1605 INPEX

PER

2024/02/09

2023/09/13～2024/02/09

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
02/09	2,029	2,051	1,989	1,996	-0.5%	8,888,700	2兆5132億	-0.55%	6.84	0.43
02/08	2,038	2,040	2,005	2,006	-0.94%	5,166,200	2兆5258億	-0.05%	6.87	0.43
02/07	2,017	2,032	2,000	2,025	+2.43%	7,226,200	2兆5497億	+1.15%	6.94	0.44
02/06	2,016	2,026	1,977	1,977	-2.42%	7,363,100	2兆4893億	-1.05%	6.77	0.43
02/05	2,034	2,037	2,009	2,026	+0.25%	4,276,700	2兆5510億	+1.4%	6.94	0.44
02/02	2,018	2,023	2,004	2,021	-0.88%	5,253,900	2兆5447億	+1.3%	6.92	0.44
02/01	2,025	2,043	2,021	2,039	-0.29%	4,204,200	2兆5673億	+2.36%	6.99	0.44
01/31	2,055	2,057	2,038	2,045	-0.44%	4,634,400	2兆5749億	+2.92%	7.01	0.44
01/30	2,050	2,062	2,041	2,054	-0.58%	4,937,000	2兆8482億	+3.63%	7.04	0.44
01/29	2,034	2,075	2,032	2,066	+4.08%	11,397,300	2兆8648億	+4.45%	7.08	0.44
01/26	2,025	2,041	1,984	1,985	-0.2%	7,626,000	2兆7525億	+0.66%	6.8	0.43
01/25	2,015	2,022	1,989	1,989	-0.5%	4,801,600	2兆7580億	+1.02%	6.82	0.43
01/24	2,004	2,017	1,993	1,999	+0.05%	5,160,900	2兆7719億	+1.73%	6.85	0.43
01/23	2,011	2,022	1,988	1,998	-0.2%	6,041,700	2兆7705億	+1.99%	6.85	0.43
01/22	1,987	2,002	1,974	2,002	+0.45%	7,361,500	2兆7761億	+2.46%	6.86	0.43
01/19	1,998	1,999	1,981	1,993	+0.1%	6,818,400	2兆7636億	+2.15%	6.83	0.43
01/18	1,995	2,010	1,974	1,991	-0.75%	8,020,600	2兆7608億	+2.15%	6.82	0.43
01/17	2,055	2,063	2,006	2,006	-2.34%	8,496,500	2兆7816億	+3.14%	6.87	0.43
01/16	2,051	2,058	2,033	2,054	+0.2%	6,625,200	2兆8482億	+5.66%	7.04	0.44
01/15	2,039	2,063	2,028	2,050	+1.94%	9,504,700	2兆8426億	+5.56%	7.02	0.44
01/12	1,991	2,011	1,968	2,011	+2.71%	10,343,200	2兆7885億	+3.61%	6.89	0.43
01/11	1,965	1,981	1,952	1,958	+0.36%	6,515,500	2兆7150億	+0.82%	6.71	0.42
01/10	1,952	1,958	1,941	1,951	-0.1%	6,063,100	2兆7053億	+0.21%	6.68	0.42
01/09	1,956	1,973	1,939	1,953	-1.46%	6,880,100	2兆7081億	0%	6.69	0.42
01/05	1,968	1,982	1,959	1,982	0%	5,544,800	2兆7483億	+1.28%	6.79	0.43
01/04	1,945	1,988	1,923	1,982	+4.04%	11,536,700	2兆7483億	+1.02%	6.79	0.43
2023
12/29	1,903	1,923	1,894	1,905	-1.04%	6,485,000	2兆6416億	-3.1%	7.63	0.47
12/28	1,915	1,928	1,904	1,925	-2.53%	6,523,100	2兆6693億	-2.53%	7.71	0.47
12/27	1,965	1,981	1,958	1,975	+1.49%	8,617,200	2兆7386億	-0.35%	7.91	0.48
12/26	1,943	1,952	1,933	1,946	+0.62%	4,955,200	2兆6984億	-2.11%	7.79	0.48
12/25	1,936	1,943	1,926	1,934	+0.26%	3,604,700	2兆6818億	-3.01%	7.74	0.47
12/22	1,926	1,941	1,922	1,929	+0.26%	4,122,300	2兆6748億	-3.55%	7.72	0.47
12/21	1,930	1,942	1,922	1,924	-1.13%	5,312,400	2兆6679億	-4.09%	7.7	0.47
12/20	1,950	1,970	1,941	1,946	+1.41%	8,842,200	2兆6984億	-3.28%	7.79	0.48
12/19	1,932	1,933	1,893	1,919	+1.37%	7,071,300	2兆6610億	-4.86%	7.68	0.47
12/18	1,890	1,895	1,873	1,893	-0.37%	5,098,200	2兆6249億	-6.38%	7.58	0.46
12/15	1,881	1,927	1,868	1,900	+3.04%	11,688,000	2兆6346億	-6.31%	7.61	0.47
12/14	1,896	1,898	1,831	1,844	-2.07%	8,183,500	2兆5570億	-9.34%	7.38	0.45
12/13	1,892	1,902	1,869	1,883	-1.98%	11,851,600	2兆6110億	-7.74%	7.54	0.46
12/12	1,935	1,937	1,912	1,921	-0.83%	10,406,100	2兆6637億	-6.34%	7.69	0.47
12/11	1,945	1,952	1,929	1,937	+1.52%	13,282,300	2兆6859億	-6.02%	7.76	0.48
12/08	1,949	1,955	1,905	1,908	-2.8%	14,773,900	2兆6457億	-7.87%	7.64	0.47
12/07	1,980	1,981	1,954	1,963	-2.87%	10,900,900	2兆7220億	-5.76%	7.86	0.48
12/06	2,014	2,026	2,003	2,021	+0.35%	5,845,500	2兆8024億	-3.39%	8.09	0.5
12/05	2,028	2,040	1,993	2,014	-0.98%	7,855,600	2兆7927億	-3.96%	8.06	0.49
12/04	2,072	2,074	2,034	2,034	-2.45%	6,186,500	2兆8204億	-3.37%	8.14	0.5
12/01	2,094	2,106	2,071	2,085	-0.24%	6,416,900	2兆8912億	-1.14%	8.35	0.51
11/30	2,068	2,101	2,058	2,090	+1.01%	10,832,200	2兆8981億	-1.04%	8.37	0.51
11/29	2,109	2,110	2,059	2,069	-1.62%	7,662,400	2兆8690億	-2.22%	8.28	0.51
11/28	2,096	2,109	2,089	2,103	+0.62%	4,105,500	2兆9161億	-0.8%	8.42	0.52
11/27	2,116	2,120	2,087	2,090	-1.04%	4,004,800	2兆8981億	-1.65%	8.37	0.51
11/24	2,110	2,124	2,104	2,112	+0.19%	4,687,200	2兆9286億	-0.8%	8.46	0.52
11/22	2,108	2,123	2,102	2,108	-0.52%	4,577,000	2兆9230億	-1.17%	8.44	0.52
11/21	2,112	2,122	2,092	2,119	+1.05%	6,799,600	2兆9383億	-0.7%	8.48	0.52
11/20	2,087	2,112	2,078	2,097	+0.67%	7,651,400	2兆9078億	-1.73%	8.4	0.51
11/17	2,025	2,083	2,022	2,083	+0.39%	10,233,800	2兆8884億	-2.34%	8.34	0.51
11/16	2,078	2,091	2,063	2,075	-0.38%	7,210,000	2兆8773億	-2.67%	8.31	0.51
11/15	2,118	2,155	2,073	2,083	-0.05%	9,616,800	2兆8884億	-2.3%	8.34	0.51
11/14	2,067	2,092	2,066	2,084	+2.76%	8,765,600	2兆8898億	-2.25%	8.34	0.51
11/13	2,049	2,054	2,009	2,028	-0.59%	8,693,400	2兆8121億	-4.61%	8.12	0.5
11/10	2,020	2,055	2,019	2,040	-1.21%	11,038,100	2兆8288億	-3.91%	8.17	0.5
11/09	2,020	2,069	2,001	2,065	+2.58%	11,697,700	2兆8634億	-2.64%	8.27	0.51
11/08	2,056	2,074	2,013	2,013	-5.49%	15,469,800	2兆7913億	-5.14%	8.06	0.49
11/07	2,162	2,196	2,128	2,130	-1.84%	9,331,600	2兆9536億	0%	8.53	0.52
11/06	2,192	2,193	2,156	2,170	-0.41%	8,994,100	3兆90億	+1.59%	8.69	0.53
11/02	2,219	2,244	2,171	2,179	-1.94%	9,534,400	3兆215億	+1.73%	8.73	0.53
11/01	2,191	2,228	2,191	2,222	+1.79%	7,083,600	3兆811億	+3.59%	8.9	0.55
10/31	2,168	2,198	2,163	2,183	+1.21%	8,498,700	3兆270億	+1.68%	8.74	0.54
10/30	2,163	2,175	2,148	2,157	-2%	7,275,700	2兆9910億	+0.33%	8.64	0.53
10/27	2,148	2,206	2,137	2,201	+2.95%	7,426,100	3兆520億	+2.13%	8.81	0.54
10/26	2,172	2,206	2,134	2,138	-1.57%	10,317,400	2兆9646億	-0.79%	8.56	0.52
10/25	2,140	2,196	2,134	2,172	+0.09%	9,324,400	3兆118億	+0.51%	8.7	0.53
10/24	2,155	2,179	2,118	2,170	-0.28%	12,189,800	3兆90億	+0.09%	8.69	0.53
10/23	2,208	2,216	2,172	2,176	-2.42%	9,302,500	3兆173億	+0.14%	8.71	0.53
10/20	2,220	2,249	2,195	2,230	+2.2%	14,176,300	3兆922億	+2.43%	8.93	0.55
10/19	2,217	2,254	2,164	2,182	-1.67%	15,342,100	3兆257億	+0.18%	8.74	0.54
10/18	2,140	2,223	2,140	2,219	+4.52%	16,943,600	3兆770億	+1.84%	8.89	0.54
10/17	2,125	2,152	2,109	2,123	-0.42%	9,731,400	2兆9438億	-2.57%	8.5	0.52
10/16	2,160	2,174	2,125	2,132	+2.7%	14,289,300	2兆9563億	-2.25%	8.54	0.52
10/13	2,070	2,079	2,048	2,076	+0.83%	10,313,000	2兆8787億	-4.99%	8.31	0.51
10/12	2,040	2,069	2,016	2,059	-0.91%	13,710,200	2兆8551億	-5.98%	8.24	0.51
10/11	2,082	2,091	2,058	2,078	-0.14%	9,678,900	2兆8814億	-5.29%	8.32	0.51
10/10	2,087	2,112	2,066	2,081	+8.56%	23,641,000	2兆8856億	-5.24%	8.33	0.51
10/06	1,942	1,950	1,908	1,917	-2.34%	15,170,700	2兆6582億	-12.74%	7.68	0.47
10/05	1,918	1,976	1,914	1,963	-1.75%	22,429,800	2兆7220億	-10.85%	7.86	0.48
10/04	2,097	2,100	1,996	1,998	-3.99%	15,372,900	2兆7705億	-9.39%	8	0.49
10/03	2,150	2,155	2,060	2,081	-6.47%	18,601,900	2兆8856億	-5.67%	8.33	0.51
10/02	2,248	2,270	2,225	2,225	-1.37%	9,217,200	3兆853億	+0.91%	8.91	0.55
09/29	2,283	2,290	2,242	2,256	-2.88%	10,408,900	3兆1283億	+2.73%	9.16	0.68
09/28	2,340	2,369	2,306	2,323	+2.47%	13,743,800	3兆2212億	+6.27%	9.43	0.7
09/27	2,275	2,276	2,248	2,267	+0.13%	5,410,400	3兆1435億	+4.33%	9.2	0.69
09/26	2,271	2,276	2,249	2,264	-0.18%	4,601,500	3兆1394億	+4.72%	9.19	0.68
09/25	2,276	2,285	2,247	2,268	+0.18%	6,349,700	3兆1449億	+5.44%	9.21	0.69
09/22	2,225	2,281	2,211	2,264	+1.75%	9,573,400	3兆1394億	+5.89%	9.19	0.68
09/21	2,238	2,276	2,210	2,225	-1.85%	11,688,900	3兆853億	+4.66%	9.03	0.67
09/20	2,359	2,366	2,254	2,267	-3.86%	18,884,900	3兆1435億	+7.14%	9.2	0.69
09/19	2,323	2,358	2,315	2,358	+2.34%	10,943,200	3兆2697億	+11.97%	9.57	0.71
09/15	2,300	2,352	2,279	2,304	+1.59%	20,257,400	3兆1948億	+10.08%	9.35	0.7
09/14	2,263	2,273	2,213	2,268	+1.16%	13,739,500	3兆1449億	+8.78%	9.21	0.69
09/13	2,271	2,296	2,236	2,242	+0.95%	10,814,800	3兆1089億	+8.47%	9.1	0.68

1605 INPEX

PER

2023/09/13～2024/02/09

株価＆PERの推移

開示資料

決算

株式

チャート