1662 石油資源開発

1662
2019/05/24
時価
1317億円
PER 予
11.54倍
2010年以降
赤字-128.52倍
(2010-2019年)
PBR
0.38倍
2010年以降
0.28-1.13倍
(2010-2019年)
配当 予
1.74%
ROE 予
3.3%
ROA 予
1.74%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,430
始値
2,366
高値
2,366
安値
2,302
終値 -5.14%
2,305
出来高 +74.96%
392,600

乖離率

株価(5日)
移動平均値
-4.36%
2,410
株価(25日)
移動平均値
-4.2%
2,406
出来高(5日)
移動平均値
+76.5%
222,440

2018/12/17~2019/05/24

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
05/242,3662,3662,3022,305-5.14%392,6001317億4175万-4.2%11.540.38
05/232,4022,4492,4012,430-0.41%224,4001388億8610万+0.75%12.170.4
05/222,4402,4552,4142,440-0.45%132,3001394億5765万+1.2%12.220.4
05/212,3902,4662,3822,451+1.2%233,0001400億8635万+1.66%12.270.41
05/202,4332,4482,4012,422-0.94%129,9001384億2886万+0.58%12.130.4
05/172,4402,4742,4182,445+2.26%273,1001397億4342万+1.62%12.240.4
05/162,3782,3912,3392,391+0.42%178,4001366億5706万-0.54%11.970.4
05/152,4202,4282,3442,381+0.63%231,6001360億8552万-1%11.920.39
05/142,3162,3682,2692,3660%264,8001352億2820万-1.62%11.850.39
05/132,3282,3892,2402,366+0.42%491,9001352億2820万-1.74%11.850.39
05/102,2472,4232,2002,356+4.8%468,9001346億5665万-2.2%11.80.39
05/092,2752,3052,2342,248-1.19%249,6001284億8393万-6.61%11.260.37
05/082,2822,3022,2372,275-0.87%300,9001300億2711万-5.6%11.390.38
05/072,3572,3572,2862,295-5.05%330,5001311億7021万-4.81%11.490.38
04/262,4152,4402,3902,417-1.95%349,1001381億4309万+0.37%12.10.4
04/252,4352,4672,4062,465-0.44%220,1001408億8652万+2.49%12.340.41
04/242,4962,5182,4562,476-1.94%322,6001415億1522万+3.25%12.40.41
04/232,5222,6052,5162,525+1.32%446,0001443億1580万+5.56%12.640.42
04/222,4282,5002,4182,492+2.93%185,1001424億2970万+4.53%12.480.41
04/192,4512,4592,4212,421-1.06%77,8001383億7171万+1.89%12.120.4
04/182,4702,4862,4422,447-1.05%94,3001398億5773万+3.25%12.250.4
04/172,4372,4792,4362,473+1.69%141,5001413億4376万+4.74%12.380.41
04/162,4412,4542,4112,432-0.86%123,7001390億41万+3.36%12.180.4
04/152,4332,4692,4332,453+2.68%227,3001402億66万+4.61%12.280.41
04/122,4222,4282,3642,389-2.09%163,1001365億4275万+2.23%11.960.39
04/112,4002,4542,3792,440+1.2%131,7001394億5765万+4.5%12.220.4
04/102,3932,4262,3462,411-1.31%122,1001378億16万+3.34%12.070.4
04/092,3972,4472,3852,443+2.65%194,4001396億2911万+4.8%12.230.4
04/082,4192,4302,3762,380+0.21%99,1001360億2836万+2.23%11.920.39
04/052,3952,4142,3712,375-0.59%134,1001357億4259万+2.11%11.890.39
04/042,3562,3982,3372,389-0.38%214,8001365億4275万+2.8%11.960.39
04/032,3852,3992,3452,398+0.38%137,1001370億5715万+3.27%12.010.4
04/022,4632,4692,3852,389-2.09%298,5001365億4275万+2.97%11.960.39
04/012,4372,4672,4242,440+1.84%172,6001394億5765万+5.31%12.220.4
03/292,3402,4922,3402,396+4.4%773,9001369億4284万+3.59%9.270.4
03/282,3152,3232,2652,295-1.71%251,7001311億7021万-0.65%8.880.38
03/272,2902,3372,2892,335+1.52%202,7001334億5640万+0.99%9.040.39
03/262,2512,3132,2412,300+3.09%336,2001314億5598万-0.56%8.90.38
03/252,2392,2412,1962,231-3.75%343,1001275億1230万-3.46%8.630.37
03/222,3432,3482,3002,318+0.7%146,6001324億8477万+0.3%8.970.38
03/202,3102,3362,2902,302-0.99%150,5001315億7029万-0.22%8.910.38
03/192,3312,3422,3092,325+0.48%117,7001328億8485万+1.22%90.38
03/182,3042,3212,2912,314+0.3%170,7001322億5615万+1.31%8.950.38
03/152,2982,3282,2802,307+2.22%310,9001318億5606万+1.41%8.930.38
03/142,2792,3022,2552,257+0.76%249,0001289億9832万-0.4%8.730.37
03/132,2862,2922,2202,240-0.62%175,2001280億2669万-0.93%8.670.37
03/122,2602,2842,2462,254+0.85%183,4001288億2686万-0.04%8.720.37
03/112,2472,2672,2232,235-0.97%126,7001277億4092万-0.58%8.650.37
03/082,3002,3082,2452,257-3.26%243,7001289億9832万+0.76%8.730.37
03/072,3432,3682,3142,333-2.34%210,1001333億4209万+4.62%9.030.39
03/062,3902,4232,3762,389+0.76%254,0001365億4275万+7.76%9.240.39
03/052,3772,3862,3512,371-0.42%171,4001355億1397万+7.63%9.170.39
03/042,3782,3932,3542,381+2.67%271,0001360億8552万+8.72%9.210.39
02/282,3582,3882,3192,319-0.47%267,7001325億4192万+6.47%8.970.38
02/272,3252,3612,3122,330+0.22%158,7001331億7062万+7.47%9.020.39
02/262,3602,3652,3252,325-1.69%231,7001328億8485万+7.69%90.38
02/252,3222,3742,3082,365+2.16%222,2001351億7104万+9.95%9.150.39
02/222,3022,3282,2922,315-0.86%208,6001323億1330万+8.28%8.960.38
02/212,3602,3752,3262,335+0.69%269,6001334億5640万+9.78%9.040.39
02/202,3682,3892,3092,319-1.49%325,9001325億4192万+9.7%8.970.38
02/192,3392,3822,3392,354-0.21%275,3001345億4234万+11.88%9.110.39
02/182,3102,3692,3002,359+4.94%508,2001348億2811万+12.82%9.130.39
02/152,2452,2982,2382,248+0.72%285,8001284億8393万+8.13%8.70.37
02/142,2382,2612,1832,232+1.45%432,5001275億6946万+7.83%8.640.37
02/132,1222,2652,1122,200+6.18%819,5001257億4050万+6.69%8.510.36
02/122,0402,1212,0152,072+3.6%614,2001184億2469万+0.83%8.020.34
02/082,0302,0421,9882,000-3.47%268,3001143億955万-2.53%7.740.33
02/072,0982,1092,0452,072-1.15%185,1001184億2469万+1.02%8.020.34
02/062,1152,1252,0882,096-0.85%134,6001197億9641万+2.44%8.110.35
02/052,0992,1192,0732,114+0.33%208,0001208億2519万+3.78%8.180.35
02/042,1142,1402,0842,107+1.94%173,4001204億2511万+3.95%8.150.35
02/012,0402,0902,0342,067+1.32%235,6001181億3892万+2.28%80.34
01/312,0362,0772,0192,040+2.2%288,2001165億9574万+1.09%7.890.34
01/302,0302,0481,9961,996-0.65%280,3001140億8093万-1.14%7.720.33
01/291,9912,0231,9872,009-1.57%236,2001148億2394万-0.79%7.770.33
01/282,0602,0792,0352,041-1.21%221,7001166億5289万+0.39%7.90.34
01/252,0812,1092,0582,066-0.34%241,3001180億8176万+1.18%7.990.34
01/242,0222,0762,0172,073+0.05%137,3001184億8185万+1.02%8.020.34
01/232,0552,1052,0462,072-1.57%185,0001184億2469万+0.63%8.020.34
01/222,1212,1532,0922,105-0.33%211,2001203億1080万+1.94%8.150.35
01/212,0982,1292,0922,112+3.02%180,3001207億1088万+1.64%8.170.35
01/182,0392,0752,0322,050+0.94%150,2001171億6729万-1.68%7.930.34
01/172,0252,0472,0192,031+0.35%209,2001160億8135万-3.19%7.860.34
01/162,1142,1352,0092,024-1.94%212,2001156億8126万-4.21%7.830.33
01/151,9922,0761,9852,064+1.47%221,7001179億6745万-2.96%7.990.34
01/112,0522,0532,0082,034-0.29%156,8001162億5281万-5%7.870.34
01/102,0742,0882,0242,040+0.39%175,3001165億9574万-5.29%7.890.34
01/092,0522,0632,0072,032-0.59%237,1001161億3850万-6.14%7.860.34
01/082,0642,0972,0412,044+0.99%265,4001168億2436万-5.98%7.910.34
01/072,0582,0812,0152,024+2.33%237,0001156億8126万-7.33%7.830.33
01/041,9571,9801,9191,978+0.3%278,9001130億5214万-9.76%7.650.33
2018
12/281,9511,9881,9311,972+0.05%195,8001127億921万-10.57%7.630.33
12/272,0052,0091,9231,971+6.08%269,5001126億5206万-11.18%7.630.33
12/261,8701,8941,8331,858+0.27%186,9001061億9357万-16.79%7.190.31
12/251,8061,8641,7751,853-5.36%368,8001059億779万-17.83%7.170.31
12/211,9701,9931,9371,958-1.9%427,7001119億905万-14.01%7.580.33
12/202,0412,0871,9851,996-3.11%408,6001140億8093万-12.88%7.720.33
12/192,1022,1112,0342,060-4.98%443,1001177億3883万-10.55%7.970.34
12/182,1382,1752,1132,168-1.63%331,5001239億1155万-6.35%8.390.36
12/172,2422,2522,2022,204-2.86%228,8001259億6912万-5.2%8.530.37

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
5,700
6/11
3,650
4/28
1,098,200
6/5
--+22.11%
6/5
-13.31%
11/27
2011年
3月期
4,980
4/26
2,740
3/15
1,266,700
2/22
2846億2692万1566億196万+13.04%
2/21
-19.95%
3/15
2012年
3月期
4,305
4/4

4/1
2,662
10/4
815,800
3/14
2460億4797万1521億4394万+14.67%
2/24
-17.38%
8/22
2013年
3月期
4,600
3/11
2,736
11/15
4,224,100
3/12
2629億840万1563億7334万+17.89%
3/8
-13.99%
5/18
2014年
3月期
4,985
5/21
3,275
3/27

3/25
1,006,400
5/21
2849億1269万1871億8189万+23.74%
5/21
-11.34%
2/4
2015年
3月期
4,480
6/16
3,260
4/11
2,375,900
5/30
2560億5339万1863億2456万+10.99%
5/14
-14.05%
10/16
2016年
3月期
4,700
5/7
2,423
2/29
961,800
5/20
2686億2744万1384億8602万+11.28%
10/9
-14.9%
8/25
2017年
3月期
3,040
12/12
1,919
6/28
1,527,000
12/1
1737億5051万1096億8001万+18.95%
12/12
-13.47%
11/9
2018年
3月期
3,340
1/29
2,070
9/11
1,240,300
6/7
1908億9695万1183億1038万+13.49%
5/1
-18.4%
2/13
2019年
3月期
2,492
3/29
1,775
12/25
819,500
2/13
1424億2970万1014億4972万+12.82%
2/18
-6.61%
5/9
最新2,305
2019/5/24
392,6001317億4175万-4.2%
2,406

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)
2019/05/24 vs 2018/12/28
17%(1.17倍)
過去安値
1,775円(2018/12/25)
30%(1.3倍)
2,305円(5/24)