出光興産（5019）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,307
- 始値
- 1,315
- 高値
- 1,333
- 安値
- 1,311
- 終値 +1.76%
- 1,330
- 出来高 -31.42%
- 2,773,500
乖離率
- 株価（5日）
移動平均値 - +2.15%
1,302 - 株価（25日）
移動平均値 - +3.18%
1,289 - 出来高（5日）
移動平均値 - -26.97%
3,797,920
2026/03/23～2026/08/17
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/17 | 1,315 | 1,333 | 1,311 | 1,330 | +1.76% | 2,773,500 | 1兆7140億 | +3.18% | 21.26 | 0.97 |
| 08/14 | 1,286 | 1,308 | 1,270 | 1,307 | +1.87% | 4,044,300 | 1兆6843億 | +1.71% | 20.89 | 0.95 |
| 08/13 | 1,296 | 1,305 | 1,282 | 1,283 | -1.08% | 3,803,000 | 1兆6534億 | 0% | 20.5 | 0.93 |
| 08/12 | 1,325 | 1,329 | 1,293 | 1,297 | +0.15% | 4,244,600 | 1兆6715億 | +1.25% | 20.73 | 0.94 |
| 08/10 | 1,323 | 1,330 | 1,286 | 1,295 | -1.97% | 4,124,200 | 1兆6689億 | +1.25% | 20.7 | 0.94 |
| 08/07 | 1,304 | 1,330 | 1,294 | 1,321 | +4.92% | 4,472,500 | 1兆7024億 | +3.61% | 21.11 | 0.96 |
| 08/06 | 1,230 | 1,265 | 1,228 | 1,259 | +1.45% | 3,226,200 | 1兆6225億 | -0.94% | 20.12 | 0.92 |
| 08/05 | 1,245 | 1,255 | 1,231 | 1,241 | -0.72% | 4,679,600 | 1兆5993億 | -2.13% | 19.83 | 0.9 |
| 08/04 | 1,265 | 1,271 | 1,246 | 1,250 | -1.34% | 2,757,300 | 1兆6109億 | -1.26% | 19.98 | 0.91 |
| 08/03 | 1,300 | 1,305 | 1,255 | 1,267 | -3.36% | 3,348,400 | 1兆6328億 | +0.24% | 20.25 | 0.92 |
| 07/31 | 1,304 | 1,317 | 1,299 | 1,311 | +0.15% | 3,884,800 | 1兆6895億 | +3.8% | 20.95 | 0.95 |
| 07/30 | 1,326 | 1,327 | 1,302 | 1,309 | -0.91% | 2,876,400 | 1兆6869億 | +3.97% | 20.92 | 0.95 |
| 07/29 | 1,313 | 1,329 | 1,307 | 1,321 | +1.07% | 3,923,000 | 1兆7024億 | +5.18% | 21.11 | 0.96 |
| 07/28 | 1,322 | 1,323 | 1,292 | 1,307 | -0.53% | 3,468,500 | 1兆6843億 | +4.31% | 20.89 | 0.95 |
| 07/27 | 1,326 | 1,336 | 1,308 | 1,314 | -1.5% | 3,559,900 | 1兆6934億 | +5.04% | 21 | 0.96 |
| 07/24 | 1,339 | 1,352 | 1,327 | 1,334 | +0.68% | 4,190,100 | 1兆7191億 | +6.89% | 21.32 | 0.97 |
| 07/23 | 1,316 | 1,328 | 1,312 | 1,325 | +0.68% | 3,147,300 | 1兆7075億 | +6.43% | 21.18 | 0.96 |
| 07/22 | 1,285 | 1,320 | 1,281 | 1,316 | +1.78% | 3,542,300 | 1兆6959億 | +5.87% | 21.03 | 0.96 |
| 07/21 | 1,276 | 1,303 | 1,273 | 1,293 | +4.19% | 4,311,600 | 1兆6663億 | +4.11% | 20.66 | 0.94 |
| 07/17 | 1,255 | 1,265 | 1,235 | 1,241 | -1.74% | 3,461,200 | 1兆5993億 | -0.24% | 19.83 | 0.9 |
| 07/16 | 1,267 | 1,282 | 1,260 | 1,263 | -1.33% | 2,723,700 | 1兆6276億 | +1.28% | 20.18 | 0.92 |
| 07/15 | 1,279 | 1,290 | 1,270 | 1,280 | +0.71% | 3,514,400 | 1兆6495億 | +2.4% | 20.46 | 0.93 |
| 07/14 | 1,257 | 1,274 | 1,247 | 1,271 | +1.92% | 3,089,700 | 1兆6379億 | +1.52% | 20.31 | 0.93 |
| 07/13 | 1,251 | 1,258 | 1,242 | 1,247 | +0.56% | 3,061,500 | 1兆6070億 | -0.64% | 19.93 | 0.91 |
| 07/10 | 1,255 | 1,255 | 1,232 | 1,240 | -0.24% | 3,528,500 | 1兆5980億 | -1.51% | 19.82 | 0.9 |
| 07/09 | 1,248 | 1,256 | 1,229 | 1,243 | +0.49% | 3,617,500 | 1兆6019億 | -1.66% | 19.87 | 0.9 |
| 07/08 | 1,252 | 1,256 | 1,231 | 1,237 | +0.08% | 3,527,500 | 1兆5941億 | -2.68% | 19.77 | 0.9 |
| 07/07 | 1,250 | 1,253 | 1,229 | 1,236 | -0.64% | 3,805,100 | 1兆5928億 | -3.21% | 19.75 | 0.9 |
| 07/06 | 1,220 | 1,247 | 1,216 | 1,244 | +2.39% | 2,549,500 | 1兆6032億 | -2.96% | 19.88 | 0.91 |
| 07/03 | 1,216 | 1,222 | 1,207 | 1,215 | +1% | 3,590,400 | 1兆5658億 | -5.59% | 19.42 | 0.88 |
| 07/02 | 1,195 | 1,209 | 1,187 | 1,203 | +1.35% | 3,373,700 | 1兆5503億 | -7.03% | 19.23 | 0.88 |
| 07/01 | 1,199 | 1,203 | 1,176 | 1,187 | -0.92% | 3,475,400 | 1兆5297億 | -8.62% | 18.97 | 0.86 |
| 06/30 | 1,225 | 1,226 | 1,189 | 1,198 | -0.75% | 5,390,200 | 1兆5439億 | -8.13% | 19.15 | 0.89 |
| 06/29 | 1,219 | 1,227 | 1,204 | 1,207 | -1.39% | 6,808,700 | 1兆5555億 | -7.79% | 19.29 | 0.89 |
| 06/26 | 1,224 | 1,230 | 1,209 | 1,224 | +1.16% | 3,458,300 | 1兆5774億 | -6.78% | 19.56 | 0.91 |
| 06/25 | 1,279 | 1,281 | 1,204 | 1,210 | -1.87% | 4,715,400 | 1兆5593億 | -8.12% | 19.34 | 0.9 |
| 06/24 | 1,249 | 1,252 | 1,230 | 1,233 | -1.36% | 3,508,600 | 1兆5890億 | -6.8% | 19.71 | 0.91 |
| 06/23 | 1,268 | 1,272 | 1,245 | 1,250 | -0.32% | 4,558,800 | 1兆6109億 | -5.87% | 19.98 | 0.92 |
| 06/22 | 1,256 | 1,265 | 1,238 | 1,254 | -0.48% | 3,371,900 | 1兆6160億 | -5.93% | 20.04 | 0.93 |
| 06/19 | 1,237 | 1,260 | 1,217 | 1,260 | +1.12% | 10,404,900 | 1兆6238億 | -5.83% | 20.14 | 0.93 |
| 06/18 | 1,294 | 1,295 | 1,244 | 1,246 | -3.04% | 4,125,300 | 1兆6057億 | -7.29% | 19.91 | 0.92 |
| 06/17 | 1,285 | 1,293 | 1,251 | 1,285 | -0.23% | 4,040,400 | 1兆6560億 | -4.89% | 20.54 | 0.95 |
| 06/16 | 1,309 | 1,320 | 1,288 | 1,288 | -3.3% | 3,618,200 | 1兆6599億 | -5.01% | 20.58 | 0.95 |
| 06/15 | 1,329 | 1,363 | 1,319 | 1,332 | +1.29% | 3,327,700 | 1兆7166億 | -2.06% | 21.29 | 0.99 |
| 06/12 | 1,359 | 1,365 | 1,301 | 1,315 | -2.16% | 5,523,600 | 1兆6947億 | -3.38% | 21.02 | 0.97 |
| 06/11 | 1,346 | 1,370 | 1,333 | 1,344 | +0.9% | 3,531,900 | 1兆7320億 | -1.32% | 21.48 | 0.99 |
| 06/10 | 1,328 | 1,343 | 1,321 | 1,332 | -0.52% | 3,746,500 | 1兆7166億 | -2.27% | 21.29 | 0.99 |
| 06/09 | 1,361 | 1,378 | 1,339 | 1,339 | -0.74% | 5,626,100 | 1兆7256億 | -1.83% | 21.4 | 0.99 |
| 06/08 | 1,365 | 1,378 | 1,337 | 1,349 | -2.32% | 4,287,600 | 1兆7385億 | -1.17% | 21.56 | 1 |
| 06/05 | 1,407 | 1,413 | 1,373 | 1,381 | -1.15% | 3,641,300 | 1兆7797億 | +1.17% | 22.07 | 1.02 |
| 06/04 | 1,408 | 1,409 | 1,386 | 1,397 | -0.78% | 3,359,600 | 1兆8003億 | +2.57% | 22.33 | 1.03 |
| 06/03 | 1,382 | 1,415 | 1,361 | 1,408 | +3.91% | 5,315,700 | 1兆8145億 | +3.53% | 22.5 | 1.04 |
| 06/02 | 1,330 | 1,368 | 1,318 | 1,355 | -0.15% | 5,527,800 | 1兆7462億 | -0.15% | 21.65 | 1 |
| 06/01 | 1,385 | 1,391 | 1,333 | 1,357 | -3% | 4,699,300 | 1兆7488億 | -0.07% | 21.69 | 1 |
| 05/29 | 1,298 | 1,399 | 1,296 | 1,399 | +6.39% | 11,955,600 | 1兆8029億 | +2.79% | 22.36 | 1.04 |
| 05/28 | 1,301 | 1,322 | 1,300 | 1,315 | -0.9% | 8,683,900 | 1兆6947億 | -3.52% | 21.02 | 0.97 |
| 05/27 | 1,306 | 1,330 | 1,306 | 1,327 | +1.61% | 4,124,300 | 1兆7101億 | -3.07% | 21.21 | 0.98 |
| 05/26 | 1,303 | 1,310 | 1,285 | 1,306 | -0.53% | 3,226,800 | 1兆6831億 | -5.16% | 20.87 | 0.97 |
| 05/25 | 1,332 | 1,342 | 1,303 | 1,313 | -1.43% | 3,597,500 | 1兆6921億 | -5.2% | 20.98 | 0.97 |
| 05/22 | 1,331 | 1,339 | 1,321 | 1,332 | -1.04% | 4,180,400 | 1兆7166億 | -4.45% | 21.29 | 0.99 |
| 05/21 | 1,357 | 1,372 | 1,337 | 1,346 | -2.11% | 3,702,000 | 1兆7346億 | -3.99% | 21.51 | 1 |
| 05/20 | 1,377 | 1,394 | 1,371 | 1,375 | -0.15% | 4,665,700 | 1兆7720億 | -2.48% | 21.97 | 1.02 |
| 05/19 | 1,388 | 1,395 | 1,353 | 1,377 | +0.81% | 4,699,300 | 1兆7746億 | -2.82% | 22.01 | 1.02 |
| 05/18 | 1,434 | 1,446 | 1,366 | 1,366 | -4.34% | 5,863,400 | 1兆7604億 | -4.14% | 21.83 | 1.01 |
| 05/15 | 1,418 | 1,448 | 1,405 | 1,428 | +0.71% | 6,853,600 | 1兆8403億 | -0.63% | 22.82 | 1.06 |
| 05/14 | 1,388 | 1,426 | 1,366 | 1,418 | +2.09% | 6,963,600 | 1兆8274億 | -1.87% | 22.66 | 1.05 |
| 05/13 | 1,320 | 1,406 | 1,319 | 1,389 | -0.36% | 8,769,600 | 1兆7900億 | -4.34% | 22.2 | 1.03 |
| 05/12 | 1,372 | 1,410 | 1,371 | 1,394 | +2.5% | 4,718,800 | 1兆7965億 | -4.39% | 22.28 | 1.03 |
| 05/11 | 1,329 | 1,366 | 1,323 | 1,360 | +1.42% | 3,701,300 | 1兆7526億 | -7.29% | 21.73 | 1.01 |
| 05/08 | 1,370 | 1,375 | 1,327 | 1,341 | -2.12% | 5,627,400 | 1兆7282億 | -9.02% | 21.43 | 0.99 |
| 05/07 | 1,349 | 1,385 | 1,340 | 1,370 | 0% | 6,407,600 | 1兆7655億 | -7.56% | 21.89 | 1.01 |
| 05/01 | 1,349 | 1,370 | 1,326 | 1,370 | +1.56% | 4,688,500 | 1兆7655億 | -8.05% | 21.89 | 1.01 |
| 04/30 | 1,374 | 1,380 | 1,336 | 1,349 | +0.07% | 8,432,600 | 1兆7385億 | -9.83% | 21.56 | 1 |
| 04/28 | 1,333 | 1,351 | 1,327 | 1,348 | +2.51% | 3,745,900 | 1兆7372億 | -10.25% | 21.54 | 1 |
| 04/27 | 1,322 | 1,335 | 1,300 | 1,315 | -1.57% | 3,600,600 | 1兆6947億 | -12.68% | 21.02 | 0.97 |
| 04/24 | 1,348 | 1,360 | 1,336 | 1,336 | -0.74% | 4,462,900 | 1兆7217億 | -11.52% | 21.35 | 0.99 |
| 04/23 | 1,325 | 1,353 | 1,324 | 1,346 | -2.82% | 5,735,900 | 1兆7346億 | -11.21% | 21.51 | 1 |
| 04/22 | 1,415 | 1,422 | 1,385 | 1,385 | -1.91% | 4,936,300 | 1兆7849億 | -9.06% | 22.13 | 1.02 |
| 04/21 | 1,447 | 1,450 | 1,412 | 1,412 | -2.28% | 4,973,500 | 1兆8197億 | -7.53% | 22.57 | 1.04 |
| 04/20 | 1,487 | 1,493 | 1,443 | 1,445 | -2.89% | 4,176,900 | 1兆8622億 | -5.43% | 23.09 | 1.07 |
| 04/17 | 1,511 | 1,517 | 1,488 | 1,488 | -1.13% | 3,527,000 | 1兆9176億 | -2.68% | 23.78 | 1.1 |
| 04/16 | 1,509 | 1,525 | 1,505 | 1,505 | -0.27% | 3,094,200 | 1兆9395億 | -1.44% | 24.05 | 1.11 |
| 04/15 | 1,524 | 1,539 | 1,498 | 1,509 | -1.76% | 4,061,100 | 1兆9447億 | -0.98% | 24.12 | 1.12 |
| 04/14 | 1,525 | 1,546 | 1,495 | 1,536 | -0.65% | 3,772,800 | 1兆9795億 | +0.99% | 24.55 | 1.14 |
| 04/13 | 1,562 | 1,581 | 1,538 | 1,546 | +0.13% | 2,946,500 | 1兆9924億 | +2.05% | 24.71 | 1.14 |
| 04/10 | 1,559 | 1,577 | 1,537 | 1,544 | -0.96% | 4,074,200 | 1兆9898億 | +2.18% | 24.68 | 1.14 |
| 04/09 | 1,571 | 1,603 | 1,522 | 1,559 | -0.19% | 7,882,100 | 2兆91億 | +3.45% | 24.92 | 1.15 |
| 04/08 | 1,659 | 1,669 | 1,562 | 1,562 | -5.85% | 9,112,900 | 2兆130億 | +4.13% | 24.96 | 1.16 |
| 04/07 | 1,634 | 1,671 | 1,634 | 1,659 | +1.97% | 5,616,800 | 2兆1380億 | +10.82% | 26.51 | 1.23 |
| 04/06 | 1,595 | 1,649 | 1,592 | 1,627 | +2.01% | 3,685,600 | 2兆967億 | +9.12% | 26 | 1.2 |
| 04/03 | 1,568 | 1,597 | 1,567 | 1,595 | +2.24% | 2,624,000 | 2兆555億 | +7.34% | 25.49 | 1.18 |
| 04/02 | 1,589 | 1,604 | 1,552 | 1,560 | -2.26% | 4,702,500 | 2兆104億 | +5.55% | 24.93 | 1.15 |
| 04/01 | 1,551 | 1,598 | 1,549 | 1,596 | +3.5% | 5,162,700 | 2兆568億 | +8.5% | 25.51 | 1.18 |
| 03/31 | 1,566 | 1,579 | 1,529 | 1,542 | -1.03% | 5,443,700 | 1兆9872億 | +5.33% | 10.93 | 1.07 |
| 03/30 | 1,500 | 1,562 | 1,495 | 1,558 | +0.26% | 5,656,900 | 2兆78億 | +6.79% | 11.04 | 1.08 |
| 03/27 | 1,535 | 1,558 | 1,517 | 1,554 | +1.7% | 4,338,200 | 2兆27億 | +6.95% | 11.01 | 1.08 |
| 03/26 | 1,509 | 1,528 | 1,504 | 1,528 | +2.62% | 3,660,300 | 1兆9692億 | +5.6% | 10.83 | 1.06 |
| 03/25 | 1,513 | 1,517 | 1,477 | 1,489 | +1.99% | 4,293,500 | 1兆9189億 | +3.33% | 10.55 | 1.03 |
| 03/24 | 1,450 | 1,476 | 1,440 | 1,460 | +3.69% | 3,748,100 | 1兆8815億 | +1.67% | 10.35 | 1.01 |
| 03/23 | 1,412 | 1,431 | 1,393 | 1,408 | -4.8% | 5,509,100 | 1兆8145億 | -1.74% | 9.98 | 0.98 |
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 | 797 15,940 5/8 15,940 4/26 | 364 7,280 3/25 | 24,344,000 1,217,200 5/10 | - | - | +15.93% 5/7 | -23.6% 1/22 |
| 2009年 3月期 | 578 11,550 6/2 | 230 4,590 10/28 | 12,456,000 622,800 5/8 | - | - | +19.96% 5/8 | -30.75% 10/27 |
| 2010年 3月期 | 463 9,250 6/15 | 246 4,920 12/16 | 10,902,000 545,100 2/3 | - | - | +13.98% 1/12 | -17.94% 11/27 |
| 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 | +13.24% 11/25 | -15.19% 3/15 |
| 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 | +9% 12/12 | -13.56% 8/11 |
| 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 | +7.89% 10/17 | -11.13% 6/4 |
| 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 | +11.61% 5/22 | -11.91% 2/5 |
| 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 | +11.65% 4/17 | -10.72% 10/17 |
| 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 | +18.76% 4/21 | -14.11% 8/25 |
| 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 | +20.79% 12/9 | -12.77% 7/8 |
| 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 | +14.56% 12/14 | -12.82% 7/18 |
| 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 | +24.25% 7/12 | -18.53% 11/22 |
| 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 | +15.66% 9/17 | -16.53% 3/16 |
| 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 | +12.99% 2/17 | -7.36% 4/14 |
| 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 | +18.45% 3/7 | -7.08% 1/27 |
| 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 | +12.89% 6/9 | -10.92% 6/24 |
| 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 | +21.48% 11/15 | -8.95% 10/4 |
| 2025年 3月期 | 1,191 3/19 | 826 8/5 | 17,786,700 10/30 | 1兆6586億 | 1兆1503億 | +11.31% 3/19 | -21.36% 4/7 |
| 2026年 3月期 | 1,579 3/31 | 799 4/7 | 27,780,300 6/20 | 2兆349億 | 1兆851億 | +11.85% 2/4 | -12.7% 4/27 |
| 最新 | 1,330 2026/8/17 | 2,773,500 | 1兆6268億 | +3.18% 1,289 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/08/17 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
230円（2008/10/28） - 480%（5.8倍）
1,330円（8/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
