5019 出光興産

5019
2024/03/27
時価
1兆5488億円
PER 予
8.06倍
2010年以降
赤字-61.91倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.36-1.51倍
(2010-2023年)
配当 予
3.08%
ROE 予
9.9%
ROA 予
3.41%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,040
始値
1,019
高値
1,044
安値
1,013
終値 -0.67%
1,033
出来高 -16.8%
4,253,400

乖離率

株価(5日)
移動平均値
-0.96%
1,043
株価(25日)
移動平均値
+4.34%
990
出来高(5日)
移動平均値
-11.64%
4,813,540

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
03/281,0191,0441,0131,033-0.67%4,253,4001兆5384億+4.34%8.010.79
03/271,0361,0571,0331,040-0.1%5,112,2001兆5488億+5.48%8.060.8
03/261,0631,0641,0131,041-1.23%5,096,4001兆5503億+6.12%8.070.8
03/251,0501,0631,0431,054+0.76%3,938,3001兆5697億+7.88%8.170.81
03/221,0581,0641,0391,046-0.95%5,667,4001兆5578億+7.84%8.110.8
03/211,0631,0641,0411,056+0.28%5,758,0001兆5727億+9.77%8.180.81
03/191,0271,0621,0261,053+2.83%5,228,1001兆5682億+10.49%8.160.81
03/181,0351,0431,0211,024-0.1%5,143,2001兆5250億+8.47%7.940.79
03/151,0091,0381,0071,025+3.22%8,901,1001兆5265億+9.63%7.940.79
03/149791,005973993+3.01%7,354,6001兆4788億+7.12%7.70.76
03/13973987956964-0.82%5,373,9001兆4357億+4.9%7.470.74
03/12958974943972+1.46%5,548,1001兆4476億+6.35%7.530.75
03/11980990948958-2.74%6,907,5001兆4267億+5.51%7.420.74
03/08987997977985-0.2%6,605,5001兆4669億+9.2%7.630.76
03/079891,007984987+0.51%5,554,2001兆4699億+10.16%7.650.76
03/06972985965982+1.03%4,339,6001兆4625億+10.34%7.610.75
03/05971981967972+0.1%4,703,5001兆4476億+9.95%7.530.75
03/04986994970971-1.42%6,241,4001兆4461億+10.59%7.530.75
03/01960985960985+3.9%6,950,0001兆4669億+12.96%7.630.76
02/29950966946948+0.74%9,000,1001兆4118億+9.47%7.350.73
02/28934950930941+0.86%4,480,5001兆4014億+9.29%7.290.72
02/27934944932933-0.21%4,367,9001兆3895億+9%7.230.72
02/26945953931935-0.43%5,304,3001兆3925億+9.74%7.250.72
02/22935942924939+2.62%5,451,1001兆3984億+10.73%7.280.72
02/21932942910915-1.29%5,832,7001兆3627億+8.54%7.090.7
02/20931934904927-0.11%5,745,7001兆3806億+10.36%7.180.71
02/19941946926928+0.11%6,825,3001兆3820億+11%7.190.71
02/16900934900927+5.34%11,249,3001兆3806億+11.55%7.180.71
02/15861885858880+3.65%8,885,9001兆3106億+6.54%6.820.68
02/14861884845849+2.17%12,645,9001兆2644億+3.16%6.580.65
02/13828836820831+1.22%8,824,4001兆2376億+1.22%6.440.64
02/09820830813821+1.36%7,918,2001兆2227億+0.12%6.360.63
02/08814814803810-0.61%5,558,5001兆2063億-1.1%6.280.62
02/07806816804815+1.12%4,676,6001兆2137億-0.37%6.320.63
02/06817819805806-2.3%7,467,8001兆2003億-1.35%6.250.62
02/05825827818825+0.36%4,281,4001兆2286億+1.1%6.390.63
02/02822827814822-0.36%5,281,2001兆2242億+1.11%6.370.63
02/01824829823825+0.12%3,853,5001兆2286億+1.73%6.390.63
01/31826830820824-0.84%6,599,7001兆2272億+1.85%6.390.63
01/30840842831831-1.89%4,478,6001兆2376億+3.1%6.440.64
01/29823851823847+3.93%6,182,6001兆2614億+5.35%6.560.65
01/26828828812815-0.61%5,718,4001兆2137億+1.75%6.320.63
01/25830839819820-1.09%5,354,9001兆2212億+2.76%6.360.63
01/24827831819829+0.12%4,536,3001兆2346億+4.15%6.420.64
01/23832838825828-0.24%4,928,8001兆2331億+4.28%6.420.64
01/22831836826830+0.36%4,453,3001兆2361億+4.67%6.430.64
01/19827831819827+0.98%4,790,4001兆2316億+4.55%6.410.63
01/18825831814819-0.61%5,124,3001兆2197億+3.54%6.350.63
01/17846861824824-1.32%7,914,1001兆2272億+4.44%6.390.63
01/16830843825835+0.85%5,936,2001兆2435億+5.83%6.470.64
01/15816836812828+1.72%6,643,1001兆2331億+5.08%6.420.64
01/12820820798814+1.12%6,589,2001兆2123億+3.56%6.310.62
01/11808819805805+0.63%4,414,0001兆1989億+2.42%6.240.62
01/10797804793800+0.25%3,600,4001兆1914億+1.78%6.20.61
01/09800809794798-1.24%5,210,5001兆1884億+1.4%6.180.61
01/05808815805808+1%4,471,6001兆2033億+2.67%6.260.62
01/04775802766800+4.17%5,759,4001兆1914億+1.65%6.20.61
01/01株式分割 1→5
2023
12/29780783762768-2.29%5,305,9001兆1438億-2.41%5.950.6
12/28773789771786+0.41%2,770,5005兆8530億-0.38%6.093.19
12/27778788775783+1.5%4,148,0001兆1658億-0.91%6.130.61
12/26770775767771+0.55%3,003,0001兆1485億-2.63%6.040.6
12/25776776765767+0.68%3,472,5001兆1423億-3.4%6.010.59
12/22762767760762+0.61%3,775,0001兆1345億-4.42%5.970.59
12/21766767755757-1.94%3,838,0001兆1277億-5.23%5.930.59
12/20773781771772+0.49%3,868,0001兆1500億-3.6%6.050.6
12/19770772761768+0.81%4,341,0001兆1443億-3.71%6.020.6
12/18767767751762-0.99%5,472,0001兆1351億-4.13%5.970.59
12/15772783767770-0.39%7,334,0001兆1464億-2.68%6.030.6
12/14799800771773-2.4%5,974,0001兆1509億-1.8%6.050.6
12/13797799790792-0.78%4,925,0001兆1792億+1.25%6.20.61
12/12810811798798-1.26%4,789,0001兆1884億+2.7%6.250.62
12/11797810796808+2.69%5,381,5001兆2036億+4.55%6.330.63
12/08787793780787-1.75%8,443,0001兆1720億+2.47%6.160.61
12/07802803795801-1.21%5,369,5001兆1929億+4.84%6.270.62
12/06797812795811+1.43%4,725,0001兆2075億+6.82%6.350.63
12/05802806793799-0.67%4,865,0001兆1905億+6.02%6.260.62
12/04817819802805-1.06%5,283,0001兆1986億+7.45%6.30.62
12/01812820809813+0.27%7,483,0001兆2114億+9.33%6.370.63
11/30801811791811+0.65%22,128,5001兆2081億+9.92%6.350.63
11/29812815801806-0.62%5,771,0001兆2003億+10.11%6.310.63
11/28808812804811+0.9%6,342,5001兆2078億+11.71%6.350.63
11/27810816803804-0.91%5,672,0001兆1971億+11.64%6.30.62
11/24820824811811-0.73%5,984,0001兆2081億+13.61%6.350.63
11/22815824811817-0.61%7,500,5001兆2170億+15.42%6.40.63
11/21822827819822-0.22%6,927,0001兆2245億+17.12%6.440.64
11/20829846822824-0.63%9,645,5001兆2272億+18.56%6.450.64
11/17799831794829+1.94%15,813,5001兆2349億+20.35%6.490.64
11/16812832806813-0.83%20,266,0001兆2114億+19.27%6.370.63
11/15800829792820+18.29%41,144,0001兆2215億+21.51%6.420.64
11/14698707692693+1.08%6,674,0001兆326億+3.8%5.430.54
11/13680688678686+1.42%5,315,0001兆216億+3.16%5.370.53
11/10664678661676+2.11%6,313,0001兆73億+2.18%5.30.52
11/09643667638662+3.11%8,632,5009865億2794万+0.36%5.190.51
11/08666667639642-5.47%9,691,5009567億4147万-2.52%5.030.5
11/07683693679680-0.73%4,981,0001兆121億+2.97%5.320.53
11/06686689683685+0.12%5,499,0001兆195億+3.73%5.360.53
11/02694704684684-1.24%6,523,5001兆183億+3.45%5.360.53
11/01694698688692+1.26%5,469,5001兆312億+4.59%5.420.54
10/31674685673684+1.48%5,698,5001兆183億+3.14%5.360.53
10/30672675668674-1%4,568,5001兆35億+1.63%5.280.52

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
797
15,940
5/8

15,940
4/26
364
7,280
3/25
24,344,000
1,217,200
5/10
--+15.93%
5/7
-23.6%
1/22
2009年
3月期
578
11,550
6/2
230
4,590
10/28
12,456,000
622,800
5/8
--+19.96%
5/8
-30.75%
10/27
2010年
3月期
463
9,250
6/15
246
4,920
12/16
10,902,000
545,100
2/3
--+13.98%
1/12
-17.94%
11/27
2011年
3月期
507
10,140
2/22
307
6,140
6/8
9,250,000
462,500
6/15
4056億2456億+13.24%
11/25
-15.19%
3/15
2012年
3月期
520
10,400
4/5
325
6,500
10/4
9,052,000
452,600
6/1
4160億2600億+9%
12/12
-13.56%
8/11
2013年
3月期
439
8,780
3/11
298
5,950
9/6
8,048,000
402,400
4/11
3512億2380億+7.89%
10/17
-11.13%
6/4
2014年
3月期
492
2,462
1/21
364
7,270
6/7
6,474,000
323,700
5/7
3939億2000万2908億+11.61%
5/22
-11.91%
2/5
2015年
3月期
473
2,366
9/30
378
1,891
1/19

1,890
1/16
23,287,000
4,657,400
12/22
3785億6000万3025億6000万+11.65%
4/17
-10.72%
10/17
2016年
3月期
524
2,618
6/12
319
1,597
1/21
15,259,500
3,051,900
7/31
4188億8000万2555億2000万+18.76%
4/21
-14.11%
8/25
2017年
3月期
798
3,990
3/14
358
1,790
8/10
38,879,500
7,775,900
6/29
6384億2864億+20.79%
12/9
-12.77%
7/8
2018年
3月期
938
4,690
12/27
515
2,575
8/9
91,661,000
18,332,200
7/21
9755億2000万5356億+14.56%
12/14
-12.82%
7/18
2019年
3月期
1,286
6,430
10/4
640
3,200
12/25
31,575,000
6,315,000
6/27
1兆3374億6656億+24.25%
7/12
-18.53%
11/22
2020年
3月期
769
3,845
4/9
423
2,115
3/13
20,789,500
4,157,900
3/10
1兆1609億6385億7247万+15.66%
9/17
-16.53%
3/16
2021年
3月期
602
3,010
3/29
418
2,091
10/29
38,652,500
7,730,500
5/27
8965億7280万6228億3512万+12.99%
2/17
-7.36%
4/14
2022年
3月期
738
3,690
3/8

3,690
3/7
504
2,520
8/20
25,916,500
5,183,300
3/18
1兆991億7506億1908万+18.45%
3/7
-7.08%
1/27
2023年
3月期
807
4,035
6/9
562
2,810
3/20
18,826,500
3,765,300
5/31
1兆2018億8369億9985万+12.89%
6/9
-10.92%
6/24
最新1,033
2024/3/28
4,253,4001兆5384億+4.34%
990

年間値上がり率

2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
60%(1.6倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
60%(1.6倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
35%(1.35倍)
過去安値
230円(2008/10/28)
350%(4.5倍)
1,033円(3/28)