4403 日油

4403
2024/09/18
時価
5413億円
PER 予
16.1倍
2010年以降
7.33-31.65倍
(2010-2024年)
PBR
1.96倍
2010年以降
0.6-2.56倍
(2010-2024年)
配当 予
1.79%
ROE 予
12.19%
ROA 予
9.54%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,207
始値
2,215
高値
2,235
安値
2,207
終値 +1.13%
2,232
出来高 -21.56%
464,500

乖離率

株価(5日)
移動平均値
+1.22%
2,205
株価(25日)
移動平均値
+1.45%
2,200
出来高(5日)
移動平均値
-8.2%
505,980

2024/04/24~2024/09/18

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
2024
09/182,2152,2352,2072,232+1.13%464,5005413億1385万+1.45%16.11.96
09/172,2002,2102,1672,207+0.09%592,2005352億5075万+0.64%15.921.94
09/132,2082,2272,1922,205+0.09%581,5005347億6570万+0.92%15.91.94
09/122,2142,2342,1942,203+1.1%439,5005342億8065万+1.24%15.891.94
09/112,1892,2112,1532,179-1.27%452,2005284億6007万+0.41%15.711.92
09/102,2242,2342,2032,207-0.14%368,0005352億5075万+2.27%15.921.94
09/092,1812,2182,1712,210-0.72%371,3005359億7832万+3.22%15.941.94
09/062,2242,2442,2082,226-0.63%461,8005398億5870万+4.51%16.051.96
09/052,2322,2772,2022,240-0.75%411,9005432億5404万+5.46%16.151.97
09/042,2122,2862,2092,257-0.7%493,2005473億7695万+6.41%16.281.98
09/032,2412,2732,2352,273+1.43%275,3005512億5734万+7.42%16.392
09/022,2692,2752,2292,241-1.23%271,8005434億9657万+6.16%16.161.97
08/302,2482,2732,2342,269+1.57%472,1005502億8724万+7.64%16.361.99
08/292,2482,2662,2182,234-1.28%351,2005417億9890万+6.23%16.111.96
08/282,2302,2652,2142,263+1.07%451,9005488億3210万+7.66%16.321.99
08/272,2202,2392,1952,239+0.95%392,5005430億1152万+6.47%16.151.97
08/262,2312,2312,2022,218-0.58%223,2005379億1851万+5.42%161.95
08/232,2142,2372,2052,231+1.36%466,1005410億7132万+5.83%16.091.96
08/222,1682,2102,1552,201+3.14%420,9005337億9560万+4.26%15.871.94
08/212,1382,1502,1222,134-1.16%407,1005175億4648万+0.9%15.391.88
08/202,1752,1752,1412,159+1.36%428,1005236億959万+1.79%15.571.9
08/192,1402,1562,1252,130-1.48%394,7005165億7639万+0.14%15.361.87
08/162,1142,1662,1062,162+6.14%633,6005243億3716万+1.36%15.591.9
08/152,0492,0752,0372,037-0.54%461,1004940億2164万-4.72%14.691.79
08/142,0502,0522,0062,048-0.53%580,1004966億8941万-4.66%14.771.8
08/131,9812,0651,9802,059+2.49%694,0004993億5717万-4.5%14.851.81
08/092,0202,0491,9692,009+2.29%1,025,5004872億3097万-7.12%14.491.77
08/082,0162,0431,9191,964-4.94%1,188,9004763億1738万-9.62%14.161.73
08/071,8872,0981,8212,066+9.89%1,487,1005010億5484万-5.36%14.91.82
08/061,8521,9361,8441,880+6.52%1,111,0004559億4536万-14.12%13.561.65
08/051,8431,8811,7201,765-9.07%725,9004280億5508万-19.85%12.731.55
08/022,0202,0291,9411,941-7.08%674,9004707億3933万-12.53%141.71
08/012,1002,1162,0572,089-3.24%725,1005066億3290万-6.24%15.071.84
07/312,1052,1592,0962,159+1.36%733,6005236億959万-3.18%15.571.9
07/302,1552,1552,1132,130-1.34%392,4005165億7639万-4.48%15.361.87
07/292,1622,1772,1462,159+0.65%433,2005236億959万-3.18%15.571.9
07/262,1432,1532,1212,145-0.42%454,1005202億1425万-3.73%15.471.89
07/252,1792,1882,1442,154-2.93%700,2005223億9697万-3.28%15.531.89
07/242,2582,2582,2122,219-2.2%410,0005381億6104万-0.22%161.95
07/232,2622,2812,2612,269-0.66%276,9005502億8724万+2.3%16.361.99
07/222,3002,3072,2762,284-0.91%405,4005539億2510万+3.4%16.472.01
07/192,3082,3162,2982,305+0.22%471,1005590億1811万+4.82%16.622.03
07/182,2652,3122,2612,300+0.09%532,6005578億549万+5.07%16.592.02
07/172,3002,3072,2902,298+0.61%435,7005573億2044万+5.46%16.572.02
07/162,3202,3202,2832,284-1.13%527,6005539億2510万+5.3%16.472.01
07/122,3002,3182,2942,310+0.79%914,3005602億3073万+6.94%16.662.03
07/112,3012,3112,2922,292+0.31%519,5005558億6530万+6.56%16.532.02
07/102,2702,2882,2562,285+0.09%703,6005541億6763万+6.73%16.482.01
07/092,2602,2932,2552,283+1.47%646,1005536億8258万+7.08%16.462.01
07/082,2362,2632,2252,250+0.63%671,9005456億7928万+5.93%16.231.98
07/052,2512,2512,2232,236-0.45%427,1005422億8395万+5.67%16.131.97
07/042,2172,2472,2152,246+0.76%426,4005447億919万+6.55%16.21.97
07/032,2192,2322,2092,229+0.18%664,9005405億8628万+6.19%16.071.96
07/022,1992,2322,1972,225+1.6%696,4005396億1618万+6.41%16.051.96
07/012,2262,2352,1732,190-0.32%631,5005311億2784万+5.09%15.791.93
06/282,1902,2072,1832,197+1.43%788,9005328億2550万+5.83%15.841.94
06/272,1332,1712,1112,166+0.93%689,3005253億726万+4.74%15.621.91
06/262,1242,1592,1082,146+0.47%641,9005204億5677万+4.07%15.481.89
06/252,1342,1382,1112,136+0.28%618,4005180億3153万+3.84%15.41.89
06/242,1292,1522,1262,130+0.28%671,9005165億7639万+3.75%15.361.88
06/212,1452,1622,1162,124+0.19%965,3005151億2124万+3.61%15.321.87
06/202,0722,1242,0692,120+2.32%614,5005141億5115万+3.52%15.291.87
06/192,0732,0822,0592,072-0.1%487,9005025億999万+1.32%14.941.83
06/182,0672,0832,0562,074+1.67%555,5005029億9504万+1.37%14.961.83
06/172,0382,0422,0252,040+0.1%480,5004947億4922万-0.39%14.711.8
06/142,0222,0572,0152,038-0.29%639,9004942億6417万-0.59%14.71.8
06/132,0672,0832,0412,044-0.24%452,9004957億1931万-0.44%14.741.8
06/122,0622,0802,0422,049-0.53%474,9004969億3193万-0.19%14.781.81
06/112,0802,0852,0572,060-0.15%512,5004995億9970万+0.24%14.861.82
06/102,0682,0922,0622,063-0.24%448,8005003億2727万+0.29%14.881.82
06/072,0702,0872,0612,068+0.29%367,8005015億3989万+0.44%14.911.83
06/062,0902,0952,0532,062+0.1%405,2005000億8475万0%14.871.82
06/052,0812,0902,0582,060-0.53%565,2004995億9970万-0.19%14.861.82
06/042,0742,0932,0562,071+0.63%673,6005022億6746万+0.24%14.941.83
06/032,0442,0772,0402,058+1.68%681,7004991億1465万-0.39%14.841.82
05/312,0612,0682,0212,024+0.1%1,236,1004908億6883万-2.08%14.61.79
05/302,0142,0392,0142,022-0.93%502,8004903億8378万-2.27%14.581.78
05/292,0422,0572,0232,041-0.1%603,0004949億9174万-1.45%14.721.8
05/282,0002,0651,9982,043+2.92%715,1004954億7679万-1.45%14.731.8
05/272,0052,0111,9671,985-1%457,2004814億1039万-4.43%14.321.75
05/242,0092,0161,9922,005-1.09%530,1004862億6087万-3.7%14.461.77
05/232,0152,0422,0112,027+0.75%403,9004915億9640万-2.92%14.621.79
05/222,0262,0332,0092,012-1.61%523,2004879億5854万-3.82%14.511.78
05/212,0692,0782,0402,045-0.39%603,8004959億6184万-2.43%14.751.81
05/202,0502,0692,0382,053-0.53%502,3004979億203万-2.14%14.811.81
05/172,0412,0772,0362,064+0.54%343,4005005億6980万-1.67%14.881.82
05/162,1002,1112,0522,053-1.58%389,4004979億203万-2.19%14.811.81
05/152,1272,1482,0842,086-1.46%573,1005059億533万-0.62%15.041.84
05/142,0942,1202,0882,117+0.86%746,4005134億2357万+0.95%15.271.87
05/132,1132,1342,0832,099-0.76%793,3005090億5814万+0.24%15.141.85
05/102,0342,1222,0282,115+3.42%1,074,9005129億3853万+1.15%15.251.87
05/092,1202,1321,9692,045-2.71%1,708,6004959億6184万-2.06%14.751.81
05/082,0832,1062,0762,102+0.33%319,1005097億8571万+0.72%15.161.86
05/072,1272,1292,0882,095-1.27%272,8005080億8804万+0.38%15.111.85
05/022,1402,1402,1082,122-0.98%209,5005146億3619万+1.77%15.31.87
05/012,1232,1552,1222,143+0.94%321,2005197億2920万+2.63%15.451.89
04/302,1052,1232,0692,123+1.58%444,4005148億7872万+1.63%15.311.87
04/262,0532,0972,0442,090+1.01%405,3005068億7542万-0.05%15.071.84
04/252,0902,0972,0692,069-0.77%278,6005017億8242万-1.29%14.921.83
04/242,0932,1092,0752,085-0.1%388,7005056億6280万-0.86%15.041.84

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
408
612
4/9
241
362
1/22
6,874,500
4,583,000
3/11
--+17.27%
3/10
-15.38%
1/22
2009年
3月期
367
551
6/25
147
220
10/28
49,146,000
32,764,000
1/30
--+24.56%
11/12
-31.54%
10/8
2010年
3月期
375
563
8/26
217
325
11/27
26,386,500
17,591,000
4/27
--+22.68%
8/19
-16.89%
10/5
2011年
3月期
302
453
2/4
185
278
3/15
5,148,000
3,432,000
5/10
890億9694万546億7759万+9.77%
1/19
-25.77%
3/15
2012年
3月期
275
412
2/20
220
331
6/21

331
6/20

他2件
3,172,500
2,115,000
8/3
810億3298万649億506万+7.38%
9/16
-7.88%
11/4
2013年
3月期
324
486
3/21
230
345
5/28
1,260,000
840,000
3/15
955億8745万678億5529万+11.24%
5/7
-9.33%
5/28
2014年
3月期
518
777
1/20
281
422
4/2
3,447,000
2,298,000
11/5
1450億5249万829億9980万+12.1%
7/3
-10.32%
2/5
2015年
3月期
615
923
3/23
423
635
10/16
4,006,500
2,671,000
10/17
1723億818万1185億4354万+9.83%
2/19
-5.53%
10/15
2016年
3月期
733
1,099
8/11
494
741
2/12
3,274,500
2,183,000
8/28
2018億6734万1361億891万+10.44%
11/11
-15.51%
8/25
2017年
3月期
884
1,326
2/13
502
753
4/8
3,385,500
2,257,000
3/9
2303億332万1360億5411万+12.05%
8/9
-12.64%
6/24
2018年
3月期
1,133
3,400
10/27
763
1,145
4/17
4,879,500
3,253,000
8/3
2952億6067万1988億6675万+10.03%
5/17
-9.77%
2/6
2019年
3月期
1,345
4,035
8/2
987
2,960
5/9
2,725,500
908,500
10/30
3504億495万2570億5047万+10.01%
11/19
-11.76%
10/29
2020年
3月期
1,387
4,160
6/14
932
2,797
3/17
2,227,200
742,400
2/5
3529億4012万2373億132万+13.14%
2/10
-18.13%
3/16
2021年
3月期
2,000
6,000
3/29

6,000
2/22
1,062
3,185
4/3
2,167,800
722,600
2/18
5090億4825万2702億1978万+12.13%
11/20
-5.43%
10/16
2022年
3月期
2,293
6,880
9/14
1,485
4,455
3/9
2,493,000
831,000
10/28
5837億866万3690億5833万+11.34%
9/7
-10.66%
3/9
2023年
3月期
2,070
6,210
3/31
1,473
4,420
5/25
2,177,100
725,700
6/17
5144億4494万3661億5888万+10.01%
6/7
-6.13%
1/6
2024年
3月期
2,455
7,364
2/9
1,920
5,760
5/31
2,184,300
728,100
2/7
5953億1589万4771億6632万+14.33%
11/6
-8.81%
10/2
最新2,232
2024/9/18
464,5005413億1385万+1.45%
2,200

年間値上がり率

1984/12/28 vs 1983/12/28
80%(1.8倍)
1985/12/28 vs 1984/12/28
62%(1.62倍)
1986/12/27 vs 1985/12/28
51%(1.51倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
4%(1.04倍)
1989/12/29 vs 1988/12/28
26%(1.26倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
29%(1.29倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
8%(1.08倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
42%(1.42倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
80%(1.8倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
93%(1.93倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
24%(1.24倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
127円(1997/12/19)
1662%(17.62倍)
2,232円(9/18)