5020 ENEOS HD

5020
2022/12/02
時価
1兆4762億円
PER 予
4.25倍
2011年以降
赤字-14.68倍
(2011-2022年)
PBR
0.46倍
2011年以降
0.44-1.1倍
(2011-2022年)
配当 予
4.81%
ROE 予
10.76%
ROA 予
3.05%
資料
Link
CSV,JSON

株価チャート

株価

12/2

前日 (12/1)
465
始値
460
高値
461
安値
455
終値 -1.72%
457
出来高 +48.65%
23,068,600

乖離率

株価(5日)
移動平均値
-1.72%
465
株価(25日)
移動平均値
-4.99%
481
出来高(5日)
移動平均値
+13.89%
20,255,180

2022/07/07~2022/12/02

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
2022
12/02460461455457-1.72%23,068,6001兆4762億-4.99%4.250.46
12/01466468465465-0.21%15,518,3001兆5020億-3.73%4.320.47
11/30470471466466-0.64%28,064,3001兆5053億-3.72%4.330.47
11/29467469464469+0.21%15,169,5001兆5150億-3.1%4.360.47
11/28474475466468-0.43%19,455,2001兆5117億-3.51%4.350.47
11/254714734694700%14,756,7001兆5182億-3.09%4.370.47
11/24472473469470-0.63%22,228,9001兆5182億-3.29%4.370.47
11/22468475467473+1.94%18,750,6001兆5279億-2.67%4.40.47
11/21467468463464-0.43%16,439,0001兆4988億-4.72%4.310.46
11/18467471465466-0.64%17,800,4001兆5053億-4.51%4.330.47
11/17471472469469-0.85%15,502,0001兆5150億-3.89%4.360.47
11/16482484473473-1.66%28,020,4001兆5279億-3.27%4.40.47
11/154784834774810%12,492,5001兆5537億-1.84%4.470.48
11/14488490480481-2.04%21,263,5001兆5537億-1.84%4.470.48
11/11489495489491+0.61%21,659,7001兆5860億0%4.560.49
11/10490506482488-1.81%39,125,1001兆5763億-0.61%4.540.49
11/09502509497497-2.36%19,501,6001兆6054億+1.22%4.620.5
11/08508509504509+0.99%12,502,8001兆6442億+3.88%4.730.51
11/07504509501504+1.2%14,564,0001兆6280億+3.07%4.680.5
11/04502502497498-0.99%12,383,1001兆6086億+2.26%4.630.5
11/02496507495503+1.41%17,850,6001兆6248億+3.5%4.680.5
11/01493497491496+1.22%11,225,7001兆6022億+2.27%4.610.5
10/314894924884900%10,499,2001兆5828億+1.03%4.550.49
10/28492493489490-0.41%35,226,9001兆5828億+1.03%4.550.49
10/27492494490492+0.41%11,207,2001兆5892億+1.23%4.570.49
10/26491493488490-0.61%13,210,4001兆5828億+0.82%4.550.49
10/25487496485493+2.28%13,881,6001兆5925億+1.23%4.580.49
10/24489489482482-0.41%10,850,2001兆5569億-1.23%4.480.48
10/21481486481484+0.41%12,480,5001兆5634億-1.02%4.50.48
10/204854874814820%10,076,5001兆5569億-1.63%4.480.48
10/194804844794820%12,472,8001兆5569億-1.83%4.480.48
10/18482484480482-0.21%14,359,4001兆5569億-2.03%4.480.48
10/17483485481483-1.23%14,226,2001兆5602億-2.03%4.490.48
10/14491493487489+1.24%14,684,3001兆5796億-1.21%4.550.49
10/13486486482483-0.41%10,062,5001兆5602億-2.62%4.490.48
10/12487488480485-1.22%15,189,0001兆5666億-2.41%4.510.49
10/11492499490491+0.2%24,375,7001兆5860億-1.41%4.560.49
10/07493494490490-1.01%16,572,3001兆5828億-1.8%4.550.49
10/06494501493495+0.41%17,687,8001兆5989億-1%4.60.5
10/05492496489493-0.4%16,360,5001兆5925億-1.79%4.580.49
10/04483497482495+3.99%24,622,1001兆5989億-1.59%4.60.5
10/03470476467476+2.37%16,165,2001兆5376億-5.74%4.420.48
09/30470474461465-1.9%18,249,8001兆5020億-8.28%4.320.47
09/29472478469474+0.42%16,871,0001兆5311億-6.88%4.410.49
09/28480482468472-1.05%17,712,0001兆5246億-7.63%4.390.49
09/27478486475477-0.21%15,978,5001兆5408億-7.02%4.430.49
09/26493494476478-5.53%33,732,4001兆5440億-7.18%4.440.49
09/22500507498506+0.2%12,890,6001兆6345億-1.94%4.70.52
09/215045075035050%14,110,4001兆6312億-2.13%4.690.52
09/205055105035050%11,021,9001兆6312億-1.94%4.690.52
09/16508510502505-0.98%29,037,1001兆6312億-1.94%4.690.52
09/15515515510510+0.2%7,946,6001兆6474億-1.16%4.740.52
09/14510512508509-0.78%11,372,6001兆6442億-1.17%4.730.52
09/13512515511513+0.2%8,910,6001兆6571億-0.39%4.770.53
09/12519521511512-0.58%12,718,4001兆6539億-0.39%4.760.53
09/09511515511515+0.78%14,545,5001兆6635億+0.39%4.790.53
09/08501512501511+0.39%16,723,1001兆6506億-0.2%4.750.53
09/07509513507509-1.74%18,733,4001兆6442億-0.59%4.730.52
09/06517519516518+0.58%8,277,8001兆6732億+1.17%4.810.53
09/05517519514515+0.59%10,003,6001兆6635億+0.78%4.790.53
09/02510513507512-0.39%18,157,0001兆6539億+0.2%4.760.53
09/01522524514514-1.91%15,340,8001兆6603億+0.59%4.780.53
08/31526527522524-2.96%23,463,9001兆6926億+2.54%4.870.54
08/30535543535540+2.66%19,228,7001兆7443億+5.68%5.020.56
08/29519527516526+0.38%11,371,1001兆6991億+3.34%4.890.54
08/26525527524524-0.38%7,969,7001兆6926億+3.15%4.870.54
08/25530531525526-0.19%8,554,0001兆6991億+3.75%4.890.54
08/24529532526527+0.76%13,149,7001兆7023億+4.15%4.90.54
08/23527527522523-0.38%11,426,0001兆6894億+3.56%4.860.54
08/22514527512525+2.54%19,970,7001兆6958億+4.17%4.880.54
08/19511513509512+1.39%12,038,9001兆6539億+1.79%4.760.53
08/18509509504505+0.2%14,007,2001兆6312億+0.4%4.690.52
08/17502506500504+0.6%13,673,3001兆6280億+0.4%4.680.52
08/16500502498501-1.18%17,581,8001兆6183億-0.2%4.660.52
08/155005085005070%16,067,4001兆6377億+1%4.710.52
08/12503517496507+1.81%47,290,5001兆6377億+1%4.710.52
08/10499502495498+0.4%17,865,7001兆6086億-0.6%4.630.51
08/09496498494496+0.2%13,700,6001兆6022億-1.2%4.610.51
08/08490497490495+1.43%14,235,7001兆5989億-1.59%4.60.51
08/05490492483488-1.21%24,769,1001兆5763億-3.17%4.540.5
08/04496497492494-1.98%18,183,8001兆5957億-2.18%4.590.51
08/035045075035040%10,532,2001兆6280億-0.4%4.680.52
08/02499505499504-2.14%13,864,2001兆6280億-0.4%4.680.52
08/01513515511515+0.59%9,032,8001兆6635億+1.58%4.790.53
07/29512514511512-0.19%9,945,6001兆6539億+1.19%4.760.53
07/28512514510513+0.79%12,643,7001兆6571億+1.38%4.770.53
07/275075105065090%8,182,8001兆6442億+0.59%4.730.52
07/26508513505509+1.6%15,459,3001兆6442億+0.39%4.730.52
07/25497501495501+0.4%8,906,9001兆6183億-1.18%4.660.52
07/22497501497499-1.38%18,234,1001兆6119億-1.77%4.640.51
07/21503507502506-0.39%9,198,7001兆6345億-0.78%4.70.52
07/20508509505508+1.4%11,065,8001兆6409億-0.78%4.720.52
07/19508508501501+1.62%16,232,7001兆6183億-2.53%4.660.52
07/15496496492493-0.8%12,508,7001兆5925億-4.46%4.580.51
07/14499499495497-0.4%10,028,8001兆6054億-4.24%4.620.51
07/13494500491499-0.2%10,607,7001兆6119億-4.59%4.640.51
07/12502504498500-1.19%13,904,8001兆6151億-4.76%4.650.51
07/11506512505506+1.4%13,102,1001兆6345億-4.17%4.70.52
07/08501504499499+1.01%19,270,1001兆6119億-5.85%4.640.51
07/07494495487494-0.6%18,535,4001兆5957億-7.14%4.590.51

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
2022年
3月期
512
5/10
412
8/20
48,559,800
8/13
1兆6539億1兆3308億+6.75%
3/28
-8.97%
8/20
最新457
2022/12/2
23,068,6001兆4762億-4.99%
481

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)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/02 vs 2021/12/30
6%(1.06倍)
過去安値
320円(2020/03/19)
43%(1.43倍)
457円(12/2)