日鉄鉱業(1515) 株価チャート・PER18.24倍・PBR1.61倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/13(木)	3,325	3,370	3,215	3,255	500,900	-	-
08/12(水)	3,355	3,510	3,240	3,305	713,900	3,344.0	2,841.0
08/10(月)	3,245	3,360	3,185	3,310	647,500	3,324.0	2,811.6
08/07(金)	3,500	3,660	3,150	3,175	846,200	3,288.0	2,777.8
08/06(木)	3,465	3,550	3,310	3,500	1,136,600	3,258.0	2,745.7
08/05(水)	3,300	3,435	3,215	3,430	811,300	3,105.4	2,701.4
08/04(火)	3,130	3,225	3,105	3,205	712,700	2,959.4	2,656.3
08/03(月)	2,985	3,145	2,936	3,130	641,800	2,888.2	2,622.4
07/31(金)	2,899	3,065	2,796	3,025	838,100	2,844.0	2,588.6
07/30(木)	2,728	2,786	2,672	2,737	507,800	2,795.0	2,563.5
07/29(水)	2,839	2,864	2,615	2,700	854,200	2,818.2	2,551.7
07/28(火)	2,910	2,913	2,732	2,849	687,500	2,841.2	2,543.1
07/27(月)	2,830	2,910	2,799	2,909	506,800	2,826.8	2,535.2
07/24(金)	2,770	2,794	2,731	2,780	383,500	2,772.4	2,521.4
07/23(木)	2,865	2,935	2,810	2,853	666,400	2,752.2	2,513.5
07/22(水)	2,804	2,885	2,783	2,815	654,300	2,725.0	2,503.1
07/21(火)	2,715	2,796	2,602	2,777	658,800	2,670.2	2,491.5
07/17(金)	2,579	2,658	2,477	2,637	970,900	2,588.4	2,484.5
07/16(木)	2,667	2,730	2,640	2,679	502,600	2,544.4	2,472.2
07/15(水)	2,630	2,730	2,591	2,717	821,300	2,477.4	2,452.1
07/14(火)	2,375	2,564	2,338	2,541	649,800	2,409.0	2,432.8
07/13(月)	2,427	2,457	2,331	2,368	398,700	2,390.2	2,419.7
07/10(金)	2,390	2,455	2,388	2,417	391,800	2,430.8	2,415.0
07/09(木)	2,368	2,387	2,312	2,344	405,200	2,440.0	2,414.8
07/08(水)	2,365	2,468	2,350	2,375	566,200	2,446.0	2,417.3
07/07(火)	2,561	2,587	2,426	2,447	442,500	2,449.6	2,425.5
07/06(月)	2,465	2,608	2,465	2,571	500,600	2,420.4	2,421.1
07/03(金)	2,350	2,472	2,309	2,463	457,800	2,377.8	2,414.7
07/02(木)	2,358	2,448	2,340	2,374	447,400	2,342.2	2,412.1
07/01(水)	2,344	2,448	2,344	2,393	482,400	2,346.8	2,409.2
06/30(火)	2,370	2,370	2,300	2,301	453,900	2,356.8	2,412.6
06/29(月)	2,315	2,360	2,248	2,358	523,400	2,393.4	2,425.1
06/26(金)	2,380	2,410	2,271	2,285	599,900	2,452.0	2,428.7
06/25(木)	2,446	2,471	2,376	2,397	475,100	2,508.2	2,431.6
06/24(水)	2,465	2,532	2,393	2,443	424,700	2,545.2	2,423.2
06/23(火)	2,660	2,666	2,484	2,484	528,900	2,575.2	2,412.1
06/22(月)	2,546	2,662	2,525	2,651	551,500	2,583.2	2,403.4
06/19(金)	2,580	2,619	2,544	2,566	584,800	2,573.4	2,390.1
06/18(木)	2,575	2,617	2,537	2,582	581,100	2,526.2	2,391.8
06/17(水)	2,531	2,628	2,465	2,593	506,500	2,445.0	2,393.8
06/16(火)	2,640	2,660	2,518	2,524	867,400	2,373.4	2,390.7
06/15(月)	2,427	2,608	2,409	2,602	1,232,700	2,311.4	2,392.0
06/12(金)	2,259	2,350	2,233	2,330	1,019,100	2,240.8	2,390.0
06/11(木)	2,162	2,177	2,085	2,176	840,900	2,257.6	2,397.4
06/10(水)	2,168	2,277	2,161	2,235	807,300	2,303.6	2,410.1
06/09(火)	2,289	2,295	2,189	2,214	609,600	2,372.4	2,417.6
06/08(月)	2,264	2,322	2,221	2,249	650,300	2,397.0	2,425.5
06/05(金)	2,388	2,447	2,370	2,414	458,200	2,429.6	2,438.2
06/04(木)	2,429	2,489	2,397	2,406	698,000	2,426.2	2,438.6
06/03(水)	2,408	2,585	2,407	2,579	1,205,300	2,405.2	2,440.4
06/02(火)	2,395	2,395	2,275	2,337	666,900	2,385.2	2,436.6
06/01(月)	2,358	2,425	2,315	2,412	646,600	2,440.6	2,445.3
05/29(金)	2,351	2,423	2,280	2,397	884,800	2,447.8	2,455.8
05/28(木)	2,444	2,451	2,248	2,301	1,002,300	2,440.0	2,467.0
05/27(水)	2,627	2,627	2,474	2,479	800,500	2,417.0	2,483.8
05/26(火)	2,478	2,688	2,448	2,614	921,100	2,354.4	2,497.4
05/25(月)	2,408	2,495	2,384	2,448	636,500	2,284.8	2,506.4
05/22(金)	2,231	2,435	2,204	2,358	1,092,500	2,258.8	2,519.2
05/21(木)	2,216	2,225	2,168	2,186	603,700	2,308.8	2,530.4
05/20(水)	2,228	2,240	2,074	2,166	1,443,300	2,398.0	2,548.7
05/19(火)	2,356	2,385	2,243	2,266	1,103,900	2,468.0	2,569.4
05/18(月)	2,461	2,461	2,301	2,318	1,173,200	2,526.0	2,590.1
05/15(金)	2,629	2,772	2,563	2,608	1,332,300	2,573.2	2,602.0
05/14(木)	2,666	2,727	2,576	2,632	1,692,500	2,554.6	2,600.4
05/13(水)	2,644	2,711	2,332	2,516	2,408,100	2,526.8	2,599.2
05/12(火)	2,580	2,667	2,537	2,556	1,030,000	2,508.0	2,602.4
05/11(月)	2,539	2,580	2,466	2,554	1,146,600	2,479.2	2,606.6
05/08(金)	2,475	2,526	2,423	2,515	743,700	2,481.8	2,603.8
05/07(木)	2,522	2,556	2,470	2,493	811,400	2,463.2	2,605.3
05/01(金)	2,402	2,431	2,360	2,422	482,000	2,454.8	2,609.6
04/30(木)	2,478	2,478	2,389	2,412	1,227,600	2,467.6	2,617.2
04/28(火)	2,457	2,567	2,425	2,567	736,000	2,495.8	2,626.8
04/27(月)	2,420	2,440	2,324	2,422	767,500	2,517.6	2,625.5
04/24(金)	2,524	2,530	2,433	2,451	629,300	2,568.4	2,626.8
04/23(木)	2,593	2,593	2,441	2,486	777,100	2,622.6	2,634.7
04/22(水)	2,626	2,626	2,524	2,553	707,200	2,689.2	2,652.0
04/21(火)	2,776	2,780	2,609	2,676	854,700	2,746.4	2,661.8
04/20(月)	2,722	2,722	2,646	2,676	572,700	2,764.6	2,666.5
04/17(金)	2,780	2,784	2,667	2,722	1,050,100	2,756.8	2,676.6
04/16(木)	2,847	2,857	2,790	2,819	888,600	2,741.4	2,685.2
04/15(水)	2,917	2,976	2,782	2,839	1,578,500	2,714.2	2,693.6
04/14(火)	2,737	2,824	2,719	2,767	1,064,400	2,703.0	2,701.4
04/13(月)	2,630	2,655	2,580	2,637	657,500	2,672.8	2,703.8
04/10(金)	2,701	2,710	2,601	2,645	707,300	2,659.0	2,725.4
04/09(木)	2,768	2,799	2,659	2,683	899,600	2,650.6	2,754.1
04/08(水)	2,792	2,792	2,719	2,783	1,023,800	2,633.2	2,780.1
04/07(火)	2,590	2,663	2,574	2,616	594,800	2,608.8	2,826.5
04/06(月)	2,598	2,619	2,539	2,568	503,000	2,582.0	2,888.1
04/03(金)	2,696	2,702	2,583	2,603	471,400	2,579.2	2,949.8
04/02(木)	2,719	2,778	2,586	2,596	1,160,400	2,578.6	3,004.3
04/01(水)	2,606	2,666	2,583	2,661	803,200	2,581.8	3,065.1
03/31(火)	2,420	2,565	2,413	2,482	872,700	2,580.0	3,107.1
03/30(月)	2,500	2,554	2,474	2,554	794,400	2,590.4	3,151.7
03/27(金)	2,543	2,612	2,520	2,600	722,400	2,570.7	3,191.4
03/26(木)	2,693	2,699	2,573	2,612	641,500	2,580.4	3,235.4
03/25(水)	2,682	2,690	2,617	2,652	989,000	2,641.8	3,280.2
03/24(火)	2,554	2,603	2,494	2,534	1,162,500	2,670.7	3,338.3
03/23(月)	2,564	2,618	2,455	2,456	1,120,100	2,722.7	3,405.2
03/19(木)	2,751	2,754	2,627	2,648	1,481,600	2,817.4	3,483.7
03/18(水)	2,847	2,919	2,839	2,919	647,700	2,875.1	3,532.7
03/17(火)	2,844	2,874	2,794	2,796	804,700	2,897.1	3,569.3
03/16(月)	2,880	2,898	2,759	2,794	1,236,700	2,944.6	3,612.6
03/13(金)	2,857	2,970	2,857	2,929	912,900	2,950.9	3,653.4
03/12(木)	2,975	3,009	2,901	2,937	961,700	3,000.4	3,692.4
03/11(水)	3,103	3,181	2,995	3,029	1,397,700	3,085.6	3,714.7
03/10(火)	2,970	3,034	2,933	3,034	1,617,500	3,146.5	3,722.8
03/09(月)	2,901	2,960	2,694	2,826	3,508,700	3,328.2	3,744.0
03/06(金)	3,230	3,314	3,113	3,176	1,529,200	3,594.6	3,773.0
03/05(木)	3,589	3,653	3,294	3,363	2,089,200	3,781.2	3,783.9
03/04(水)	3,736	3,815	3,265	3,333	2,955,200	3,902.0	3,780.4
03/03(火)	4,075	4,276	3,942	3,942	1,564,600	4,058.1	3,780.2
03/02(月)	4,104	4,242	4,040	4,158	2,021,800	4,011.9	3,746.6
02/27(金)	3,967	4,158	3,913	4,109	2,169,600	3,900.0	3,700.1
02/26(木)	4,090	4,134	3,908	3,967	1,862,700	3,787.1	3,658.7
02/25(水)	3,927	4,188	3,918	4,114	1,947,000	3,734.1	3,620.6
02/24(火)	3,667	3,805	3,623	3,711	1,699,000	3,657.5	3,580.5
02/20(金)	3,608	3,716	3,530	3,599	1,511,800	3,736.0	3,552.2
02/19(木)	3,741	3,824	3,530	3,545	1,495,400	3,857.8	3,532.2
02/18(水)	3,726	3,810	3,657	3,702	1,187,500	4,032.6	3,505.8
02/17(火)	4,222	4,237	3,721	3,731	1,802,000	4,066.9	3,472.8
02/16(月)	4,310	4,345	4,080	4,104	1,143,400	4,087.5	3,426.6
02/13(金)	4,320	4,453	4,183	4,207	2,424,100	4,042.4	3,364.6
02/12(木)	3,977	4,423	3,967	4,418	3,429,400	3,963.8	3,300.3
02/10(火)	3,932	4,040	3,819	3,873	2,154,300	3,860.7	3,218.2
02/09(月)	3,888	3,982	3,790	3,834	2,448,000	3,785.1	3,150.9
02/06(金)	3,707	3,888	3,618	3,878	2,273,200	3,664.4	3,085.4
02/05(木)	3,849	3,888	3,746	3,815	2,012,600	3,601.5	3,021.1
02/04(水)	3,672	3,903	3,599	3,903	2,028,000	3,548.5	2,956.7
02/03(火)	3,387	3,510	3,363	3,495	1,250,400	3,458.2	2,887.9
02/02(月)	3,309	3,471	3,221	3,230	2,977,500	3,414.0	2,837.2
01/30(金)	3,481	3,775	3,417	3,564	3,837,500	3,433.6	2,793.7
01/29(木)	3,451	3,569	3,338	3,549	2,525,100	3,341.3	2,736.4
01/28(水)	3,279	3,461	3,240	3,451	1,781,500	3,230.4	2,673.8
01/27(火)	3,142	3,387	3,093	3,275	2,212,600	3,154.8	2,616.6
01/26(月)	3,240	3,427	3,221	3,329	2,895,200	3,102.7	2,569.0
01/23(金)	3,019	3,206	3,009	3,103	1,533,800	3,059.5	2,516.9
01/22(木)	3,088	3,122	2,985	2,995	771,200	3,039.9	2,478.2
01/21(水)	2,946	3,108	2,939	3,073	924,600	3,060.5	2,444.1
01/20(火)	3,093	3,098	2,975	3,014	832,700	3,022.8	2,401.9
01/19(月)	2,965	3,122	2,927	3,113	1,160,000	2,995.3	2,361.2
01/16(金)	3,108	3,127	2,951	3,005	1,297,500	2,888.1	2,313.3
01/15(木)	2,880	3,152	2,867	3,098	2,255,000	2,797.8	2,271.1
01/14(水)	2,910	2,926	2,812	2,885	1,656,000	2,698.2	2,223.9
01/13(火)	2,768	2,891	2,663	2,877	1,966,700	2,594.5	2,183.3
01/09(金)	2,532	2,604	2,515	2,576	867,800	2,457.2	2,139.4
01/08(木)	2,600	2,659	2,537	2,553	1,804,600	2,381.2	2,108.1
01/07(水)	2,389	2,674	2,376	2,600	2,350,100	2,324.9	2,078.9
01/06(火)	2,279	2,435	2,278	2,366	1,032,700	2,245.7	2,046.6
01/05(月)	2,219	2,246	2,170	2,191	342,800	2,209.2	2,023.3
12/30(火)	2,185	2,231	2,167	2,196	444,400	2,216.9	2,005.5
12/29(月)	2,249	2,304	2,213	2,271	859,700	2,206.1	1,984.6
12/26(金)	2,182	2,224	2,176	2,204	396,200	2,178.2	1,959.1
12/25(木)	2,248	2,255	2,162	2,184	448,400	2,134.0	1,938.0
12/24(水)	2,160	2,267	2,160	2,229	641,500	2,101.6	1,915.4
12/23(火)	2,126	2,156	2,099	2,142	369,500	2,072.9	1,890.7
12/22(月)	2,082	2,148	2,025	2,132	602,900	2,049.8	1,871.6
12/19(金)	2,050	2,053	1,977	1,983	563,300	2,050.4	1,849.1
12/18(木)	2,060	2,090	2,013	2,022	264,600	2,082.2	1,834.5
12/17(水)	2,027	2,100	2,015	2,086	299,900	2,081.2	1,818.0
12/16(火)	2,121	2,126	1,999	2,027	374,600	2,063.5	1,799.6
12/15(月)	2,108	2,184	2,091	2,135	390,800	2,041.1	1,784.0
12/12(金)	2,073	2,142	2,056	2,142	514,700	2,004.2	1,765.3
12/11(木)	2,017	2,039	1,987	2,017	335,300	1,959.4	1,744.0
12/10(水)	1,975	2,072	1,967	1,997	511,800	1,930.2	1,727.6
12/09(火)	1,932	2,003	1,895	1,915	578,500	1,886.4	1,711.9
12/08(月)	1,944	1,976	1,890	1,950	546,900	1,862.4	1,701.7
12/05(金)	1,852	1,922	1,841	1,919	277,600	1,837.1	1,689.5
12/04(木)	1,800	1,885	1,800	1,870	422,400	1,811.8	1,677.4
12/03(水)	1,783	1,806	1,765	1,778	221,200	1,794.1	1,667.5
12/02(火)	1,823	1,840	1,778	1,795	163,200	1,788.0	1,667.7
12/01(月)	1,812	1,836	1,784	1,823	229,700	1,763.8	1,666.0
11/28(金)	1,782	1,809	1,775	1,792	179,800	1,725.5	1,662.3
11/27(木)	1,765	1,818	1,759	1,782	233,200	1,702.6	1,659.3
11/26(水)	1,690	1,751	1,687	1,748	290,600	1,670.2	1,655.3
11/25(火)	1,649	1,679	1,640	1,674	210,800	1,642.7	1,654.1
11/21(金)	1,638	1,656	1,616	1,632	225,300	1,640.9	1,655.5
11/20(木)	1,659	1,705	1,652	1,677	255,800	1,628.1	1,657.8
11/19(水)	1,605	1,634	1,575	1,620	189,300	1,616.6	1,659.6
11/18(火)	1,638	1,670	1,608	1,610	259,300	1,614.2	1,662.4
11/17(月)	1,580	1,672	1,573	1,665	369,900	1,617.5	1,664.7
11/14(金)	1,609	1,609	1,558	1,568	568,100	1,611.5	1,669.4
11/13(木)	1,630	1,636	1,606	1,619	392,800	1,631.3	1,676.5
11/12(水)	1,648	1,661	1,603	1,608	425,600	1,629.5	1,683.0
11/11(火)	1,650	1,658	1,606	1,627	396,200	1,629.1	1,690.7
11/10(月)	1,628	1,671	1,613	1,635	509,400	1,625.0	1,694.7
11/07(金)	1,604	1,730	1,566	1,667	650,700	1,630.1	1,698.2
11/06(木)	1,606	1,623	1,592	1,610	237,800	1,625.2	1,702.7
11/05(水)	1,572	1,616	1,541	1,606	377,000	1,626.6	1,716.6
11/04(火)	1,660	1,661	1,600	1,606	436,100	1,629.9	1,723.9
10/31(金)	1,649	1,660	1,611	1,660	509,500	1,665.3	1,728.8
10/30(木)	1,636	1,679	1,631	1,643	303,000	1,683.5	1,731.4
10/29(水)	1,657	1,658	1,617	1,617	311,400	1,701.4	1,731.4
10/28(火)	1,752	1,756	1,613	1,623	655,400	1,721.4	1,731.6
10/27(月)	1,791	1,791	1,761	1,783	201,700	1,733.2	1,730.7
10/24(金)	1,767	1,782	1,733	1,752	237,100	1,720.2	1,722.9
10/23(木)	1,694	1,746	1,685	1,732	195,600	1,711.6	1,715.8
10/22(水)	1,673	1,723	1,654	1,717	173,200	1,702.8	1,710.9
10/21(火)	1,708	1,726	1,676	1,682	235,000	1,704.1	1,706.4
10/20(月)	1,712	1,732	1,697	1,718	129,900	1,705.5	1,704.7
10/17(金)	1,667	1,712	1,666	1,708	163,400	1,695.5	1,701.9
10/16(木)	1,722	1,741	1,687	1,688	171,300	1,710.2	1,699.9
10/15(水)	1,701	1,741	1,693	1,724	169,200	1,721.6	1,701.8
10/14(火)	1,667	1,787	1,665	1,689	399,100	1,733.4	1,701.3
10/10(金)	1,743	1,755	1,664	1,668	302,800	1,755.8	1,701.9
10/09(木)	1,761	1,782	1,723	1,782	333,100	1,767.4	1,702.6
10/08(水)	1,757	1,758	1,710	1,745	410,800	1,755.6	1,697.3
10/07(火)	1,826	1,856	1,778	1,783	257,900	1,762.3	1,694.3
10/06(月)	1,844	1,854	1,778	1,801	403,700	1,797.6	1,688.9
10/03(金)	1,699	1,730	1,679	1,726	296,000	1,794.9	1,682.5
10/02(木)	1,785	1,830	1,705	1,723	362,800	1,795.8	1,677.4
10/01(水)	1,903	1,905	1,750	1,778	540,100	1,796.1	1,673.7
09/30(火)	1,767	1,960	1,763	1,960	633,600	1,768.8	1,665.3
09/29(月)	1,760	1,791	1,718	1,787	264,200	1,701.2	1,649.7
09/26(金)	1,744	1,746	1,698	1,731	341,000	1,664.0	1,641.7
09/25(木)	1,682	1,733	1,678	1,725	486,500	1,635.7	1,634.0
09/24(水)	1,636	1,659	1,610	1,642	219,000	1,605.5	1,627.2
09/22(月)	1,618	1,634	1,609	1,622	161,500	1,599.3	1,623.8
09/19(金)	1,599	1,622	1,576	1,601	241,500	1,595.4	1,620.4
09/18(木)	1,572	1,595	1,558	1,589	169,500	1,603.5	1,616.3
09/17(水)	1,610	1,610	1,572	1,574	146,000	1,615.1	1,613.1
09/16(火)	1,601	1,618	1,585	1,610	200,000	1,632.2	1,610.8
09/12(金)	1,649	1,649	1,603	1,603	207,500	1,657.0	-
09/11(木)	1,649	1,659	1,632	1,642	246,500	1,679.1	-
09/10(水)	1,649	1,661	1,628	1,647	230,500	1,691.5	-
09/09(火)	1,752	1,756	1,647	1,659	474,000	1,698.9	-
09/08(月)	1,725	1,736	1,709	1,735	145,500	1,697.3	-
09/05(金)	1,690	1,717	1,690	1,713	141,000	1,684.1	-
09/04(木)	1,690	1,717	1,678	1,704	207,000	1,671.0	-
09/03(水)	1,659	1,719	1,659	1,684	328,000	1,658.6	-
09/02(火)	1,698	1,698	1,634	1,651	318,000	1,641.5	-
09/01(月)	1,647	1,674	1,642	1,669	249,500	1,637.2	-
08/29(金)	1,642	1,680	1,630	1,647	339,000	1,617.1	-
08/28(木)	1,612	1,647	1,612	1,642	225,500	1,602.0	-
08/27(水)	1,632	1,634	1,593	1,599	312,000	1,590.7	-
08/26(火)	1,579	1,630	1,572	1,630	468,500	1,578.7	-
08/25(月)	1,578	1,597	1,560	1,568	135,000	1,563.6	-
08/22(金)	1,589	1,589	1,568	1,572	132,500	1,561.7	-
08/21(木)	1,539	1,585	1,537	1,585	175,500	1,554.7	-
08/20(水)	1,554	1,554	1,531	1,539	134,500	1,537.2	-
08/19(火)	1,560	1,570	1,543	1,554	181,500	1,531.0	-
08/18(月)	1,541	1,562	1,521	1,558	225,500	1,523.7	-
08/15(金)	1,508	1,537	1,496	1,537	175,000	1,511.7	-
08/14(木)	1,508	1,525	1,496	1,498	157,500	1,500.0	-
08/13(水)	1,527	1,531	1,500	1,508	128,500	1,504.7	-
08/12(火)	1,504	1,525	1,496	1,517	238,000	1,502.0	-

日鉄鉱業 (1515.T)