5020 ENEOS HD

5020
2021/10/27
時価
1兆5214億円
PER 予
10.8倍
2011年以降
赤字-14.68倍
(2011-2021年)
PBR
0.63倍
2011年以降
0.44-1.1倍
(2011-2021年)
配当 予
4.67%
ROE 予
5.83%
ROA 予
1.68%
資料
Link
CSV,JSON

株価チャート

株価

10/27

前日 (10/26)
467
始値
469
高値
471
安値
468
終値 +0.86%
471
出来高 +21.06%
13,079,300

乖離率

株価(5日)
移動平均値
+0.86%
467
株価(25日)
移動平均値
+1.95%
462
出来高(5日)
移動平均値
-4.25%
13,659,580

2021/06/03~2021/10/27

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
2021
10/27469471468471+0.86%13,079,3001兆5214億+1.95%10.80.63
10/26466470464467+0.43%10,803,9001兆5085億+1.3%10.710.62
10/254674704654650%11,654,4001兆5020億+0.87%10.670.62
10/22463467460465-0.21%14,861,8001兆5020億+0.87%10.670.62
10/214694734654660%17,898,5001兆5053億+1.08%10.690.62
10/20470471464466+0.22%14,784,5001兆5053億+1.08%10.690.62
10/19471471463465-2.11%17,183,8001兆5020億+1.09%10.670.62
10/18465475464475+2.59%27,245,9001兆5343億+3.26%10.890.64
10/15461463459463+1.54%12,694,6001兆4956億+0.87%10.620.62
10/14458459453456-1.08%15,415,9001兆4730億-0.44%10.460.61
10/13464464458461-0.65%14,760,0001兆4891億+0.66%10.570.62
10/12462466461464+1.53%20,559,1001兆4988億+1.53%10.640.62
10/11455460454457+1.78%18,107,4001兆4762億+0.22%10.480.61
10/08459460449449-0.44%23,149,4001兆4503億-1.32%10.30.6
10/07455457446451-3.22%27,436,1001兆4568億-0.66%10.340.6
10/06463468460466+1.97%25,370,3001兆5053億+2.87%10.690.62
10/05456462452457+2.01%26,106,8001兆4762億+1.11%10.480.61
10/04457457447448-0.22%14,223,8001兆4471億-0.44%10.280.6
10/01450454447449-1.54%20,644,2001兆4503億0%10.30.6
09/30462464456456-1.51%19,021,1001兆4730億+1.79%10.460.61
09/29459465458463-2.11%19,981,8001兆4956億+3.58%10.620.62
09/28475476468473+0.42%28,863,5001兆5279億+6.29%10.850.63
09/27465472465471+1.51%24,872,6001兆5214億+6.32%10.80.63
09/24467468462464+1.53%21,898,2001兆4988億+5.22%10.640.62
09/22459460455457-0.65%14,880,4001兆4762億+3.86%10.480.61
09/21455461453460-1.29%20,654,2001兆4859億+4.78%10.550.62
09/17465467463466+0.22%27,085,0001兆5053億+6.39%10.690.62
09/16463469462465+1.75%24,979,9001兆5020億+6.16%10.670.62
09/15459460456457-0.87%17,569,2001兆4762億+4.1%10.480.61
09/14459462458461+1.32%21,306,5001兆4891億+5.01%10.570.62
09/13449455449455+1.56%16,354,9001兆4697億+3.64%10.440.61
09/10448450447448-0.22%18,713,1001兆4471億+1.82%10.280.6
09/09450452448449-0.66%16,681,0001兆4503億+2.05%10.30.6
09/08447452445452+1.35%21,037,0001兆4600億+2.49%10.370.6
09/07445448442446+1.59%22,576,4001兆4407億+1.13%10.230.6
09/06443443439439+0.46%17,128,4001兆4180億-0.68%10.070.59
09/03435440434437+1.63%18,935,8001兆4116億-1.35%10.020.58
09/02434435429430-0.69%13,269,9001兆3890億-3.15%9.860.58
09/01429434427433+1.64%16,815,1001兆3987億-2.7%9.930.58
08/31424429423426-0.23%23,003,8001兆3761億-4.7%9.770.57
08/30426429425427+1.91%16,795,0001兆3793億-4.69%9.790.57
08/27419421415419-0.95%24,352,0001兆3534億-6.68%9.610.56
08/264284284234230%12,855,5001兆3664億-6%9.70.57
08/25426428423423+0.24%13,668,2001兆3664億-6.21%9.70.57
08/24426427421422-0.24%19,440,4001兆3631億-6.84%9.680.56
08/23422427420423+1.68%17,489,8001兆3664億-7.03%9.70.57
08/20417419412416-1.65%32,513,7001兆3437億-8.97%9.540.56
08/19432434423423-3.42%32,765,9001兆3664億-8.04%9.70.57
08/18437440432438+0.23%21,461,2001兆4148億-5.19%10.050.59
08/17442444437437-1.8%32,429,7001兆4116億-5.62%10.020.58
08/16456456443445-2.84%41,158,4001兆4374億-4.09%10.210.6
08/13478482456458-3.78%48,559,8001兆4794億-1.51%10.50.61
08/12475479474476+1.06%14,488,0001兆5376億+2.37%10.920.64
08/11471475470471+1.51%18,404,6001兆5214億+1.29%10.80.63
08/10468470463464-0.64%14,986,3001兆4988億-0.22%10.640.62
08/06462469460467+0.86%14,467,4001兆5085億+0.43%10.710.62
08/05459464458463-0.22%9,226,4001兆4956億-0.43%10.620.62
08/04462466461464+0.65%12,862,2001兆4988億-0.22%10.640.62
08/03462465457461-1.91%16,714,3001兆4891億-1.07%10.570.62
08/02462471462470+2.17%15,228,8001兆5182億+0.86%10.780.63
07/30461464459460-0.86%12,781,2001兆4859億-1.29%10.550.62
07/29463466461464+0.22%11,418,9001兆4988億-0.64%10.640.62
07/28462464462463+0.43%9,492,7001兆4956億-0.86%10.620.62
07/27459463458461+1.32%13,098,4001兆4891億-1.07%10.570.62
07/26458460453455+1.11%11,365,0001兆4697億-2.57%10.440.61
07/214604604504500%13,977,6001兆4536億-3.64%10.320.6
07/20451454448450-2.39%25,802,3001兆4536億-3.85%10.320.6
07/19463464459461-1.5%14,246,4001兆4891億-1.71%10.570.62
07/16471471467468-1.06%13,104,8001兆5117億-0.21%10.730.63
07/15474477471473-0.84%14,607,9001兆5279億+0.64%10.850.63
07/14477480476477+0.21%11,622,9001兆5408億+1.71%10.940.64
07/13472478470476+1.06%17,070,5001兆5376億+1.49%10.920.64
07/12470473469471+1.51%15,065,3001兆5214億+0.43%10.80.63
07/09460465457464+0.43%19,154,1001兆4988億-1.07%10.640.62
07/08464466462462-1.28%14,990,8001兆4923億-1.49%10.60.62
07/07470475465468-1.89%20,460,8001兆5117億-0.43%10.730.63
07/06476484474477+1.49%19,953,3001兆5408億+1.71%10.940.64
07/054684704674700%6,707,0001兆5182億+0.21%10.780.63
07/02466471465470+0.86%12,416,7001兆5182億+0.43%10.780.63
07/01472473464466+0.22%8,072,1001兆5053億-0.21%10.690.62
06/30468469464465-0.21%8,779,3001兆5020億-0.43%10.670.62
06/29468473459466-2.1%19,065,0001兆5053億0%10.690.62
06/28477479473476+0.21%8,985,5001兆5376億+2.15%10.920.64
06/25474476473475+1.06%13,680,2001兆5343億+2.15%10.890.64
06/24469471464470+0.43%11,987,3001兆5182億+1.29%10.780.63
06/23464469463468+0.43%10,772,6001兆5117億+0.86%10.730.63
06/22466469462466+2.42%17,516,7001兆5053億+0.43%10.690.62
06/21453456450455-1.94%20,905,4001兆4697億-1.94%10.440.61
06/18470471459464-2.52%32,068,3001兆4988億0%10.640.62
06/17475481475476+0.42%17,590,9001兆5376億+2.59%10.920.64
06/16473479471474+0.64%17,541,1001兆5311億+2.16%10.870.63
06/15467472466471+0.43%12,448,9001兆5214億+1.51%10.80.63
06/144704714664690%9,730,5001兆5150億+0.86%10.760.63
06/11465471463469+0.86%18,231,2001兆5150億+0.64%10.760.63
06/10469470464465-0.85%13,344,9001兆5020億-0.43%10.670.62
06/09468472466469-0.85%12,609,8001兆5150億+0.21%10.760.63
06/08470474467473-0.42%10,007,2001兆5279億+1.07%10.850.63
06/074794814724750%11,962,0001兆5343億+1.5%10.890.64
06/04467475467475+1.71%17,848,3001兆5343億+1.71%10.890.64
06/03465469464467+0.65%10,875,9001兆5085億0%10.710.62

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
2011年
3月期
606
3/10

3/7
401
3/15
66,975,000
4/2
--+8.88%
11/8
-22.61%
3/15
2012年
3月期
580
4/1
394
10/4
27,114,900
8/9
1兆4473億9832億2148万+8.37%
10/28
-13.68%
8/23
2013年
3月期
570
2/25
346
7/25
27,313,400
6/19
1兆4224億8634億3815万+10.58%
8/10
-13.67%
6/4
2014年
3月期
592
5/23
438
6/7
33,266,000
11/20
1兆4773億1兆930億+9.49%
5/22
-14.78%
6/7
2015年
3月期
556
7/2
417
1/16
36,494,600
12/22
1兆3874億1兆406億+8.33%
12/22
-11.09%
10/16
2016年
3月期
568
6/2
405
1/21
32,802,300
8/28
1兆4174億1兆106億+9.07%
10/9
-14.92%
1/21
2017年
3月期
565
3/7
362
8/5
32,440,400
3/28
1兆4099億9033億6590万+16.74%
12/9
-8.92%
4/20
2018年
3月期
788
1/15
472
6/22

4/20
30,586,600
5/12
2兆7004億1兆6175億+10.89%
1/11
-12.7%
2/13
2019年
3月期
901
9/21
505
3/29
44,321,300
8/30
3兆876億1兆7099億+16.11%
9/21
-15.96%
12/25
2020年
3月期
573
4/23
320
3/19

3/13
44,225,900
3/27
1兆9401億1兆336億+14.29%
9/17
-25.17%
3/13
2021年
3月期
521
3/29
349
10/30
54,424,300
2/10
1兆6829億1兆1273億+16.17%
1/13
-7.43%
10/2
最新471
2021/10/27
13,079,3001兆5214億+1.95%
462

年間値上がり率

2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
47%(1.47倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/10/27 vs 2020/12/30
27%(1.27倍)
過去安値
320円(2020/03/13)
47%(1.47倍)
471円(10/27)