ENEOS HD（5020）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,311
- 始値
- 1,294
- 高値
- 1,295
- 安値
- 1,267
- 終値 -1.6%
- 1,290
- 出来高 -16.09%
- 9,943,600
乖離率
- 株価（5日）
移動平均値 - -1.53%
1,310 - 株価（25日）
移動平均値 - -6.66%
1,382 - 出来高（5日）
移動平均値 - -1.69%
10,114,740
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,294 | 1,295 | 1,267 | 1,290 | -1.6% | 9,943,600 | 3兆4917億 | -6.66% | 25.7 | 1.09 |
| 05/07 | 1,333 | 1,342 | 1,311 | 1,311 | -1.13% | 11,850,400 | 3兆5485億 | -5.55% | 26.12 | 1.11 |
| 05/01 | 1,307 | 1,326 | 1,279 | 1,326 | +0.38% | 7,852,500 | 3兆5891億 | -4.81% | 26.42 | 1.12 |
| 04/30 | 1,320 | 1,330 | 1,276 | 1,321 | +1.54% | 13,650,300 | 3兆5756億 | -5.37% | 26.32 | 1.11 |
| 04/28 | 1,302 | 1,308 | 1,285 | 1,301 | +1.32% | 7,276,900 | 3兆5215億 | -6.94% | 25.92 | 1.1 |
| 04/27 | 1,286 | 1,294 | 1,258 | 1,284 | -1.23% | 5,581,800 | 3兆4754億 | -8.29% | 25.58 | 1.08 |
| 04/24 | 1,317 | 1,318 | 1,285 | 1,300 | +0.15% | 5,771,200 | 3兆5187億 | -7.14% | 25.9 | 1.1 |
| 04/23 | 1,310 | 1,315 | 1,287 | 1,298 | -1.59% | 7,812,700 | 3兆5133億 | -7.48% | 25.86 | 1.1 |
| 04/22 | 1,320 | 1,330 | 1,310 | 1,319 | -0.53% | 6,805,400 | 3兆5702億 | -6.32% | 26.28 | 1.11 |
| 04/21 | 1,344 | 1,359 | 1,326 | 1,326 | -0.9% | 7,127,700 | 3兆5891億 | -5.96% | 26.42 | 1.12 |
| 04/20 | 1,372 | 1,376 | 1,329 | 1,338 | -2.69% | 7,077,200 | 3兆6216億 | -5.11% | 26.66 | 1.13 |
| 04/17 | 1,411 | 1,413 | 1,375 | 1,375 | -2.27% | 9,142,200 | 3兆7218億 | -2.55% | 27.4 | 1.16 |
| 04/16 | 1,414 | 1,424 | 1,407 | 1,407 | -0.5% | 8,629,400 | 3兆8084億 | -0.21% | 28.03 | 1.19 |
| 04/15 | 1,430 | 1,442 | 1,403 | 1,414 | -1.12% | 8,113,700 | 3兆8273億 | +0.35% | 28.17 | 1.19 |
| 04/14 | 1,420 | 1,436 | 1,393 | 1,430 | +0.14% | 7,867,700 | 3兆8706億 | +1.63% | 28.49 | 1.21 |
| 04/13 | 1,431 | 1,458 | 1,427 | 1,428 | +0.14% | 6,821,700 | 3兆8652億 | +1.78% | 28.45 | 1.21 |
| 04/10 | 1,450 | 1,465 | 1,417 | 1,426 | -1.25% | 10,342,900 | 3兆8598億 | +1.71% | 28.41 | 1.2 |
| 04/09 | 1,467 | 1,484 | 1,439 | 1,444 | -1.37% | 11,136,900 | 3兆9085億 | +3.07% | 28.77 | 1.22 |
| 04/08 | 1,519 | 1,519 | 1,436 | 1,464 | -0.54% | 15,201,100 | 3兆9627億 | +4.87% | 29.17 | 1.24 |
| 04/07 | 1,472 | 1,484 | 1,463 | 1,472 | +0.82% | 7,753,800 | 3兆9843億 | +5.44% | 29.33 | 1.24 |
| 04/06 | 1,456 | 1,490 | 1,450 | 1,460 | -0.21% | 5,381,800 | 3兆9518億 | +4.36% | 29.09 | 1.23 |
| 04/03 | 1,440 | 1,465 | 1,439 | 1,463 | +1.67% | 4,340,900 | 3兆9599億 | +4.5% | 29.15 | 1.23 |
| 04/02 | 1,503 | 1,515 | 1,437 | 1,439 | -3.87% | 12,223,400 | 3兆8950億 | +2.86% | 28.67 | 1.21 |
| 04/01 | 1,450 | 1,497 | 1,439 | 1,497 | +6.09% | 12,000,600 | 4兆520億 | +7.01% | 29.83 | 1.26 |
| 03/31 | 1,435 | 1,441 | 1,395 | 1,411 | -1.81% | 17,172,900 | 3兆8192億 | +0.93% | 28.11 | 1.19 |
| 03/30 | 1,391 | 1,445 | 1,382 | 1,437 | +0.14% | 14,625,700 | 3兆8896億 | +2.72% | 28.63 | 1.21 |
| 03/27 | 1,409 | 1,438 | 1,404 | 1,435 | +2.35% | 11,470,900 | 3兆8842億 | +2.5% | 28.59 | 1.21 |
| 03/26 | 1,403 | 1,408 | 1,386 | 1,402 | +1.89% | 7,465,600 | 3兆7948億 | +0.14% | 27.94 | 1.18 |
| 03/25 | 1,400 | 1,404 | 1,369 | 1,376 | +2.15% | 8,116,700 | 3兆7245億 | -1.78% | 27.42 | 1.16 |
| 03/24 | 1,350 | 1,354 | 1,325 | 1,347 | +4.1% | 8,309,900 | 3兆6460億 | -3.92% | 26.84 | 1.14 |
| 03/23 | 1,278 | 1,308 | 1,267 | 1,294 | -5.41% | 12,392,200 | 3兆5025億 | -7.9% | 25.78 | 1.09 |
| 03/19 | 1,408 | 1,416 | 1,368 | 1,368 | -4.93% | 16,930,200 | 3兆7028億 | -3.18% | 27.26 | 1.15 |
| 03/18 | 1,380 | 1,450 | 1,379 | 1,439 | +5.96% | 11,191,400 | 3兆8950億 | +1.55% | 28.67 | 1.21 |
| 03/17 | 1,335 | 1,370 | 1,332 | 1,358 | +2.18% | 6,708,800 | 3兆6757億 | -4.1% | 27.06 | 1.15 |
| 03/16 | 1,376 | 1,377 | 1,328 | 1,329 | -2.57% | 8,176,600 | 3兆5972億 | -6.28% | 26.48 | 1.12 |
| 03/13 | 1,339 | 1,373 | 1,329 | 1,364 | +0.81% | 8,707,100 | 3兆6920億 | -3.88% | 27.18 | 1.15 |
| 03/12 | 1,377 | 1,383 | 1,334 | 1,353 | -1.38% | 9,959,400 | 3兆6622億 | -4.65% | 26.96 | 1.14 |
| 03/11 | 1,374 | 1,386 | 1,365 | 1,372 | +0.81% | 7,560,000 | 3兆7136億 | -3.24% | 27.34 | 1.16 |
| 03/10 | 1,352 | 1,376 | 1,346 | 1,361 | +2.1% | 13,764,200 | 3兆6839億 | -3.75% | 27.12 | 1.15 |
| 03/09 | 1,353 | 1,374 | 1,307 | 1,333 | -4.58% | 17,406,300 | 3兆6081億 | -5.53% | 26.56 | 1.12 |
| 03/06 | 1,378 | 1,401 | 1,373 | 1,397 | -0.78% | 10,914,100 | 3兆7813億 | -0.85% | 27.84 | 1.18 |
| 03/05 | 1,368 | 1,416 | 1,359 | 1,408 | +5.63% | 15,014,700 | 3兆8111億 | +0.43% | 28.05 | 1.19 |
| 03/04 | 1,365 | 1,390 | 1,305 | 1,333 | -7.94% | 16,257,800 | 3兆6081億 | -4.44% | 26.56 | 1.12 |
| 03/03 | 1,514 | 1,540 | 1,440 | 1,448 | -6.22% | 14,656,000 | 3兆9193億 | +4.02% | 28.85 | 1.22 |
| 03/02 | 1,539 | 1,553 | 1,493 | 1,544 | +3.76% | 15,512,800 | 4兆1792億 | +11.56% | 30.76 | 1.3 |
| 02/27 | 1,445 | 1,494 | 1,437 | 1,488 | +2.76% | 11,494,600 | 4兆276億 | +8.45% | 29.65 | 1.26 |
| 02/26 | 1,468 | 1,468 | 1,440 | 1,448 | +0.56% | 7,155,700 | 3兆9193億 | +6.31% | 28.85 | 1.22 |
| 02/25 | 1,434 | 1,444 | 1,403 | 1,440 | -1.03% | 8,271,600 | 3兆8977億 | +6.51% | 28.69 | 1.22 |
| 02/24 | 1,475 | 1,476 | 1,433 | 1,455 | -0.07% | 8,044,700 | 3兆9383億 | +8.26% | 28.99 | 1.23 |
| 02/20 | 1,462 | 1,470 | 1,440 | 1,456 | +0.07% | 7,132,100 | 3兆9410億 | +9.06% | 29.01 | 1.23 |
| 02/19 | 1,456 | 1,459 | 1,443 | 1,455 | +0.76% | 5,867,800 | 3兆9383億 | +9.73% | 28.99 | 1.23 |
| 02/18 | 1,423 | 1,444 | 1,401 | 1,444 | +1.62% | 6,534,200 | 3兆9085億 | +9.64% | 28.77 | 1.22 |
| 02/17 | 1,420 | 1,434 | 1,404 | 1,421 | +1.5% | 5,757,800 | 3兆8463億 | +8.64% | 28.31 | 1.2 |
| 02/16 | 1,424 | 1,431 | 1,400 | 1,400 | -1.82% | 6,823,000 | 3兆7894億 | +7.86% | 27.9 | 1.18 |
| 02/13 | 1,471 | 1,489 | 1,409 | 1,426 | -4.23% | 17,543,200 | 3兆8598億 | +10.71% | 28.41 | 1.2 |
| 02/12 | 1,491 | 1,503 | 1,473 | 1,489 | +1.92% | 12,733,200 | 4兆303億 | +16.6% | 29.67 | 1.26 |
| 02/10 | 1,440 | 1,461 | 1,436 | 1,461 | +2.67% | 9,534,000 | 3兆9545億 | +15.49% | 29.11 | 1.23 |
| 02/09 | 1,441 | 1,445 | 1,413 | 1,423 | +1.86% | 7,734,000 | 3兆8517億 | +13.75% | 28.35 | 1.2 |
| 02/06 | 1,360 | 1,397 | 1,359 | 1,397 | +2.95% | 7,107,900 | 3兆7813億 | +12.84% | 27.84 | 1.18 |
| 02/05 | 1,378 | 1,394 | 1,347 | 1,357 | -1.09% | 7,271,700 | 3兆6730億 | +10.59% | 27.04 | 1.15 |
| 02/04 | 1,348 | 1,379 | 1,330 | 1,372 | +4.1% | 8,079,200 | 3兆7136億 | +12.74% | 27.34 | 1.16 |
| 02/03 | 1,297 | 1,320 | 1,285 | 1,318 | +4.03% | 7,737,700 | 3兆5675億 | +9.29% | 26.26 | 1.11 |
| 02/02 | 1,310 | 1,314 | 1,263 | 1,267 | -2.46% | 8,250,900 | 3兆4294億 | +5.85% | 25.25 | 1.07 |
| 01/30 | 1,300 | 1,315 | 1,272 | 1,299 | +2.36% | 10,888,400 | 3兆5160億 | +9.07% | 25.88 | 1.1 |
| 01/29 | 1,236 | 1,272 | 1,219 | 1,269 | +3.09% | 7,626,400 | 3兆4348億 | +7.36% | 25.29 | 1.07 |
| 01/28 | 1,244 | 1,245 | 1,225 | 1,231 | -1.05% | 6,649,500 | 3兆3320億 | +4.77% | 24.53 | 1.04 |
| 01/27 | 1,230 | 1,244 | 1,216 | 1,244 | +0.57% | 5,629,400 | 3兆3672億 | +6.42% | 24.79 | 1.05 |
| 01/26 | 1,229 | 1,243 | 1,221 | 1,237 | -1.59% | 6,396,900 | 3兆3482億 | +6.45% | 24.65 | 1.04 |
| 01/23 | 1,256 | 1,266 | 1,242 | 1,257 | +0.4% | 5,770,600 | 3兆4024億 | +8.74% | 25.05 | 1.06 |
| 01/22 | 1,240 | 1,261 | 1,233 | 1,252 | +1.71% | 6,962,100 | 3兆3888億 | +8.87% | 24.95 | 1.06 |
| 01/21 | 1,211 | 1,231 | 1,209 | 1,231 | +1.74% | 7,236,100 | 3兆3320億 | +7.6% | 24.53 | 1.04 |
| 01/20 | 1,215 | 1,223 | 1,207 | 1,210 | -1.22% | 4,956,700 | 3兆2751億 | +6.33% | 24.11 | 1.02 |
| 01/19 | 1,218 | 1,232 | 1,204 | 1,225 | -0.49% | 5,033,900 | 3兆3157億 | +8.02% | 24.41 | 1.03 |
| 01/16 | 1,232 | 1,239 | 1,223 | 1,231 | 0% | 4,949,000 | 3兆3320億 | +9.13% | 24.53 | 1.04 |
| 01/15 | 1,237 | 1,247 | 1,228 | 1,231 | -0.49% | 8,174,600 | 3兆3320億 | +9.71% | 24.53 | 1.04 |
| 01/14 | 1,239 | 1,239 | 1,222 | 1,237 | +1.98% | 7,891,400 | 3兆3482億 | +10.84% | 24.65 | 1.04 |
| 01/13 | 1,200 | 1,220 | 1,199 | 1,213 | +3.59% | 8,736,000 | 3兆2833億 | +9.38% | 24.17 | 1.02 |
| 01/09 | 1,172 | 1,194 | 1,160 | 1,171 | +0.86% | 7,926,900 | 3兆1696億 | +6.26% | 23.33 | 0.99 |
| 01/08 | 1,145 | 1,171 | 1,141 | 1,161 | +1.93% | 8,989,000 | 3兆1425億 | +5.83% | 23.13 | 0.98 |
| 01/07 | 1,163 | 1,173 | 1,137 | 1,139 | -3.64% | 7,719,900 | 3兆830億 | +4.3% | 22.69 | 0.96 |
| 01/06 | 1,140 | 1,182 | 1,139 | 1,182 | +5.35% | 9,843,000 | 3兆1993億 | +8.64% | 23.55 | 1 |
| 01/05 | 1,120 | 1,138 | 1,113 | 1,122 | +1.36% | 7,697,500 | 3兆369億 | +3.79% | 22.36 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,110 | 1,123 | 1,106 | 1,107 | -0.45% | 4,746,700 | 2兆9963億 | +2.69% | 22.06 | 0.93 |
| 12/29 | 1,102 | 1,113 | 1,099 | 1,112 | +0.91% | 4,522,800 | 3兆99億 | +3.54% | 22.16 | 0.94 |
| 12/26 | 1,104 | 1,108 | 1,097 | 1,102 | -0.18% | 4,513,900 | 2兆9828億 | +2.99% | 21.96 | 0.93 |
| 12/25 | 1,100 | 1,104 | 1,097 | 1,104 | +0.45% | 1,796,600 | 2兆9882億 | +3.37% | 22 | 0.93 |
| 12/24 | 1,097 | 1,104 | 1,095 | 1,099 | +0.18% | 2,920,300 | 2兆9747億 | +3.29% | 21.9 | 0.93 |
| 12/23 | 1,095 | 1,104 | 1,093 | 1,097 | +0.09% | 3,410,700 | 2兆9693億 | +3.49% | 21.86 | 0.93 |
| 12/22 | 1,103 | 1,107 | 1,094 | 1,096 | +1.2% | 4,612,800 | 2兆9666億 | +3.59% | 21.84 | 0.92 |
| 12/19 | 1,075 | 1,094 | 1,073 | 1,083 | +1.12% | 10,482,900 | 2兆9314億 | +2.56% | 21.58 | 0.91 |
| 12/18 | 1,083 | 1,087 | 1,071 | 1,071 | +0.09% | 6,027,700 | 2兆8989億 | +1.61% | 21.34 | 0.9 |
| 12/17 | 1,074 | 1,080 | 1,052 | 1,070 | -2.19% | 6,808,300 | 2兆8962億 | +1.71% | 21.32 | 0.9 |
| 12/16 | 1,114 | 1,119 | 1,087 | 1,094 | -1.97% | 6,711,900 | 2兆9612億 | +4.29% | 21.8 | 0.92 |
| 12/15 | 1,110 | 1,118 | 1,104 | 1,116 | +1.36% | 5,559,800 | 3兆207億 | +6.69% | 22.24 | 0.94 |
| 12/12 | 1,088 | 1,101 | 1,080 | 1,101 | +2.23% | 7,531,200 | 2兆9801億 | +5.87% | 21.94 | 0.93 |
| 12/11 | 1,110 | 1,112 | 1,077 | 1,077 | -2% | 5,345,000 | 2兆9151億 | +4.06% | 21.46 | 0.91 |
| 12/10 | 1,090 | 1,099 | 1,086 | 1,099 | +1.57% | 6,247,500 | 2兆9747億 | +6.6% | 21.9 | 0.93 |
| 12/09 | 1,085 | 1,103 | 1,078 | 1,082 | -0.18% | 9,143,800 | 2兆9287億 | +5.46% | 21.56 | 0.91 |
| 12/08 | 1,077 | 1,087 | 1,062 | 1,084 | +1.21% | 6,917,800 | 2兆9341億 | +6.07% | 21.6 | 0.91 |
| 12/05 | 1,072 | 1,073 | 1,061 | 1,071 | +0.56% | 5,886,900 | 2兆8989億 | +5.31% | 21.34 | 0.9 |
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 | - | - | +8.85% 11/8 | -22.6% 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 | +8.42% 10/28 | -13.66% 8/24 |
| 2013年 3月期 | 570 2/25 | 346 7/25 | 27,313,400 6/19 | 1兆4224億 | 8634億3815万 | +10.51% 8/10 | -13.69% 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 | +9.39% 5/22 | -14.79% 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 | +8.25% 12/22 | -11.15% 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 | +8.96% 10/9 | -14.97% 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 | +16.83% 12/9 | -8.86% 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 | +10.92% 1/11 | -12.69% 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 | +16.16% 9/21 | -16% 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 | +14.37% 9/17 | -25.18% 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 | +16.15% 1/13 | -7.51% 9/30 |
| 2022年 3月期 | 512 5/10 | 412 8/20 | 48,559,800 8/13 | 1兆6539億 | 1兆3308億 | +6.85% 3/28 | -9.05% 8/20 |
| 2023年 3月期 | 581 6/9 | 436 1/5 | 68,049,800 5/13 | 1兆8767億 | 1兆4084億 | +12.5% 6/7 | -8.21% 9/30 |
| 2024年 3月期 | 740 3/25 3/22 | 461 4/7 | 65,341,200 2/9 | 2兆2443億 | 1兆3981億 | +14.67% 9/19 | -11.35% 10/4 |
| 2025年 3月期 | 866 7/5 | 589 8/5 | 87,258,500 5/14 | 2兆6264億 | 1兆7863億 | +10.08% 5/21 | -24.93% 8/5 |
| 最新 | 1,290 2026/5/8 | 9,943,600 | 3兆4917億 | -6.66% 1,382 | |||
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）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/05/08 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
320円（2020/03/19） - 303%（4.03倍）
1,290円（5/8）
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。
