5019 出光興産

5019
2024/09/18
時価
1兆3870億円
PER 予
10.85倍
2010年以降
赤字-61.91倍
(2010-2024年)
PBR
0.71倍
2010年以降
0.36-1.51倍
(2010-2024年)
配当 予
3.21%
ROE 予
6.55%
ROA 予
2.49%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2832億
2011年3月31日
3896億
2012年3月30日
3304億
2013年3月29日
3248億
2014年3月31日
3391億100万
2015年3月31日
3343億223万
2016年3月31日
3215億561万
2017年3月31日
6190億1719万
2018年3月30日
8411億6738万
2019年3月29日
7311億5263万
2020年3月31日
7372億849万
2021年3月31日
8487億162万
2022年3月31日
1兆33億
2023年3月31日
8497億1384万
2024年3月29日
1兆4369億

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/189961,006991996+0.81%2,792,1001兆3870億-4.23%10.850.71
09/17996999970988+0.1%4,969,1001兆3759億-5.09%10.770.71
09/13991991982987+0.71%3,709,6001兆3745億-5.28%10.760.7
09/12983990978980+1.24%3,824,8001兆3647億-5.86%10.680.7
09/11981987961968-3.78%6,541,7001兆3480億-6.92%10.550.69
09/101,0041,0211,0011,0060%2,492,4001兆4009億-3.27%10.960.72
09/099811,0089801,006-0.69%3,957,8001兆4009億-2.61%10.960.72
09/061,0301,0331,0101,013-0.39%3,332,1001兆4107億-1.75%11.040.72
09/059961,0319901,017+0.79%5,613,3001兆4163億-1.26%11.080.73
09/041,0211,0221,0041,009-5.7%8,356,1001兆4051億-1.94%110.72
09/031,0591,0721,0591,0700%2,229,2001兆4901億+4.09%11.660.76
09/021,0681,0711,0551,070+1.04%2,289,1001兆4901億+4.39%11.660.76
08/301,0691,0711,0571,059-0.38%10,092,7001兆4748億+3.72%11.540.76
08/291,0561,0631,0521,063+0.66%3,153,8001兆4803億+4.52%11.580.76
08/281,0741,0801,0531,056-2.76%3,312,8001兆4706億+4.24%11.510.75
08/271,0871,0961,0841,086+0.46%2,653,8001兆5124億+7.52%11.840.78
08/261,0811,0871,0781,081+0.46%1,832,9001兆5054億+7.35%11.780.77
08/231,0681,0821,0671,076+1.03%2,187,9001兆4984億+7.17%11.730.77
08/221,0581,0711,0541,065+0.66%3,626,6001兆4831億+6.39%11.610.76
08/211,0541,0661,0501,058-1.95%3,229,4001兆4734億+5.8%11.530.76
08/201,0761,0881,0661,079+0.09%3,171,0001兆5026億+8.01%11.760.77
08/191,0881,1031,0731,078-2.27%4,282,8001兆5012億+8.12%11.750.77
08/161,0741,1071,0651,103+4.65%5,873,2001兆5360億+10.85%12.020.79
08/151,0531,0651,0411,054+2.73%4,217,7001兆4678億+6.25%11.490.75
08/141,0211,0431,0191,026-0.19%4,759,9001兆4288億+3.53%11.180.73
08/131,0341,0361,0071,028+1.78%5,443,5001兆4316億+3.73%11.20.73
08/099821,0149781,010+3.7%6,931,3001兆4065億+1.92%11.010.72
08/08938998927974+2.85%5,506,2001兆3564億-1.91%10.610.7
08/07926999926947-0.94%11,664,2001兆3188億-4.92%10.320.68
08/06913956883956+12.08%8,883,3001兆3313億-4.59%10.420.68
08/05909910826853-10.59%12,082,1001兆1879億-15.21%9.30.61
08/02957970922954-1.85%11,884,2001兆3285億-5.92%10.40.68
08/01986988964972-3.19%4,874,6001兆3536億-4.42%10.590.69
07/319801,0089681,004+1.83%4,790,8001兆3982億-1.57%10.940.72
07/30976988965986-0.4%2,943,4001兆3731億-3.43%10.750.7
07/29968994964990+3.13%5,995,1001兆3787億-3.23%10.790.71
07/26959974951960+0.52%5,408,7001兆3369億-6.34%10.460.69
07/25960973951955-1.75%5,421,3001兆3299億-7.1%10.410.68
07/24988993969972-2.11%4,717,5001兆3536億-5.72%10.590.69
07/239931,001990993-0.1%3,556,6001兆3828億-3.97%10.820.71
07/221,0021,009988994-1.29%5,098,9001兆3842億-4.15%10.830.71
07/191,0151,0171,0011,007-1.18%2,637,4001兆4023億-3.27%10.970.72
07/181,0271,0321,0181,019-0.97%3,336,8001兆4191億-2.39%11.110.73
07/171,0391,0431,0251,029-0.87%3,317,4001兆4330億-1.72%11.210.73
07/161,0211,0401,0191,038+1.67%2,575,6001兆4455億-1.05%11.310.74
07/121,0211,0311,0141,021-0.78%3,969,8001兆4218億-2.85%11.130.73
07/111,0301,0371,0241,029+0.49%2,670,2001兆4330億-2.19%11.210.73
07/101,0221,0341,0181,024-0.39%3,018,4001兆4260億-2.75%11.160.73
07/091,0251,0351,0171,028+0.19%3,623,5001兆4316億-2.47%11.20.73
07/081,0331,0411,0261,026-0.48%4,433,1001兆4288億-2.84%11.180.73
07/051,0561,0651,0311,031-2.27%3,675,1001兆4358億-2.64%11.240.74
07/041,0561,0651,0491,055-1.22%4,576,0001兆4692億-0.47%11.50.75
07/031,0831,0871,0611,068-2.47%5,085,1001兆4873億+0.85%11.640.76
07/021,0581,1021,0551,095+3.89%5,911,3001兆5249億+3.5%11.930.78
07/011,0561,0621,0501,054+1.15%3,970,4001兆4678億-0.19%11.490.75
06/281,0381,0451,0321,042+1.07%4,325,3001兆4511億-1.23%11.360.75
06/271,0401,0521,0261,031-0.67%5,340,7001兆4358億-2.18%11.240.75
06/261,0581,0591,0371,038-1.33%3,838,7001兆4455億-1.42%11.310.75
06/251,0431,0521,0381,052+2.63%3,790,5001兆4650億-0.09%11.460.76
06/241,0431,0471,0111,025-0.68%3,812,8001兆4274億-2.66%11.170.74
06/211,0411,0521,0321,032-0.39%10,936,6001兆4372億-2.09%11.250.75
06/201,0341,0451,0261,036-0.38%3,615,3001兆4427億-1.61%11.290.75
06/191,0521,0611,0321,040-1.14%4,577,4001兆4483億-1.05%11.330.75
06/181,0711,0711,0461,052-0.66%3,776,0001兆4650億+0.19%11.460.76
06/171,0781,0831,0511,059-3.73%5,514,0001兆4748億+0.76%11.540.77
06/141,0861,1061,0841,100+1.29%5,900,1001兆5319億+4.56%11.990.8
06/131,0991,1071,0781,086-0.55%5,117,2001兆5124億+3.43%11.840.79
06/121,0761,0961,0761,092+1.68%3,871,3001兆5207億+4.2%11.90.79
06/111,1001,1081,0711,074-0.09%3,817,2001兆4956億+2.78%11.70.78
06/101,0611,0771,0551,075+2.19%4,106,4001兆4970億+2.97%11.720.78
06/071,0671,0701,0481,052-1.68%2,824,4001兆4650億+0.86%11.460.76
06/061,0541,0811,0501,070+2.88%6,388,0001兆4901億+2.59%11.660.77
06/051,0621,0641,0361,040-3.08%3,940,4001兆4483億-0.29%11.330.75
06/041,0901,1051,0611,073-2.28%4,640,1001兆4943億+2.88%11.690.78
06/031,0721,1151,0711,098+2.33%6,145,2001兆5291億+5.48%11.970.79
05/311,0351,0731,0341,073+4.17%9,659,2001兆4943億+3.27%11.690.78
05/301,0201,0331,0111,030-0.68%4,453,6001兆4344億-0.68%11.220.74
05/291,0351,0521,0341,037+0.68%3,506,9001兆4441億0%11.30.75
05/281,0291,0441,0261,030+0.29%2,736,4001兆4344億-0.68%11.220.74
05/271,0241,0291,0171,027+0.98%2,114,3001兆4302億-0.87%11.190.74
05/241,0111,0259971,017-0.29%3,637,0001兆4163億-1.83%11.080.74
05/231,0301,0339991,020-1.35%5,937,0001兆4204億-1.64%11.120.74
05/221,0581,0611,0341,034-1.62%4,040,3001兆4399億-0.48%11.270.75
05/211,0451,0561,0401,051+0.86%4,873,8001兆4636億+0.96%11.450.76
05/201,0181,0461,0181,042+3.37%5,883,8001兆4511億-0.1%11.360.75
05/179951,0099881,008+2.13%5,531,0001兆4037億-3.45%10.990.73
05/161,0231,026983987-3.61%7,565,1001兆3745億-5.64%10.760.71
05/151,0401,0601,0081,024-5.45%11,256,3001兆4260億-2.38%11.160.74
05/141,0841,0901,0441,083+1.59%7,516,5001兆5082億+3.24%11.80.78
05/131,0591,0711,0491,066-0.09%4,309,0001兆4845億+1.72%11.620.77
05/101,0511,0681,0461,067+3.69%4,855,7001兆4859億+2.01%11.630.77
05/091,0291,0351,0251,029+0.59%2,883,5001兆4330億-1.53%11.210.74
05/081,0451,0461,0171,023-1.16%3,825,3001兆4246億-2.01%11.150.74
05/071,0541,0561,0221,035-1.33%4,347,2001兆4413億-0.96%11.280.75
05/021,0331,0561,0301,049-0.38%4,397,4001兆4608億+0.38%11.430.76
05/011,0531,0651,0381,053-2.05%3,890,3001兆4664億+0.86%11.480.76
04/301,0601,0781,0491,075+2.58%5,911,0001兆4970億+2.97%11.720.78
04/261,0331,0521,0281,048+2.44%10,564,5001兆4594億+0.48%11.420.76
04/251,0441,0531,0201,023-2.2%3,987,8001兆4246億-1.92%11.150.74
04/241,0381,0581,0341,046+1.55%4,074,5001兆4567億+0.19%11.40.76

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
463
9,250
6/15
246
4,920
12/16
10,902,000
545,100
2/3
--2832億
3/31
2011年
3月期
507
10,140
2/22
307
6,140
6/8
9,250,000
462,500
6/15
4056億2456億3896億
3/31
2012年
3月期
520
10,400
4/5
325
6,500
10/4
9,052,000
452,600
6/1
4160億2600億3304億
3/30
2013年
3月期
439
8,780
3/11
298
5,950
9/6
8,048,000
402,400
4/11
3512億2380億3248億
3/29
2014年
3月期
492
2,462
1/21
364
7,270
6/7
6,474,000
323,700
5/7
3939億2000万2908億3391億100万
3/31
2015年
3月期
473
2,366
9/30
378
1,891
1/19

1,890
1/16
23,287,000
4,657,400
12/22
3785億6000万3025億6000万3343億223万
3/31
2016年
3月期
524
2,618
6/12
319
1,597
1/21
15,259,500
3,051,900
7/31
4188億8000万2555億2000万3215億561万
3/31
2017年
3月期
798
3,990
3/14
358
1,790
8/10
38,879,500
7,775,900
6/29
6384億2864億6190億1719万
3/31
2018年
3月期
938
4,690
12/27
515
2,575
8/9
91,661,000
18,332,200
7/21
9755億2000万5356億8411億6738万
3/30
2019年
3月期
1,286
6,430
10/4
640
3,200
12/25
31,575,000
6,315,000
6/27
1兆3374億6656億7311億5263万
3/29
2020年
3月期
769
3,845
4/9
423
2,115
3/13
20,789,500
4,157,900
3/10
1兆1609億6385億7247万7372億849万
3/31
2021年
3月期
602
3,010
3/29
418
2,091
10/29
38,652,500
7,730,500
5/27
8965億7280万6228億3512万8487億162万
3/31
2022年
3月期
738
3,690
3/8

3,690
3/7
504
2,520
8/20
25,916,500
5,183,300
3/18
1兆991億7506億1908万1兆33億
3/31
2023年
3月期
807
4,035
6/9
562
2,810
3/20
18,826,500
3,765,300
5/31
1兆2018億8369億9985万8497億1384万
3/31
2024年
3月期
1,064
3/26

3/22

他2件
542
2,708
5/31
41,144,000
8,228,800
11/15
1兆5846億8066億1765万1兆4369億
3/29
最新996
2024/9/18
2,792,1001兆3870億