5631: 日本製鋼所(東証1部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 127,783百万円
単元株式 1,000
PER/PBR/配当 - / 0.92 / 4(1.16%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 430.0(16/01/04) / 339.0(16/02/12)
上場来高/安 2,425.0(08/06/06) / 38.0(54/11)
信用買/売 1,801,000 / 281,000 (6.41)
株価時系列データ(日足)
2019/10/11 2150.0 2169.0 2136.0 2157.0 713900
2019/10/10 2110.0 2131.0 2086.0 2121.0 399500
2019/10/09 2085.0 2130.0 2083.0 2121.0 345600
2019/10/08 2082.0 2144.0 2082.0 2127.0 582500
2019/10/07 2091.0 2095.0 2037.0 2053.0 351700
2019/10/04 2070.0 2080.0 2054.0 2070.0 346300
2019/10/03 2095.0 2110.0 2068.0 2086.0 604100
2019/10/02 2106.0 2153.0 2095.0 2143.0 626700
2019/10/01 2106.0 2154.0 2096.0 2144.0 648400
2019/09/30 2041.0 2087.0 2021.0 2076.0 599100
2019/09/27 2046.0 2061.0 2026.0 2045.0 501500
2019/09/26 2053.0 2111.0 2053.0 2063.0 666800
2019/09/25 2008.0 2017.0 1979.0 2003.0 469700
2019/09/24 2036.0 2060.0 2013.0 2025.0 533700
2019/09/20 2082.0 2085.0 2042.0 2042.0 486400
2019/09/19 2104.0 2137.0 2085.0 2087.0 454300
2019/09/18 2124.0 2126.0 2073.0 2095.0 674400
2019/09/17 2100.0 2154.0 2080.0 2143.0 657200
2019/09/13 2173.0 2173.0 2123.0 2135.0 829000
2019/09/12 2158.0 2177.0 2119.0 2142.0 720400
2019/09/11 2156.0 2172.0 2111.0 2149.0 817900
2019/09/10 2150.0 2184.0 2114.0 2117.0 979400
2019/09/09 2087.0 2127.0 2087.0 2125.0 687100
2019/09/06 2078.0 2107.0 2039.0 2079.0 963200
2019/09/05 1943.0 2052.0 1940.0 2030.0 1164000
2019/09/04 1888.0 1918.0 1877.0 1903.0 380400
2019/09/03 1878.0 1932.0 1872.0 1910.0 500100
2019/09/02 1866.0 1925.0 1864.0 1901.0 525400
2019/08/30 1820.0 1911.0 1811.0 1893.0 933600
2019/08/29 1781.0 1812.0 1776.0 1786.0 371600
2019/08/28 1755.0 1776.0 1740.0 1761.0 412300
2019/08/27 1728.0 1770.0 1701.0 1757.0 389200
2019/08/26 1680.0 1740.0 1680.0 1724.0 568800
2019/08/23 1706.0 1761.0 1706.0 1749.0 500900
2019/08/22 1705.0 1708.0 1668.0 1701.0 465400
2019/08/21 1670.0 1738.0 1663.0 1712.0 514700
2019/08/20 1683.0 1708.0 1681.0 1697.0 261100
2019/08/19 1681.0 1695.0 1667.0 1676.0 228900
2019/08/16 1635.0 1657.0 1626.0 1651.0 237300
2019/08/15 1610.0 1658.0 1606.0 1658.0 312200
2019/08/14 1687.0 1697.0 1658.0 1669.0 427500
2019/08/13 1662.0 1668.0 1621.0 1647.0 402400
2019/08/09 1708.0 1718.0 1692.0 1702.0 387900
2019/08/08 1687.0 1727.0 1681.0 1699.0 439400
2019/08/07 1769.0 1772.0 1673.0 1709.0 797300
2019/08/06 1793.0 1809.0 1676.0 1788.0 1279100
2019/08/05 1719.0 1738.0 1643.0 1673.0 888200
2019/08/02 1812.0 1827.0 1724.0 1752.0 608600
2019/08/01 1886.0 1897.0 1844.0 1891.0 412100
2019/07/31 1920.0 1931.0 1904.0 1907.0 355600
2019/07/30 1927.0 1962.0 1916.0 1936.0 308200
2019/07/29 1932.0 1932.0 1902.0 1913.0 286900
2019/07/26 1967.0 1968.0 1936.0 1949.0 336900
2019/07/25 1992.0 2008.0 1961.0 1985.0 652200
2019/07/24 1899.0 2004.0 1889.0 1973.0 1092300
2019/07/23 1842.0 1879.0 1830.0 1869.0 251900
2019/07/22 1840.0 1864.0 1831.0 1839.0 275600
2019/07/19 1769.0 1834.0 1759.0 1826.0 360500
2019/07/18 1811.0 1813.0 1765.0 1773.0 329100
2019/07/17 1847.0 1856.0 1829.0 1833.0 215700
2019/07/16 1847.0 1865.0 1835.0 1841.0 244200
2019/07/12 1858.0 1865.0 1835.0 1846.0 345100
2019/07/11 1795.0 1853.0 1795.0 1850.0 393400
2019/07/10 1814.0 1816.0 1792.0 1796.0 451000