出光興産（5019）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,418
- 始値
- 1,418
- 高値
- 1,448
- 安値
- 1,405
- 終値 +0.71%
- 1,428
- 出来高 -1.58%
- 6,853,600
乖離率
- 株価（5日）
移動平均値 - +2.15%
1,398 - 株価（25日）
移動平均値 - -0.63%
1,437 - 出来高（5日）
移動平均値 - +10.52%
6,201,380
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,418 | 1,448 | 1,405 | 1,428 | +0.71% | 6,853,600 | 1兆8403億 | -0.63% | 23.2 | 0.91 |
| 05/14 | 1,388 | 1,426 | 1,366 | 1,418 | +2.09% | 6,963,600 | 1兆8274億 | -1.87% | 23.03 | 0.9 |
| 05/13 | 1,320 | 1,406 | 1,319 | 1,389 | -0.36% | 8,769,600 | 1兆7900億 | -4.34% | 22.56 | 0.88 |
| 05/12 | 1,372 | 1,410 | 1,371 | 1,394 | +2.5% | 4,718,800 | 1兆7965億 | -4.39% | 22.64 | 0.89 |
| 05/11 | 1,329 | 1,366 | 1,323 | 1,360 | +1.42% | 3,701,300 | 1兆7526億 | -7.29% | 22.09 | 0.86 |
| 05/08 | 1,370 | 1,375 | 1,327 | 1,341 | -2.12% | 5,627,400 | 1兆7282億 | -9.02% | 21.78 | 0.85 |
| 05/07 | 1,349 | 1,385 | 1,340 | 1,370 | 0% | 6,407,600 | 1兆7655億 | -7.56% | 22.25 | 0.87 |
| 05/01 | 1,349 | 1,370 | 1,326 | 1,370 | +1.56% | 4,688,500 | 1兆7655億 | -8.05% | 22.25 | 0.87 |
| 04/30 | 1,374 | 1,380 | 1,336 | 1,349 | +0.07% | 8,432,600 | 1兆7385億 | -9.83% | 21.91 | 0.86 |
| 04/28 | 1,333 | 1,351 | 1,327 | 1,348 | +2.51% | 3,745,900 | 1兆7372億 | -10.25% | 21.9 | 0.86 |
| 04/27 | 1,322 | 1,335 | 1,300 | 1,315 | -1.57% | 3,600,600 | 1兆6947億 | -12.68% | 21.36 | 0.84 |
| 04/24 | 1,348 | 1,360 | 1,336 | 1,336 | -0.74% | 4,462,900 | 1兆7217億 | -11.52% | 21.7 | 0.85 |
| 04/23 | 1,325 | 1,353 | 1,324 | 1,346 | -2.82% | 5,735,900 | 1兆7346億 | -11.21% | 21.86 | 0.85 |
| 04/22 | 1,415 | 1,422 | 1,385 | 1,385 | -1.91% | 4,936,300 | 1兆7849億 | -9.06% | 22.5 | 0.88 |
| 04/21 | 1,447 | 1,450 | 1,412 | 1,412 | -2.28% | 4,973,500 | 1兆8197億 | -7.53% | 22.94 | 0.9 |
| 04/20 | 1,487 | 1,493 | 1,443 | 1,445 | -2.89% | 4,176,900 | 1兆8622億 | -5.43% | 23.47 | 0.92 |
| 04/17 | 1,511 | 1,517 | 1,488 | 1,488 | -1.13% | 3,527,000 | 1兆9176億 | -2.68% | 24.17 | 0.95 |
| 04/16 | 1,509 | 1,525 | 1,505 | 1,505 | -0.27% | 3,094,200 | 1兆9395億 | -1.44% | 24.45 | 0.96 |
| 04/15 | 1,524 | 1,539 | 1,498 | 1,509 | -1.76% | 4,061,100 | 1兆9447億 | -0.98% | 24.51 | 0.96 |
| 04/14 | 1,525 | 1,546 | 1,495 | 1,536 | -0.65% | 3,772,800 | 1兆9795億 | +0.99% | 24.95 | 0.98 |
| 04/13 | 1,562 | 1,581 | 1,538 | 1,546 | +0.13% | 2,946,500 | 1兆9924億 | +2.05% | 25.11 | 0.98 |
| 04/10 | 1,559 | 1,577 | 1,537 | 1,544 | -0.96% | 4,074,200 | 1兆9898億 | +2.18% | 25.08 | 0.98 |
| 04/09 | 1,571 | 1,603 | 1,522 | 1,559 | -0.19% | 7,882,100 | 2兆91億 | +3.45% | 25.32 | 0.99 |
| 04/08 | 1,659 | 1,669 | 1,562 | 1,562 | -5.85% | 9,112,900 | 2兆130億 | +4.13% | 25.37 | 0.99 |
| 04/07 | 1,634 | 1,671 | 1,634 | 1,659 | +1.97% | 5,616,800 | 2兆1380億 | +10.82% | 26.95 | 1.05 |
| 04/06 | 1,595 | 1,649 | 1,592 | 1,627 | +2.01% | 3,685,600 | 2兆967億 | +9.12% | 26.43 | 1.03 |
| 04/03 | 1,568 | 1,597 | 1,567 | 1,595 | +2.24% | 2,624,000 | 2兆555億 | +7.34% | 25.91 | 1.01 |
| 04/02 | 1,589 | 1,604 | 1,552 | 1,560 | -2.26% | 4,702,500 | 2兆104億 | +5.55% | 25.34 | 0.99 |
| 04/01 | 1,551 | 1,598 | 1,549 | 1,596 | +3.5% | 5,162,700 | 2兆568億 | +8.5% | 25.92 | 1.01 |
| 03/31 | 1,566 | 1,579 | 1,529 | 1,542 | -1.03% | 5,443,700 | 1兆9872億 | +5.33% | 10.93 | 0.98 |
| 03/30 | 1,500 | 1,562 | 1,495 | 1,558 | +0.26% | 5,656,900 | 2兆78億 | +6.79% | 11.1 | 0.99 |
| 03/27 | 1,535 | 1,558 | 1,517 | 1,554 | +1.7% | 4,338,200 | 2兆27億 | +6.95% | 11.07 | 0.99 |
| 03/26 | 1,509 | 1,528 | 1,504 | 1,528 | +2.62% | 3,660,300 | 1兆9692億 | +5.6% | 10.88 | 0.98 |
| 03/25 | 1,513 | 1,517 | 1,477 | 1,489 | +1.99% | 4,293,500 | 1兆9189億 | +3.33% | 10.61 | 0.95 |
| 03/24 | 1,450 | 1,476 | 1,440 | 1,460 | +3.69% | 3,748,100 | 1兆8815億 | +1.67% | 10.4 | 0.93 |
| 03/23 | 1,412 | 1,431 | 1,393 | 1,408 | -4.8% | 5,509,100 | 1兆8145億 | -1.74% | 10.03 | 0.9 |
| 03/19 | 1,510 | 1,525 | 1,475 | 1,479 | -3.77% | 5,338,900 | 1兆9060億 | +3.14% | 10.54 | 0.94 |
| 03/18 | 1,490 | 1,543 | 1,487 | 1,537 | +3.99% | 3,582,400 | 1兆9808億 | +7.33% | 10.95 | 0.98 |
| 03/17 | 1,440 | 1,487 | 1,438 | 1,478 | +2.5% | 3,236,900 | 1兆9047億 | +3.5% | 10.53 | 0.94 |
| 03/16 | 1,472 | 1,474 | 1,440 | 1,442 | -1.37% | 3,395,600 | 1兆8583億 | +1.12% | 10.27 | 0.92 |
| 03/13 | 1,427 | 1,483 | 1,423 | 1,462 | +1.46% | 4,383,600 | 1兆8841億 | +2.67% | 10.41 | 0.93 |
| 03/12 | 1,440 | 1,441 | 1,419 | 1,441 | +0.07% | 3,268,900 | 1兆8570億 | +1.41% | 10.27 | 0.92 |
| 03/11 | 1,439 | 1,454 | 1,434 | 1,440 | +0.56% | 2,863,100 | 1兆8557億 | +1.55% | 10.26 | 0.92 |
| 03/10 | 1,400 | 1,444 | 1,392 | 1,432 | +3.24% | 4,457,500 | 1兆8454億 | +1.42% | 10.2 | 0.91 |
| 03/09 | 1,401 | 1,422 | 1,377 | 1,387 | -2.8% | 5,324,600 | 1兆7874億 | -1.42% | 9.88 | 0.89 |
| 03/06 | 1,433 | 1,450 | 1,420 | 1,427 | -2.13% | 4,991,200 | 1兆8390億 | +1.71% | 10.17 | 0.91 |
| 03/05 | 1,418 | 1,462 | 1,399 | 1,458 | +5.04% | 5,896,700 | 1兆8789億 | +4.44% | 10.39 | 0.93 |
| 03/04 | 1,425 | 1,428 | 1,363 | 1,388 | -5.71% | 5,409,000 | 1兆7887億 | -0.07% | 9.89 | 0.89 |
| 03/03 | 1,510 | 1,514 | 1,448 | 1,472 | -3.09% | 5,923,500 | 1兆8970億 | +6.28% | 10.49 | 0.94 |
| 03/02 | 1,553 | 1,562 | 1,492 | 1,519 | +1.88% | 7,555,900 | 1兆9576億 | +10.23% | 10.82 | 0.97 |
| 02/27 | 1,434 | 1,495 | 1,419 | 1,491 | +6.2% | 6,645,900 | 1兆9215億 | +8.99% | 10.62 | 0.95 |
| 02/26 | 1,406 | 1,417 | 1,399 | 1,404 | +0.93% | 2,875,800 | 1兆8094億 | +3.31% | 10 | 0.9 |
| 02/25 | 1,430 | 1,430 | 1,375 | 1,391 | -1.14% | 4,802,000 | 1兆7926億 | +2.73% | 9.91 | 0.89 |
| 02/24 | 1,421 | 1,423 | 1,385 | 1,407 | -0.71% | 3,422,600 | 1兆8132億 | +4.3% | 10.02 | 0.9 |
| 02/20 | 1,425 | 1,426 | 1,402 | 1,417 | -0.49% | 3,292,900 | 1兆8261億 | +5.35% | 10.09 | 0.9 |
| 02/19 | 1,420 | 1,435 | 1,402 | 1,424 | +2.08% | 3,280,400 | 1兆8351億 | +6.35% | 10.14 | 0.91 |
| 02/18 | 1,376 | 1,396 | 1,371 | 1,395 | +1.38% | 2,608,600 | 1兆7978億 | +4.65% | 9.94 | 0.89 |
| 02/17 | 1,384 | 1,394 | 1,365 | 1,376 | +0.73% | 2,209,700 | 1兆7733億 | +3.69% | 9.8 | 0.88 |
| 02/16 | 1,394 | 1,394 | 1,366 | 1,366 | -1.3% | 3,124,900 | 1兆7604億 | +3.41% | 9.73 | 0.87 |
| 02/13 | 1,410 | 1,425 | 1,384 | 1,384 | -2.74% | 5,677,500 | 1兆7836億 | +5.41% | 9.86 | 0.88 |
| 02/12 | 1,497 | 1,497 | 1,423 | 1,423 | -1.79% | 7,213,000 | 1兆8338億 | +8.96% | 10.14 | 0.91 |
| 02/10 | 1,438 | 1,457 | 1,434 | 1,449 | +1.61% | 4,484,200 | 1兆8673億 | +11.72% | 10.32 | 0.93 |
| 02/09 | 1,449 | 1,455 | 1,421 | 1,426 | +0.49% | 4,799,700 | 1兆8377億 | +10.8% | 10.16 | 0.91 |
| 02/06 | 1,379 | 1,424 | 1,378 | 1,419 | +2.01% | 3,728,000 | 1兆8287億 | +11.12% | 10.11 | 0.91 |
| 02/05 | 1,416 | 1,431 | 1,387 | 1,391 | -1.21% | 5,342,000 | 1兆7926億 | +9.7% | 9.91 | 0.89 |
| 02/04 | 1,354 | 1,422 | 1,345 | 1,408 | +4.68% | 4,579,500 | 1兆8145億 | +11.83% | 10.03 | 0.9 |
| 02/03 | 1,315 | 1,345 | 1,310 | 1,345 | +3.86% | 3,247,800 | 1兆7333億 | +7.6% | 9.58 | 0.86 |
| 02/02 | 1,325 | 1,332 | 1,290 | 1,295 | -0.92% | 3,396,900 | 1兆6689億 | +4.18% | 9.22 | 0.83 |
| 01/30 | 1,320 | 1,327 | 1,290 | 1,307 | +1.08% | 4,959,400 | 1兆6843億 | +5.57% | 9.31 | 0.83 |
| 01/29 | 1,258 | 1,310 | 1,239 | 1,293 | +2.7% | 4,992,200 | 1兆6663億 | +4.87% | 9.21 | 0.83 |
| 01/28 | 1,280 | 1,280 | 1,255 | 1,259 | -1.64% | 3,546,500 | 1兆6225億 | +2.61% | 8.97 | 0.8 |
| 01/27 | 1,262 | 1,281 | 1,251 | 1,280 | 0% | 2,599,800 | 1兆6495億 | +4.58% | 9.12 | 0.82 |
| 01/26 | 1,273 | 1,288 | 1,270 | 1,280 | -0.85% | 3,326,500 | 1兆6495億 | +5% | 9.12 | 0.82 |
| 01/23 | 1,294 | 1,305 | 1,289 | 1,291 | +0.16% | 2,388,300 | 1兆6637億 | +6.26% | 9.2 | 0.82 |
| 01/22 | 1,280 | 1,300 | 1,276 | 1,289 | +1.74% | 2,896,000 | 1兆6611億 | +6.44% | 9.18 | 0.82 |
| 01/21 | 1,256 | 1,267 | 1,251 | 1,267 | +0.24% | 2,961,000 | 1兆6328億 | +5.06% | 9.03 | 0.81 |
| 01/20 | 1,275 | 1,279 | 1,264 | 1,264 | -1.4% | 2,626,100 | 1兆6289億 | +5.16% | 9 | 0.81 |
| 01/19 | 1,285 | 1,288 | 1,263 | 1,282 | -0.62% | 2,226,700 | 1兆6521億 | +6.92% | 9.13 | 0.82 |
| 01/16 | 1,276 | 1,300 | 1,275 | 1,290 | +1.1% | 4,149,400 | 1兆6624億 | +8.04% | 9.19 | 0.82 |
| 01/15 | 1,268 | 1,284 | 1,263 | 1,276 | 0% | 3,281,700 | 1兆6444億 | +7.32% | 9.09 | 0.81 |
| 01/14 | 1,260 | 1,276 | 1,252 | 1,276 | +2.82% | 3,450,400 | 1兆6444億 | +7.77% | 9.09 | 0.81 |
| 01/13 | 1,233 | 1,244 | 1,229 | 1,241 | +2.39% | 3,310,600 | 1兆5993億 | +5.26% | 8.84 | 0.79 |
| 01/09 | 1,204 | 1,219 | 1,200 | 1,212 | +2.02% | 3,552,300 | 1兆5619億 | +3.15% | 8.63 | 0.77 |
| 01/08 | 1,187 | 1,195 | 1,179 | 1,188 | -0.08% | 3,297,100 | 1兆5310億 | +1.28% | 8.46 | 0.76 |
| 01/07 | 1,210 | 1,217 | 1,183 | 1,189 | -2.54% | 3,153,400 | 1兆5323億 | +1.54% | 8.47 | 0.76 |
| 01/06 | 1,188 | 1,222 | 1,187 | 1,220 | +3.39% | 4,000,400 | 1兆5722億 | +4.27% | 8.69 | 0.78 |
| 01/05 | 1,190 | 1,196 | 1,174 | 1,180 | -0.25% | 3,950,100 | 1兆5207億 | +1.11% | 8.41 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 1,181 | 1,198 | 1,176 | 1,183 | 0% | 2,360,700 | 1兆5245億 | +1.55% | 8.43 | 0.82 |
| 12/29 | 1,173 | 1,184 | 1,172 | 1,183 | +0.94% | 1,808,800 | 1兆5245億 | +1.63% | 8.43 | 0.82 |
| 12/26 | 1,178 | 1,184 | 1,172 | 1,172 | -0.51% | 1,449,700 | 1兆5104億 | +0.77% | 8.35 | 0.82 |
| 12/25 | 1,173 | 1,181 | 1,170 | 1,178 | +0.26% | 1,548,700 | 1兆5181億 | +1.46% | 8.39 | 0.82 |
| 12/24 | 1,173 | 1,183 | 1,171 | 1,175 | +0.17% | 1,661,200 | 1兆5142億 | +1.38% | 8.37 | 0.82 |
| 12/23 | 1,175 | 1,183 | 1,167 | 1,173 | +0.09% | 1,878,300 | 1兆5117億 | +1.38% | 8.36 | 0.82 |
| 12/22 | 1,173 | 1,178 | 1,168 | 1,172 | +1.03% | 2,254,500 | 1兆5104億 | +1.38% | 8.35 | 0.82 |
| 12/19 | 1,172 | 1,176 | 1,160 | 1,160 | -0.77% | 6,653,500 | 1兆4949億 | +0.52% | 8.26 | 0.81 |
| 12/18 | 1,184 | 1,185 | 1,165 | 1,169 | +0.43% | 2,011,200 | 1兆5065億 | +1.48% | 8.33 | 0.81 |
| 12/17 | 1,164 | 1,170 | 1,146 | 1,164 | -0.94% | 2,993,300 | 1兆5001億 | +1.22% | 8.29 | 0.81 |
| 12/16 | 1,182 | 1,188 | 1,169 | 1,175 | -0.93% | 3,446,400 | 1兆5142億 | +2.44% | 8.37 | 0.82 |
| 12/15 | 1,183 | 1,191 | 1,178 | 1,186 | +0.51% | 2,245,600 | 1兆5284億 | +3.67% | 8.45 | 0.83 |
| 12/12 | 1,171 | 1,180 | 1,164 | 1,180 | +1.11% | 3,616,000 | 1兆5207億 | +3.6% | 8.41 | 0.82 |
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 | 1,428 2026/5/15 | 6,853,600 | 1兆8403億 | -0.63% 1,437 | |||
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）
- 2026/05/15 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
230円（2008/10/28） - 522%（6.22倍）
1,428円（5/15）
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。
