1662 石油資源開発

1662
2025/07/04
時価
2683億円
PER 予
8.91倍
2010年以降
赤字-128.59倍
(2010-2025年)
PBR
0.51倍
2010年以降
0.22-0.83倍
(2010-2025年)
配当 予
3.83%
ROE 予
5.68%
ROA 予
4.4%
資料
Link
CSV,JSON

株価チャート

株価

7/7

前日 (7/4)
1,044
始値
1,039
高値
1,042
安値
1,019
終値 -1.92%
1,024
出来高 +22.79%
677,800

乖離率

株価(5日)
移動平均値
-0.78%
1,032
株価(25日)
移動平均値
-0.19%
1,026
出来高(5日)
移動平均値
-23.08%
881,180

2025/02/10~2025/07/07

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
2025
07/071,0391,0421,0191,024-1.92%677,8002631億6838万-0.19%8.740.5
07/041,0401,0441,0371,044+0.19%552,0002683億839万+1.85%8.910.51
07/031,0391,0531,0301,042+0.87%1,230,9002677億9439万+1.86%8.890.51
07/021,0201,0351,0171,033+1.77%1,037,9002654億8139万+1.18%8.810.5
07/011,0131,0251,0091,0150%907,3002608億5538万-0.49%8.660.49
06/301,0151,0201,0081,015+0.59%972,1002608億5538万-0.39%8.660.49
06/271,0081,0099991,0090%1,279,6002593億1338万-0.88%8.610.49
06/261,0111,0159971,009+0.2%1,048,9002593億1338万-0.79%8.610.49
06/259991,0079941,007+0.8%1,691,2002587億9938万-0.98%8.590.49
06/241,0091,023998999-5.75%2,546,4002567億4337万-1.77%8.520.48
06/231,0631,0881,0561,060+1.05%2,060,4002724億2040万+4.23%9.040.51
06/201,0651,0671,0451,049-1.87%1,637,8002695億9339万+3.35%8.950.51
06/191,0721,0761,0541,069-0.93%980,4002747億3340万+5.42%9.120.52
06/181,0671,0871,0601,079+2.08%1,426,6002773億341万+6.62%9.20.52
06/171,0441,0691,0411,057+0.57%1,748,2002716億4940万+4.65%9.020.51
06/161,0801,1011,0471,051-0.47%2,613,1002701億739万+4.06%8.970.51
06/131,0281,0841,0261,056+3.02%4,039,9002713億9240万+4.45%9.010.51
06/121,0201,0371,0161,025+0.59%1,110,4002634億2538万+1.28%8.740.5
06/119991,0199961,019+1.39%888,3002618億8338万+0.59%8.690.49
06/109971,0059941,005+1.52%1,169,8002582億8538万-0.89%8.570.49
06/09990993985990-0.4%827,6002544億3037万-2.56%8.450.48
06/06990996987994+0.1%815,8002554億5837万-2.26%8.480.48
06/059991,004990993-1.49%1,025,4002552億137万-2.46%8.470.48
06/041,0001,0089971,008+0.9%1,444,0002590億5638万-1.18%8.60.49
06/039921,001986999+0.91%1,493,4002567億4337万-2.15%8.520.48
06/029941,000978990-1.2%1,991,4002544億3037万-3.13%8.450.48
05/309951,0069931,002-0.2%1,459,9002575億1438万-2.15%8.550.49
05/299961,0079951,004+0.9%961,2002580億2838万-2.05%8.560.49
05/281,0031,006994995+0.51%1,301,7002557億1537万-3.02%8.490.48
05/27987995987990+0.1%688,0002544億3037万-3.7%8.450.48
05/261,0001,003989989-0.8%1,061,5002541億7337万-3.89%8.440.48
05/23996999992997+0.1%1,130,9002562億2937万-3.2%8.50.48
05/221,0111,013996996-2.26%1,394,2002559億7237万-3.3%8.50.48
05/211,0131,0211,0021,019+2.1%1,371,5002618億8338万-1.16%8.690.49
05/201,0121,016998998-1.29%1,059,0002564億8637万-3.11%8.510.48
05/191,0051,0201,0041,011+0.2%717,8002598億2738万-1.94%8.620.49
05/161,0141,0161,0001,009-0.49%921,4002593億1338万-1.85%8.610.49
05/151,0221,0281,0091,014-1.55%1,096,7002605億9838万-1.36%8.650.49
05/141,0501,0541,0181,030-2.74%1,719,3002647億1039万+0.49%8.790.5
05/131,1101,1121,0421,059-2.84%2,282,7002721億6340万+3.22%9.030.51
05/121,0751,0921,0721,090+2.16%847,7002801億3041万+6.03%9.30.53
05/091,0651,0751,0591,067+2.01%712,6002742億1940万+3.59%9.10.52
05/081,0531,0551,0411,046-0.48%728,1002688億2239万+1.06%8.920.51
05/071,0501,0551,0361,051+0.38%997,8002701億739万+1.15%8.970.51
05/021,0321,0481,0301,047+1.45%714,5002690億7939万+0.19%8.930.51
05/011,0261,0321,0211,032+0.68%612,0002652億2439万-1.99%8.80.5
04/301,0361,0391,0171,025-1.06%913,0002634億2538万-3.48%8.740.5
04/281,0421,0481,0321,036+0.39%719,2002662億5239万-3.18%8.840.5
04/251,0201,0351,0181,032+0.98%615,3002652億2439万-4.27%8.80.5
04/241,0361,0421,0171,022-1.35%839,4002626億5438万-5.98%8.720.5
04/231,0471,0511,0271,036+0.39%803,7002662億5239万-5.47%8.840.5
04/221,0211,0321,0211,032+0.68%668,2002652億2439万-6.52%8.80.5
04/211,0341,0361,0171,025-1.35%670,8002634億2538万-7.82%8.740.5
04/181,0441,0441,0281,039+1.27%524,5002670億2339万-7.15%8.860.5
04/171,0191,0271,0011,026+2.6%488,1002636億8238万-8.8%8.750.5
04/161,0121,0139981,000-1.48%521,2002570億38万-11.58%8.530.48
04/151,0281,0281,0141,015+0.4%397,3002608億5538万-10.81%8.660.49
04/141,0181,0181,0021,011+1.1%724,9002598億2738万-11.7%8.620.49
04/119951,0059641,000-1.28%880,6002570億38万-13.12%8.530.48
04/101,0431,0431,0001,013+6.3%1,393,5002603億4138万-12.52%8.640.49
04/09980981941953-4.8%1,310,3002449億2136万-18.06%8.130.46
04/081,0041,0269931,001+5.7%1,015,6002572億5738万-14.52%8.540.49
04/07935966893947-8.94%2,634,9002433億7935万-19.54%8.080.46
04/041,0561,0781,0201,040-6.73%1,757,0002672億8039万-12.24%8.870.5
04/031,1001,1181,0971,115-3.13%1,231,0002865億5542万-6.14%9.510.54
04/021,1601,1711,1431,151-2.04%744,9002958億743万-3.11%9.820.56
04/011,1861,1881,1691,175+1.03%718,7003019億7544万-1.01%10.020.57
03/311,1621,1741,1521,163-2.35%1,237,0002988億9144万-1.86%3.670.56
03/281,2161,2261,1851,191-4.49%1,077,9003060億8745万+0.68%3.750.58
03/271,2321,2501,2301,247+0.16%979,6003204億7947万+5.68%3.930.6
03/261,2401,2471,2321,245+0.32%812,7003199億6547万+5.87%3.920.6
03/251,2341,2441,2311,241+0.24%716,2003189億3747万+5.98%3.910.6
03/241,2531,2531,2291,238-1.51%823,9003181億6647万+6.17%3.90.6
03/211,2531,2691,2511,257+0.88%885,1003230億4947万+8.18%3.960.61
03/191,2361,2501,2291,246+0.65%698,0003202億2247万+7.51%3.930.6
03/181,2211,2381,2201,238+1.64%808,8003181億6647万+7.37%3.90.6
03/171,2021,2281,1991,218+1.92%1,005,6003130億2646万+6.1%3.840.59
03/141,1901,1951,1811,195+0.17%630,0003071億1545万+4.55%3.760.58
03/131,1781,1981,1771,193+1.19%650,9003066億145万+4.74%3.760.58
03/121,1781,1891,1731,179-0.42%762,7003030億344万+3.97%3.710.57
03/111,1801,1851,1691,184+0.34%817,6003042億8844万+4.69%3.730.57
03/101,1681,1861,1631,180+1.11%715,9003032億6044万+4.61%3.720.57
03/071,1581,1701,1491,167+0.52%511,8002999億1944万+3.73%3.680.57
03/061,1561,1661,1521,161+0.35%467,4002983億7744万+3.48%3.660.56
03/051,1411,1611,1411,157+1.14%650,3002973億4943万+3.4%3.640.56
03/041,1371,1491,1331,144-0.78%561,3002940億843万+2.42%3.60.55
03/031,1351,1581,1321,153+1.41%929,7002963億2143万+3.32%3.630.56
02/281,1321,1421,1301,137+1.34%1,148,9002922億943万+1.97%3.580.55
02/271,1201,1291,1201,122+0.36%486,4002883億5442万+0.72%3.530.54
02/261,1141,1201,1101,1180%689,4002873億2642万+0.36%3.520.54
02/251,1181,1231,1131,118-0.97%558,8002873億2642万+0.27%3.520.54
02/211,1261,1361,1231,129+0.36%676,1002901億5342万+1.07%3.560.55
02/201,1391,1421,1181,125+0.45%693,4002891億2542万+0.63%3.540.54
02/191,1251,1391,1201,120-0.8%575,9002878億4042万0%3.530.54
02/181,1111,1351,1111,129+1.35%721,1002901億5342万+0.71%3.560.55
02/171,1311,1391,1141,114-1.5%610,8002862億9842万-0.71%3.510.54
02/141,1381,1461,1221,131-0.88%952,0002906億6742万+0.71%3.560.55
02/131,1521,1751,1411,141-2.31%2,009,3002932億3743万+1.42%3.590.55
02/121,1311,1951,1221,168+5.13%3,253,9003001億7644万+3.73%3.680.57
02/101,1061,1181,0981,111+0.82%665,4002855億2742万-1.42%3.50.54

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
1,926
9,630
6/6
1,220
6,100
3/21
6,495,000
1,299,000
6/12
--+10.95%
9/21
-19.05%
1/22
2009年
3月期
1,626
8,130
5/21
614
3,070
11/21
3,808,000
761,600
5/20
--+22.49%
1/7
-29.92%
10/27
2010年
3月期
1,140
5,700
6/11
730
3,650
4/28
5,491,000
1,098,200
6/5
--+22.1%
6/5
-13.3%
11/27
2011年
3月期
996
4,980
4/26
548
2,740
3/15
6,333,500
1,266,700
2/22
2846億2692万1566億196万+13.03%
2/21
-19.96%
3/15
2012年
3月期
861
4,305
4/4

4,305
4/1
532
2,662
10/4
4,079,000
815,800
3/14
2460億4797万1521億4394万+14.67%
2/24
-17.37%
8/22
2013年
3月期
920
4,600
3/11
547
2,736
11/15
21,120,500
4,224,100
3/12
2629億840万1563億7334万+17.88%
3/8
-13.98%
5/18
2014年
3月期
997
4,985
5/21
655
3,275
3/27

3,275
3/25
5,032,000
1,006,400
5/21
2849億1269万1871億8189万+23.75%
5/21
-11.35%
2/4
2015年
3月期
896
4,480
6/16
652
3,260
4/11
11,879,500
2,375,900
5/30
2560億5339万1863億2456万+11%
5/14
-14.04%
10/16
2016年
3月期
940
4,700
5/7
485
2,425
3/1

2,423
2/29
4,809,000
961,800
5/20
2686億2744万1386億33万+11.28%
10/9
-14.91%
8/25
2017年
3月期
608
3,040
12/12
384
1,919
6/28
7,635,000
1,527,000
12/1
1737億5051万1096億8001万+18.93%
12/12
-13.48%
11/9
2018年
3月期
668
3,340
1/29
414
2,071
9/12

2,070
9/11
6,201,500
1,240,300
6/7
1908億9695万1183億6754万+13.5%
5/1
-18.4%
2/13
2019年
3月期
658
3,290
5/21
355
1,775
12/25
4,373,000
874,600
8/9
1880億3921万1014億4972万+14.51%
5/18
-17.83%
12/25
2020年
3月期
656
3,280
1/8
308
1,541
3/19
4,720,500
944,100
8/14
1874億6766万880億7550万+13.72%
9/17
-32.45%
3/19
2021年
3月期
500
2,500
2/17
325
1,624
9/24
4,966,500
993,300
11/25
1428億8694万928億1935万+15.68%
2/17
-9.93%
6/29
2022年
3月期
609
3,045
3/24
343
1,714
7/29
8,581,500
1,716,300
3/1
1740億3629万979億6328万+17.84%
10/6
-10.35%
3/1
2023年
3月期
1,046
5,230
3/7
489
2,443
4/26
9,438,500
1,887,700
8/9
2839億8939万1396億2911万+29.05%
6/9
-10.67%
3/20
2024年
3月期
1,392
6,960
3/29

6,960
3/26
821
4,105
5/12
7,683,000
1,536,600
11/10
3779億2852万2229億181万+17.82%
9/19
-11.08%
10/6
2025年
3月期
1,488
7,440
4/15
985
4,925
8/5
5,888,500
1,177,700
4/19
4039億9256万2674億2787万+11.28%
10/7
-19.54%
4/7
最新1,024
2025/7/7
677,8002631億6838万-0.19%
1,026

年間値上がり率

2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
83%(1.83倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
15%(1.15倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
53%(1.53倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
8%(1.08倍)
2025/07/07 vs 2024/12/30
-10%(0.9倍)
過去安値
308円(2020/03/19)
232%(3.32倍)
1,024円(7/7)