1662 石油資源開発

1662
2019/08/16
時価
1484億円
PER 予
8.24倍
2010年以降
赤字-128.52倍
(2010-2019年)
PBR
0.36倍
2010年以降
0.24-0.83倍
(2010-2019年)
配当 予
1.54%
ROE 予
4.32%
ROA 予
2.76%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
2,576
始値
2,539
高値
2,646
安値
2,537
終値 +0.85%
2,598
出来高 +1.55%
457,400

乖離率

株価(5日)
移動平均値
+3.59%
2,508
株価(25日)
移動平均値
+7.49%
2,417
出来高(5日)
移動平均値
-28.91%
643,380

2019/03/19~2019/08/16

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
08/162,5392,6462,5372,598+0.85%457,4001484億8810万+7.49%8.240.36
08/152,5202,5862,5092,576-1.08%450,4001472億3070万+6.84%8.170.35
08/142,4482,6282,4482,604+8.59%944,1001488億3103万+8.18%8.260.36
08/132,3472,4372,3452,398+1.4%610,9001370億5715万-0.08%7.60.33
08/092,2932,4482,2222,365+7.84%754,1001351億7104万-1.5%7.50.32
08/082,1952,2052,1662,193-1.17%218,3001253億4042万-8.78%6.950.3
08/072,2052,2302,1922,219-0.4%154,5001268億2644万-8.12%7.040.3
08/062,1762,2312,1672,228-1.02%200,9001273億4084万-8.24%7.070.31
08/052,2712,2872,2302,251-2.6%171,5001286億5540万-7.78%7.140.31
08/022,3342,3342,2802,311-4.11%215,0001320億8468万-5.71%7.330.32
08/012,3872,4192,3762,410+0.96%134,8001377億4301万-1.99%7.640.33
07/312,4052,4062,3702,387-1.04%190,6001364億2845万-3.01%7.570.33
07/302,4192,4472,4012,412-0.29%106,4001378億5731万-2.19%7.650.33
07/292,4212,4302,4112,419-1.22%109,1001382億5740万-2.06%7.670.33
07/262,4312,4522,4222,449-0.08%94,4001399億7204万-1.01%7.770.34
07/252,4362,4532,4022,451-0.28%102,3001400億8635万-0.85%7.770.34
07/242,4642,4722,4442,458+1.28%162,1001404億8643万-0.45%7.790.34
07/232,4172,4502,4002,427+1.42%161,0001387億1464万-1.46%7.70.33
07/222,4262,4302,3822,393-1.24%146,5001367億7137万-2.64%7.590.33
07/192,4382,4382,4122,423-0.21%234,7001384億8602万-1.34%7.680.33
07/182,4652,4662,4152,428-2.53%205,7001387億7179万-0.9%7.70.33
07/172,4722,5042,4722,491-0.8%145,7001423億7254万+1.8%7.90.34
07/162,4812,5182,4772,5110%153,5001435億1564万+2.83%7.960.34
07/122,5302,5382,5002,511-0.44%147,7001435億1564万+3.12%7.960.34
07/112,4962,5312,4912,522+3.06%221,5001441億4434万+4.04%80.35
07/102,4302,4572,4262,447-0.49%152,9001398億5773万+1.41%7.760.34
07/092,4162,4652,4112,459+1.19%139,5001405億4359万+2.12%7.80.34
07/082,4412,4552,4242,430-0.45%77,2001388億8610万+1.25%7.710.33
07/052,4242,4432,4022,441+0.33%115,1001395億1480万+2.13%7.740.33
07/042,4702,4882,4222,433-1.26%148,6001390億5757万+2.1%7.720.33
07/032,4852,4852,4382,464-3.18%198,7001408億2936万+3.53%7.810.34
07/022,5392,5592,5212,545-0.35%188,4001454億5890万+7.2%8.070.35
07/012,5282,5562,4962,554+2.57%258,9001459億7329万+7.95%8.10.35
06/282,5482,5482,4762,490-0.99%227,5001423億1539万+5.69%7.90.34
06/272,5022,5152,4782,515+1.78%179,6001437億4426万+7.07%7.980.34
06/262,4812,5122,4662,471-1.44%137,0001412億2945万+5.33%7.840.34
06/252,5142,5552,4932,507-0.28%250,0001432億8702万+6.95%7.950.34
06/242,5202,5342,5022,514+0.28%127,9001436億8710万+7.34%7.970.34
06/212,4932,5462,4802,507+3.72%453,4001432億8702万+7.23%7.950.34
06/202,4002,4242,3772,417+2.07%271,8001381億4309万+3.47%7.660.33
06/192,3572,3842,3362,368+2.64%419,9001353億4250万+1.41%7.510.32
06/182,3222,3362,2992,307-0.26%113,7001318億5606万-1.2%7.320.32
06/172,2992,3272,2852,313-0.47%82,2001321億9899万-1.07%7.340.32
06/142,3212,3292,2842,324+1.53%188,3001328億2769万-0.68%7.370.32
06/132,2882,3132,2732,289-2.05%170,8001308億2728万-2.22%7.260.31
06/122,3542,3822,3302,337-1.43%245,9001335億7071万-0.13%7.410.32
06/112,3402,3732,3212,371+1.32%146,2001355億1397万+1.45%7.520.32
06/102,2762,3502,2692,340+4.42%254,7001337億4217万+0.26%7.420.32
06/072,2612,2872,2362,241-0.4%289,6001280億8385万-4.11%7.110.31
06/062,2762,2932,2452,250-2.77%179,1001285億9824万-4.09%7.140.31
06/052,3102,3332,2902,314+2.34%259,6001322億5615万-1.74%7.340.32
06/042,2072,2792,2022,261+3.67%330,1001292億2694万-4.36%7.170.31
06/032,2012,2302,1542,181-3.96%430,1001246億5456万-8.09%6.920.3
05/312,2982,3172,2682,271-3.11%389,7001297億9849万-4.66%7.20.31
05/302,3002,3452,2962,344+0.6%239,6001339億7079万-1.88%7.430.32
05/292,3042,3442,2872,330+0.13%193,9001331億7062万-2.71%7.390.32
05/282,3222,3422,3062,327+0.3%206,1001329億9916万-3%7.380.32
05/272,3252,3522,3052,320+0.65%262,3001325億9908万-3.49%7.360.32
05/242,3662,3662,3022,305-5.14%392,6001317億4175万-4.2%7.310.32
05/232,4022,4492,4012,430-0.41%224,4001388億8610万+0.75%7.710.33
05/222,4402,4552,4142,440-0.45%132,3001394億5765万+1.2%7.740.33
05/212,3902,4662,3822,451+1.2%233,0001400億8635万+1.66%7.770.34
05/202,4332,4482,4012,422-0.94%129,9001384億2886万+0.58%7.680.33
05/172,4402,4742,4182,445+2.26%273,1001397億4342万+1.62%7.750.33
05/162,3782,3912,3392,391+0.42%178,4001366億5706万-0.54%7.580.33
05/152,4202,4282,3442,381+0.63%231,6001360億8552万-1%7.550.33
05/142,3162,3682,2692,3660%264,8001352億2820万-1.62%7.50.32
05/132,3282,3892,2402,366+0.42%491,9001352億2820万-1.74%7.50.32
05/102,2472,4232,2002,356+4.8%468,9001346億5665万-2.2%7.470.32
05/092,2752,3052,2342,248-1.19%249,6001284億8393万-6.61%7.130.31
05/082,2822,3022,2372,275-0.87%300,9001300億2711万-5.6%7.210.31
05/072,3572,3572,2862,295-5.05%330,5001311億7021万-4.81%7.280.31
04/262,4152,4402,3902,417-1.95%349,1001381億4309万+0.37%7.660.33
04/252,4352,4672,4062,465-0.44%220,1001408億8652万+2.49%7.820.34
04/242,4962,5182,4562,476-1.94%322,6001415億1522万+3.25%7.850.34
04/232,5222,6052,5162,525+1.32%446,0001443億1580万+5.56%8.010.35
04/222,4282,5002,4182,492+2.93%185,1001424億2970万+4.53%7.90.34
04/192,4512,4592,4212,421-1.06%77,8001383億7171万+1.89%7.680.33
04/182,4702,4862,4422,447-1.05%94,3001398億5773万+3.25%7.760.34
04/172,4372,4792,4362,473+1.69%141,5001413億4376万+4.74%7.840.34
04/162,4412,4542,4112,432-0.86%123,7001390億41万+3.36%7.710.33
04/152,4332,4692,4332,453+2.68%227,3001402億66万+4.61%7.780.34
04/122,4222,4282,3642,389-2.09%163,1001365億4275万+2.23%7.580.33
04/112,4002,4542,3792,440+1.2%131,7001394億5765万+4.5%7.740.33
04/102,3932,4262,3462,411-1.31%122,1001378億16万+3.34%7.650.33
04/092,3972,4472,3852,443+2.65%194,4001396億2911万+4.8%7.750.33
04/082,4192,4302,3762,380+0.21%99,1001360億2836万+2.23%7.550.33
04/052,3952,4142,3712,375-0.59%134,1001357億4259万+2.11%7.530.33
04/042,3562,3982,3372,389-0.38%214,8001365億4275万+2.8%7.580.33
04/032,3852,3992,3452,398+0.38%137,1001370億5715万+3.27%7.60.33
04/022,4632,4692,3852,389-2.09%298,5001365億4275万+2.97%7.580.33
04/012,4372,4672,4242,440+1.84%172,6001394億5765万+5.31%7.740.33
03/292,3402,4922,3402,396+4.4%773,9001369億4284万+3.59%9.270.33
03/282,3152,3232,2652,295-1.71%251,7001311億7021万-0.65%8.880.31
03/272,2902,3372,2892,335+1.52%202,7001334億5640万+0.99%9.040.32
03/262,2512,3132,2412,300+3.09%336,2001314億5598万-0.56%8.90.32
03/252,2392,2412,1962,231-3.75%343,1001275億1230万-3.46%8.630.31
03/222,3432,3482,3002,318+0.7%146,6001324億8477万+0.3%8.970.32
03/202,3102,3362,2902,302-0.99%150,5001315億7029万-0.22%8.910.32
03/192,3312,3422,3092,325+0.48%117,7001328億8485万+1.22%90.32

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2,598
2019/8/16
457,4001484億8810万+7.49%
2,417

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)
2019/08/16 vs 2018/12/28
32%(1.32倍)
過去安値
1,775円(2018/12/25)
46%(1.46倍)
2,598円(8/16)