	1,305,000	-	+18.18%	-	-
07/09	360	367	356	361	+1.69%	1,819,000	-	+18.75%	-	-
07/08	346	374	342	355	+4.11%	4,623,000	-	+18.33%	-	-
07/07	311	348	307	341	+8.95%	4,071,000	-	+14.81%	-	-
07/06	299	316	299	313	+5.39%	1,978,000	-	+6.46%	-	-
07/05	301	302	291	297	-2.62%	516,000	-	+1.37%	-	-
07/02	308	310	304	305	-1.61%	332,000	-	+4.45%	-	-
07/01	320	321	309	310	-2.52%	745,000	-	+6.9%	-	-
06/30	323	324	316	318	-0.31%	780,000	-	+10.03%	-	-