1605 国際石油開発帝石

1605
2019/05/24
時価
1兆3219億円
PER 予
14.67倍
2010年以降
7.91-135.41倍
(2010-2019年)
PBR
0.5倍
2010年以降
0.42-1.45倍
(2010-2019年)
配当 予
2.65%
ROE 予
3.41%
ROA 予
1.88%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
949
始値
915
高値
922
安値
887
終値 -4.74%
904
出来高 +43.81%
12,633,000

乖離率

株価(5日)
移動平均値
-6.9%
971
株価(25日)
移動平均値
-11.72%
1,024
出来高(5日)
移動平均値
+69.39%
7,457,880

2018/12/18~2019/05/24

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
2019
05/24915922887904-4.74%12,633,0001兆3219億-11.72%14.670.5
05/23981984946949-4.91%8,784,7001兆3877億-7.86%15.40.53
05/229931,002986998+1.01%5,949,4001兆4593億-3.57%16.190.55
05/219891,005982988-2.66%6,545,4001兆4447億-4.82%16.030.55
05/201,0191,0251,0101,015+0.3%3,376,9001兆4842億-2.5%16.470.56
05/171,0231,0291,0091,012+1.61%6,879,0001兆4798億-2.97%16.420.56
05/161,0091,009978996-1.09%6,984,4001兆4564億-4.6%16.160.55
05/151,0221,0229941,007-0.4%6,644,3001兆4725億-3.91%16.340.56
05/149801,0229761,011+0.7%7,478,7001兆4784億-3.9%16.40.56
05/139911,0099841,004+0.4%6,372,5001兆4681億-4.74%16.290.56
05/109951,0109921,0000%5,702,4001兆4623億-5.3%16.220.55
05/091,0081,0119971,000-2.06%6,045,1001兆4623億-5.48%16.220.55
05/081,0331,0351,0151,021-1.16%5,915,7001兆4930億-3.68%16.570.57
05/071,0671,0681,0291,033-4.44%6,453,1001兆5105億-2.64%16.760.57
04/261,0651,0821,0631,081+0.93%4,239,2001兆5807億+1.79%17.540.6
04/251,0701,0731,0561,071-0.65%4,035,0001兆5661億+0.94%17.380.59
04/241,0921,0971,0741,078-1.28%3,809,5001兆5763億+1.6%17.490.6
04/231,0861,1171,0861,092+2.82%6,098,2001兆5968億+3.02%17.720.6
04/221,0491,0631,0371,062+2.02%3,531,5001兆5529億+0.28%17.230.59
04/191,0551,0601,0391,041-1.61%2,247,4001兆5222億-1.7%16.890.58
04/181,0621,0731,0551,058+0.28%3,554,4001兆5471億-0.09%17.170.59
04/171,0511,0621,0491,055+0.96%3,258,2001兆5427億-0.38%17.120.58
04/161,0501,0521,0351,045-1.32%3,045,5001兆5281億-1.23%16.950.58
04/151,0541,0701,0451,059+2.62%5,343,1001兆5486億+0.09%17.180.59
04/121,0481,0481,0171,032-1.81%5,925,9001兆5091億-2.37%16.740.57
04/111,0541,0561,0401,051-0.94%3,185,5001兆5369億-0.76%17.050.58
04/101,0591,0651,0501,061-1.76%3,307,2001兆5515億+0.09%17.210.59
04/091,0811,0851,0711,080+1.03%3,793,1001兆5793億+1.89%17.520.6
04/081,0751,0881,0641,069+1.33%3,542,1001兆5632億+0.75%17.340.59
04/051,0641,0731,0521,055+0.48%4,556,0001兆5427億-0.57%17.120.58
04/041,0761,0791,0491,050-4.02%6,478,3001兆5354億-1.22%17.040.58
04/031,0941,0971,0761,094+0.27%5,739,7001兆5997億+2.82%17.750.61
04/021,0871,0961,0741,091+2.25%5,402,5001兆5953億+2.54%17.70.6
04/011,0741,0791,0611,067+1.04%5,395,5001兆5602億+0.09%17.310.59
03/291,0581,0711,0531,056+0.76%4,946,3001兆5442億-1.12%16.040.58
03/281,0601,0621,0431,048-0.66%5,230,4001兆5325億-2.24%15.920.58
03/271,0621,0701,0411,055+0.38%4,896,2001兆5427億-1.95%16.030.58
03/261,0411,0691,0401,051+1.45%5,224,0001兆5369億-2.69%15.970.58
03/251,0461,0491,0281,036-3.72%4,810,0001兆5149億-4.43%15.740.57
03/221,0721,0921,0641,076+1.89%5,097,4001兆5734億-1.01%16.350.6
03/201,0621,0711,0511,056-0.47%4,806,3001兆5442億-2.85%16.040.58
03/191,0751,0771,0491,061-0.38%3,693,0001兆5515億-2.66%16.120.59
03/181,0761,0761,0591,065-0.37%3,851,2001兆5573億-2.11%16.180.59
03/151,0561,0771,0521,069+2.69%6,807,4001兆5632億-1.47%16.240.59
03/141,0591,0691,0371,041-0.57%7,414,7001兆5222億-3.88%15.820.58
03/131,0501,0681,0361,047+0.77%5,971,1001兆5310億-3.23%15.910.58
03/121,0461,0541,0391,039+0.19%5,171,9001兆5193億-3.97%15.790.58
03/111,0371,0481,0261,037-1.05%3,879,2001兆5164億-4.25%15.760.57
03/081,0531,0581,0451,048-1.78%5,804,1001兆5325億-3.14%15.920.58
03/071,0581,0731,0551,067-0.19%3,437,9001兆5602億-1.39%16.210.59
03/061,0911,0921,0671,069-1.29%3,787,1001兆5632億-1.02%16.240.59
03/051,0841,0851,0661,083-0.73%4,771,2001兆5836億+0.46%16.450.6
03/041,1031,1071,0881,091+0.55%3,960,3001兆5953億+1.39%16.580.6
03/011,0831,0941,0761,085+0.18%3,220,3001兆5866億+1.12%16.490.6
02/281,0931,1081,0811,0830%6,827,0001兆5836億+1.21%16.450.6
02/271,0861,0981,0771,083-0.73%5,249,4001兆5836億+1.4%16.450.6
02/261,1121,1151,0881,091-3.79%5,909,3001兆5953億+2.44%16.580.6
02/251,1401,1411,1201,134-0.09%3,693,1001兆6582億+6.68%17.230.63
02/221,1371,1381,1201,135-0.96%3,459,3001兆6597億+7.28%17.240.63
02/211,1601,1671,1321,146+0.09%4,364,8001兆6758億+8.94%17.410.63
02/201,1601,1711,1391,145-2.05%4,498,4001兆6743億+9.46%17.40.63
02/191,1421,1691,1421,169+2.36%5,534,4001兆7094億+12.3%17.760.65
02/181,1211,1511,1191,142+3.63%4,844,2001兆6699億+10.34%17.350.63
02/151,1081,1091,0911,102+0.55%3,940,1001兆6114億+6.99%16.740.61
02/141,1191,1251,0861,096-2.92%7,107,2001兆6027億+6.82%16.650.61
02/131,1401,1871,1211,129+12.45%13,279,0001兆6509億+10.36%17.150.62
02/129881,0099831,004+2.24%6,410,6001兆4681億-1.38%15.250.56
02/081,0051,007976982-3.25%7,430,4001兆4360億-3.44%14.920.54
02/071,0401,0471,0101,015-2.31%3,731,7001兆4842億-0.2%15.420.56
02/061,0421,0431,0341,039-0.38%3,717,9001兆5193億+2.36%15.790.58
02/051,0491,0511,0331,043-0.29%3,178,1001兆5252億+3.17%15.850.58
02/041,0401,0551,0401,046+1.16%4,389,3001兆5295億+3.87%15.890.58
02/011,0391,0441,0311,034-1.15%3,231,7001兆5120億+2.89%15.710.57
01/311,0451,0651,0341,046+2.85%6,665,8001兆5295億+4.18%15.890.58
01/301,0251,0371,0161,017-0.1%6,481,2001兆4871億+1.5%15.450.56
01/291,0151,0211,0021,018-0.39%5,119,4001兆4886億+1.29%15.470.56
01/281,0391,0461,0221,022-0.68%4,117,1001兆4944億+1.29%15.530.57
01/251,0221,0371,0211,029+1.78%4,812,1001兆5047億+1.58%15.630.57
01/241,0001,0169981,011+0.1%4,378,9001兆4784億-0.79%15.360.56
01/231,0081,0169981,010-1.75%2,893,3001兆4769億-1.56%15.350.56
01/221,0421,0431,0201,028-1.15%3,544,2001兆5032億-0.39%15.620.57
01/211,0301,0451,0211,040+3.9%5,187,6001兆5208億+0.19%15.80.58
01/181,0001,0089941,001+0.4%3,868,7001兆4637億-4.12%15.210.55
01/171,0021,008988997+0.61%3,965,7001兆4579億-5.23%15.150.55
01/161,0331,037985991-2.65%6,323,8001兆4491億-6.51%15.060.55
01/151,0131,0221,0001,018-0.2%5,398,8001兆4886億-4.77%15.470.56
01/111,0121,0231,0031,020+0.69%5,404,1001兆4915億-5.38%15.50.56
01/101,0381,0581,0121,013+0.3%8,855,5001兆4813億-6.64%15.390.56
01/091,0131,0209991,010+0.1%4,485,8001兆4769億-7.42%15.350.56
01/081,0091,0231,0061,009+1%6,094,5001兆4754億-8.19%15.330.56
01/071,0101,023994999+1.73%4,540,4001兆4608億-9.67%15.180.55
01/049679849609820%5,474,6001兆4360億-11.69%14.920.54
2018
12/28971986963982+0.2%4,272,8001兆4360億-12.32%14.920.55
12/27990999972980+4.26%4,642,7001兆4330億-13.27%14.890.55
12/26940957920940+0.21%4,890,2001兆3745億-17.62%14.280.53
12/25950957930938-5.16%5,548,2001兆3716億-18.79%14.250.53
12/211,0081,013977989-1.3%7,969,1001兆4462億-15.33%15.030.55
12/201,0101,0459931,002-0.4%6,791,8001兆4652億-14.87%15.220.56
12/199761,0299721,006-7.2%10,418,2001兆4710億-15.25%15.280.56
12/181,0781,0971,0711,084-2.87%6,056,8001兆5851億-9.44%16.470.61

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
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
--+15.59%
6/5
-12.73%
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+12.36%
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+13.69%
2/24
-17.48%
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+12.72%
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+11.85%
4/21
-10.72%
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+10.25%
6/13
-15.42%
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+12.77%
10/9
-16.7%
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+16.62%
12/1
-10.77%
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+11.54%
11/10
-11.35%
2/9
2019年
3月期
1,202
12/10
920
12/26
13,279,000
2/13
1兆7577億1兆3453億+12.3%
2/19
-5.48%
5/9
最新904
2019/5/24
12,633,0001兆3219億-11.72%
1,024

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)
2019/05/24 vs 2018/12/28
-8%(0.92倍)
過去安値
735円(2016/07/08)
23%(1.23倍)
904円(5/24)