1605 INPEX

1605
2024/03/28
時価
2兆8960億円
PER 予
7.88倍
2010年以降
赤字-135.41倍
(2010-2023年)
PBR
0.5倍
2010年以降
0.21-1.44倍
(2010-2023年)
配当 予
3.3%
ROE 予
6.29%
ROA 予
4.9%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,270
始値
2,278
高値
2,322
安値
2,272
終値 +1.32%
2,300
出来高 +32.02%
7,133,100

乖離率

株価(5日)
移動平均値
+0.88%
2,280
株価(25日)
移動平均値
+7.68%
2,136
出来高(5日)
移動平均値
+30%
5,486,900

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
03/282,2782,3222,2722,300+1.32%7,133,1002兆8960億+7.68%7.880.5
03/272,2852,3022,2702,2700%5,403,2002兆8582億+6.87%7.780.49
03/262,3012,3062,2652,270-0.22%4,721,2002兆8582億+7.33%7.780.49
03/252,2892,2932,2702,275-0.39%4,219,4002兆8645億+8.13%7.80.49
03/222,3112,3252,2642,284-1.17%5,957,6002兆8758億+9.28%7.830.49
03/212,2682,3142,2522,311+1.9%8,431,0002兆9098億+11.21%7.920.5
03/192,2272,2852,2222,268+2.86%8,852,1002兆8557億+9.78%7.770.49
03/182,2072,2262,1852,205-0.05%5,920,3002兆7763億+7.3%7.560.47
03/152,1472,2402,1432,206+4.45%21,225,9002兆7776億+7.77%7.560.48
03/142,0922,1492,0852,112+2.77%8,877,3002兆6592億+3.53%7.240.45
03/132,0792,0962,0382,055-0.44%5,027,6002兆5875億+0.98%7.040.44
03/122,0592,0732,0232,064+0.19%6,851,9002兆5988億+1.47%7.070.44
03/112,1262,1312,0362,060-5.03%9,571,2002兆5938億+1.38%7.060.44
03/082,1492,1742,1322,169+0.7%6,404,5002兆7310億+6.79%7.430.47
03/072,1592,1782,1462,154+0.37%6,710,0002兆7121億+6.32%7.380.46
03/062,1182,1492,1072,146+1.75%6,127,2002兆7021億+6.13%7.350.46
03/052,0712,1282,0692,109+1.35%7,912,8002兆6555億+4.46%7.230.45
03/042,0952,1232,0732,081+0.63%7,944,9002兆6202億+3.33%7.130.45
03/012,0132,0852,0132,068+2.83%10,894,1002兆6038億+2.89%7.090.45
02/292,0362,0501,9912,011+0.5%11,897,2002兆5321億+0.2%6.890.43
02/282,0002,0141,9852,001+0.55%19,063,9002兆5195億-0.3%6.860.43
02/271,9832,0031,9811,990+0.3%6,407,2002兆5056億-0.85%6.820.43
02/262,0192,0241,9811,984-1.64%8,323,8002兆4981億-1.15%6.80.43
02/222,0062,0202,0002,017+1.87%7,730,6002兆5396億+0.5%6.910.43
02/212,0002,0081,9681,980-1.93%9,860,8002兆4930億-1.35%6.780.43
02/202,0422,0432,0092,019-0.74%4,548,3002兆5421億+0.45%6.920.43
02/192,0002,0401,9952,034+1.75%5,756,0002兆5610億+1.14%6.970.44
02/161,9642,0141,9611,999+3.41%11,800,5002兆5170億-0.55%6.850.43
02/151,9681,9721,9231,933-2.13%9,352,3002兆4339億-3.78%6.620.42
02/142,0252,0321,9651,975-1.94%10,716,7002兆4867億-1.69%6.770.43
02/132,0102,0501,9772,014+0.9%18,424,0002兆5359億+0.3%6.90.43
02/092,0292,0511,9891,996-0.5%8,888,7002兆5132億-0.55%6.840.43
02/082,0382,0402,0052,006-0.94%5,166,2002兆5258億-0.05%6.870.43
02/072,0172,0322,0002,025+2.43%7,226,2002兆5497億+1.15%6.940.44
02/062,0162,0261,9771,977-2.42%7,363,1002兆4893億-1.05%6.770.43
02/052,0342,0372,0092,026+0.25%4,276,7002兆5510億+1.4%6.940.44
02/022,0182,0232,0042,021-0.88%5,253,9002兆5447億+1.3%6.920.44
02/012,0252,0432,0212,039-0.29%4,204,2002兆5673億+2.36%6.990.44
01/312,0552,0572,0382,045-0.44%4,634,4002兆5749億+2.92%7.010.44
01/302,0502,0622,0412,054-0.58%4,937,0002兆8482億+3.63%7.040.44
01/292,0342,0752,0322,066+4.08%11,397,3002兆8648億+4.45%7.080.44
01/262,0252,0411,9841,985-0.2%7,626,0002兆7525億+0.66%6.80.43
01/252,0152,0221,9891,989-0.5%4,801,6002兆7580億+1.02%6.820.43
01/242,0042,0171,9931,999+0.05%5,160,9002兆7719億+1.73%6.850.43
01/232,0112,0221,9881,998-0.2%6,041,7002兆7705億+1.99%6.850.43
01/221,9872,0021,9742,002+0.45%7,361,5002兆7761億+2.46%6.860.43
01/191,9981,9991,9811,993+0.1%6,818,4002兆7636億+2.15%6.830.43
01/181,9952,0101,9741,991-0.75%8,020,6002兆7608億+2.15%6.820.43
01/172,0552,0632,0062,006-2.34%8,496,5002兆7816億+3.14%6.870.43
01/162,0512,0582,0332,054+0.2%6,625,2002兆8482億+5.66%7.040.44
01/152,0392,0632,0282,050+1.94%9,504,7002兆8426億+5.56%7.020.44
01/121,9912,0111,9682,011+2.71%10,343,2002兆7885億+3.61%6.890.43
01/111,9651,9811,9521,958+0.36%6,515,5002兆7150億+0.82%6.710.42
01/101,9521,9581,9411,951-0.1%6,063,1002兆7053億+0.21%6.680.42
01/091,9561,9731,9391,953-1.46%6,880,1002兆7081億0%6.690.42
01/051,9681,9821,9591,9820%5,544,8002兆7483億+1.28%6.790.43
01/041,9451,9881,9231,982+4.04%11,536,7002兆7483億+1.02%6.790.43
2023
12/291,9031,9231,8941,905-1.04%6,485,0002兆6416億-3.1%7.630.47
12/281,9151,9281,9041,925-2.53%6,523,1002兆6693億-2.53%7.710.47
12/271,9651,9811,9581,975+1.49%8,617,2002兆7386億-0.35%7.910.48
12/261,9431,9521,9331,946+0.62%4,955,2002兆6984億-2.11%7.790.48
12/251,9361,9431,9261,934+0.26%3,604,7002兆6818億-3.01%7.740.47
12/221,9261,9411,9221,929+0.26%4,122,3002兆6748億-3.55%7.720.47
12/211,9301,9421,9221,924-1.13%5,312,4002兆6679億-4.09%7.70.47
12/201,9501,9701,9411,946+1.41%8,842,2002兆6984億-3.28%7.790.48
12/191,9321,9331,8931,919+1.37%7,071,3002兆6610億-4.86%7.680.47
12/181,8901,8951,8731,893-0.37%5,098,2002兆6249億-6.38%7.580.46
12/151,8811,9271,8681,900+3.04%11,688,0002兆6346億-6.31%7.610.47
12/141,8961,8981,8311,844-2.07%8,183,5002兆5570億-9.34%7.380.45
12/131,8921,9021,8691,883-1.98%11,851,6002兆6110億-7.74%7.540.46
12/121,9351,9371,9121,921-0.83%10,406,1002兆6637億-6.34%7.690.47
12/111,9451,9521,9291,937+1.52%13,282,3002兆6859億-6.02%7.760.48
12/081,9491,9551,9051,908-2.8%14,773,9002兆6457億-7.87%7.640.47
12/071,9801,9811,9541,963-2.87%10,900,9002兆7220億-5.76%7.860.48
12/062,0142,0262,0032,021+0.35%5,845,5002兆8024億-3.39%8.090.5
12/052,0282,0401,9932,014-0.98%7,855,6002兆7927億-3.96%8.060.49
12/042,0722,0742,0342,034-2.45%6,186,5002兆8204億-3.37%8.140.5
12/012,0942,1062,0712,085-0.24%6,416,9002兆8912億-1.14%8.350.51
11/302,0682,1012,0582,090+1.01%10,832,2002兆8981億-1.04%8.370.51
11/292,1092,1102,0592,069-1.62%7,662,4002兆8690億-2.22%8.280.51
11/282,0962,1092,0892,103+0.62%4,105,5002兆9161億-0.8%8.420.52
11/272,1162,1202,0872,090-1.04%4,004,8002兆8981億-1.65%8.370.51
11/242,1102,1242,1042,112+0.19%4,687,2002兆9286億-0.8%8.460.52
11/222,1082,1232,1022,108-0.52%4,577,0002兆9230億-1.17%8.440.52
11/212,1122,1222,0922,119+1.05%6,799,6002兆9383億-0.7%8.480.52
11/202,0872,1122,0782,097+0.67%7,651,4002兆9078億-1.73%8.40.51
11/172,0252,0832,0222,083+0.39%10,233,8002兆8884億-2.34%8.340.51
11/162,0782,0912,0632,075-0.38%7,210,0002兆8773億-2.67%8.310.51
11/152,1182,1552,0732,083-0.05%9,616,8002兆8884億-2.3%8.340.51
11/142,0672,0922,0662,084+2.76%8,765,6002兆8898億-2.25%8.340.51
11/132,0492,0542,0092,028-0.59%8,693,4002兆8121億-4.61%8.120.5
11/102,0202,0552,0192,040-1.21%11,038,1002兆8288億-3.91%8.170.5
11/092,0202,0692,0012,065+2.58%11,697,7002兆8634億-2.64%8.270.51
11/082,0562,0742,0132,013-5.49%15,469,8002兆7913億-5.14%8.060.49
11/072,1622,1962,1282,130-1.84%9,331,6002兆9536億0%8.530.52
11/062,1922,1932,1562,170-0.41%8,994,1003兆90億+1.59%8.690.53
11/022,2192,2442,1712,179-1.94%9,534,4003兆215億+1.73%8.730.53
11/012,1912,2282,1912,222+1.79%7,083,6003兆811億+3.59%8.90.55
10/312,1682,1982,1632,183+1.21%8,498,7003兆270億+1.68%8.740.54
10/302,1632,1752,1482,157-2%7,275,7002兆9910億+0.33%8.640.53

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
3,325
1,330,000
10/16
2,283
913,000
1/22
8,705,200
21,763
3/13
--+17.13%
2/25
-20.92%
1/22
2009年
3月期
3,600
1,440,000
5/21
1,060
424,000
10/28
11,911,200
29,778
12/12
--+22.25%
12/12
-38.71%
10/27
2010年
3月期
2,123
849,000
6/8

849,000
6/5
1,465
586,000
4/28
9,463,600
23,659
5/29
--+15.58%
6/5
-12.74%
11/27
2011年
3月期
1,823
729,000
4/5
933
373,000
8/31
123,658,800
309,147
8/3
1兆7192億8796億8655万+12.37%
4/1
-20.38%
7/9
2012年
3月期
1,685
674,000
4/4
1,125
450,000
10/4
22,082,400
55,206
11/11
1兆5895億1兆612億+13.73%
2/24
-17.49%
8/22
2013年
3月期
1,420
568,000
4/2
1,046
418,500
7/26
15,502,400
38,756
1/29
1兆3395億9869億9416万+12.76%
1/29
-10.77%
6/4
2014年
3月期
1,358
3/31
995
398,000
6/27

398,000
6/25
21,373,200
53,433
5/13
1兆9858億9386億4678万+11.83%
4/21
-10.69%
2/4
2015年
3月期
1,661
6/13
1,181
1/13
15,181,400
6/13
2兆4289億1兆7270億+10.28%
6/13
-15.43%
10/16
2016年
3月期
1,556
6/10
800
2/24
21,994,400
2/19
2兆2753億1兆1698億+12.72%
10/9
-16.68%
1/21
2017年
3月期
1,306
12/12
735
7/8
20,262,600
12/1
1兆9097億1兆748億+16.65%
12/1
-10.73%
6/27
2018年
3月期
1,529
1/15
988
5/31
15,048,000
4/7
2兆2358億1兆4447億+11.52%
11/10
-11.34%
2/9
2019年
3月期
1,477
10/4

10/2
853
6/3
16,928,600
6/21
2兆1598億1兆2473億+19.24%
9/17
-18.77%
12/25
2020年
12月期
1,217
1/8
489
11/2

10/30
28,354,200
3/13
1兆7796億7150億7624万+13.6%
11/26
-40.35%
3/19
2021年
12月期
1,031
12/24
539
1/4
35,292,500
10/7
1兆5076億7881億9242万+22.99%
2/17
-9.23%
7/21
2022年
12月期
1,831
6/9
989
1/6
35,553,900
3/3
2兆5389億1兆4462億+19.78%
3/7
-15.36%
7/6
2023年
12月期
2,369
9/28
1,301
1/5
41,718,300
8/10
3兆2850億1兆8040億+19.2%
8/10
-12.75%
10/6
最新2,300
2024/3/28
7,133,1002兆8960億+7.68%
2,136

年間値上がり率

2007/12/28 vs 2006/12/29
24%(1.24倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-51%(0.49倍)
2021/12/30 vs 2020/12/30
80%(1.8倍)
2022/12/30 vs 2021/12/30
39%(1.39倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
489円(2020/11/02)
370%(4.7倍)
2,300円(3/28)