5411 JFE 東証1 15:00
2,684.0円
前日比
-50.0 (-1.83%)
比較される銘柄: 新日鉄住金神戸鋼日立金
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
10.3 0.81 0.63
年初来高値: 2,774.0 (17/12/12)
年初来安値: 1,742.0 (17/01/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 2,717.0 2,722.5 2,682.0 2,684.0 -50.0 -1.8 2,928,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/14 2,735.0 2,752.5 2,717.5 2,734.0 +8.5 +0.3 1,836,300
17/12/13 2,753.0 2,754.5 2,718.5 2,725.5 -25.0 -0.9 2,109,100
17/12/12 2,755.0 2,774.0 2,737.0 2,750.5 +1.5 +0.1 2,222,200
17/12/11 2,740.0 2,754.0 2,727.5 2,749.0 +17.5 +0.6 2,420,000
17/12/08 2,686.5 2,743.5 2,686.5 2,731.5 +15.0 +0.6 3,855,500
17/12/07 2,705.5 2,724.0 2,682.0 2,716.5 +43.5 +1.6 3,488,200
17/12/06 2,700.5 2,726.0 2,664.0 2,673.0 -69.0 -2.5 5,122,800
17/12/05 2,700.0 2,751.5 2,700.0 2,742.0 +48.5 +1.8 4,362,800
17/12/04 2,700.0 2,704.0 2,657.0 2,693.5 +8.0 +0.3 3,751,100
17/12/01 2,684.0 2,705.5 2,663.0 2,685.5 +43.5 +1.6 5,288,100
17/11/30 2,645.0 2,665.0 2,620.5 2,642.0 +47.0 +1.8 7,271,700
17/11/29 2,510.5 2,604.0 2,510.5 2,595.0 +144.0 +5.9 6,622,800
17/11/28 2,461.5 2,480.0 2,437.0 2,451.0 -12.0 -0.5 2,597,100
17/11/27 2,494.5 2,509.5 2,447.5 2,463.0 +15.5 +0.6 3,015,400
17/11/24 2,468.5 2,468.5 2,415.0 2,447.5 -39.0 -1.6 3,008,900
17/11/22 2,490.0 2,502.0 2,471.5 2,486.5 +40.5 +1.7 3,043,100
17/11/21 2,442.0 2,456.5 2,432.0 2,446.0 +33.0 +1.4 2,481,400
17/11/20 2,416.0 2,447.0 2,412.5 2,413.0 +7.5 +0.3 2,423,800
17/11/17 2,454.0 2,464.0 2,400.0 2,405.5 +1.5 +0.1 3,597,400
17/11/16 2,400.0 2,412.0 2,376.5 2,404.0 -1.5 -0.1 4,178,600
17/11/15 2,515.0 2,517.0 2,405.0 2,405.5 -129.0 -5.1 6,112,100
17/11/14 2,531.0 2,543.0 2,512.0 2,534.5 +10.0 +0.4 2,118,600
17/11/13 2,577.5 2,584.5 2,514.0 2,524.5 -30.0 -1.2 2,245,200
17/11/10 2,508.0 2,558.5 2,508.0 2,554.5 +0.5 0.0 3,897,000
17/11/09 2,586.0 2,625.0 2,514.0 2,554.0 -20.0 -0.8 4,632,000
17/11/08 2,572.5 2,587.0 2,557.0 2,574.0 -19.5 -0.8 3,243,900
17/11/07 2,544.0 2,609.0 2,537.0 2,593.5 +65.0 +2.6 5,147,300
17/11/06 2,541.5 2,556.0 2,514.0 2,528.5 -15.5 -0.6 3,685,900
17/11/02 2,489.5 2,548.5 2,442.0 2,544.0 +83.0 +3.4 5,879,200

日経平均