2020 |
10/29 | 355 | 357 | 353 | 355 | -1.11% | 14,377,300 | 1兆1467億 | -5.84% |
10/28 | 360 | 361 | 357 | 359 | -1.37% | 16,215,500 | 1兆1596億 | -5.28% |
10/27 | 13:40 当社子会社による石油製品の生産・供給体制の再構築について |
10/27 | 363 | 366 | 361 | 364 | -0.55% | 13,169,000 | 1兆1758億 | -4.21% |
10/26 | 365 | 367 | 362 | 366 | -0.27% | 14,390,100 | 1兆1822億 | -4.19% |
10/23 | 374 | 374 | 367 | 367 | -0.27% | 13,552,800 | 1兆1855億 | -4.18% |
10/22 | 370 | 371 | 367 | 368 | -1.6% | 15,347,300 | 1兆1887億 | -4.42% |
10/21 | 373 | 379 | 373 | 374 | +1.63% | 17,912,900 | 1兆2081億 | -3.11% |
10/20 | 370 | 370 | 366 | 368 | -1.34% | 15,634,000 | 1兆1887億 | -5.15% |
10/19 | 370 | 373 | 370 | 373 | +0.81% | 9,414,300 | 1兆2048億 | -4.36% |
10/16 | 373 | 375 | 370 | 370 | -0.8% | 11,556,700 | 1兆1952億 | -5.37% |
10/15 | 374 | 374 | 371 | 373 | -0.8% | 12,769,800 | 1兆2048億 | -5.09% |
10/14 | 376 | 377 | 373 | 376 | -1.05% | 12,479,700 | 1兆2145億 | -4.57% |
10/13 | 383 | 383 | 379 | 380 | -1.55% | 12,196,900 | 1兆2275億 | -3.8% |
10/12 | 384 | 386 | 382 | 386 | 0% | 6,959,300 | 1兆2468億 | -2.77% |
10/09 | 389 | 391 | 384 | 386 | +0.26% | 10,872,300 | 1兆2468億 | -3.02% |
10/08 | 386 | 388 | 383 | 385 | 0% | 8,751,900 | 1兆2436億 | -3.51% |
10/07 | 382 | 387 | 381 | 385 | +0.26% | 10,459,700 | 1兆2436億 | -3.75% |
10/06 | 383 | 386 | 381 | 384 | +1.86% | 15,205,600 | 1兆2404億 | -4.24% |
10/05 | 379 | 383 | 376 | 377 | +0.8% | 10,920,600 | 1兆2178億 | -6.22% |
10/02 | 379 | 382 | 372 | 374 | -0.27% | 20,503,900 | 1兆2081億 | -7.43% |
09/30 | 382 | 383 | 375 | 375 | -2.6% | 21,698,300 | 1兆2113億 | -7.41% |
09/29 | 389 | 390 | 384 | 385 | -2.78% | 14,682,600 | 1兆2436億 | -5.41% |
09/28 | 396 | 397 | 390 | 396 | +0.25% | 20,569,400 | 1兆2791億 | -2.7% |
09/25 | 13:00 当社子会社による中国石油国際事業日本株式会社との協業継続に係る最終合意について |
09/25 | 399 | 399 | 394 | 395 | -0.25% | 19,329,900 | 1兆2759億 | -3.19% |
09/24 | 398 | 400 | 395 | 396 | -1.25% | 17,828,400 | 1兆2791億 | -3.18% |
09/23 | 398 | 402 | 394 | 401 | +0.25% | 16,461,400 | 1兆2953億 | -2.2% |
09/18 | 400 | 401 | 398 | 400 | -0.5% | 20,739,700 | 1兆2921億 | -2.44% |
09/17 | 405 | 406 | 401 | 402 | -0.74% | 15,861,700 | 1兆2985億 | -2.19% |
09/16 | 406 | 407 | 404 | 405 | 0% | 9,524,900 | 1兆3082億 | -1.46% |
09/15 | 408 | 408 | 404 | 405 | -1.22% | 15,371,800 | 1兆3082億 | -1.46% |
09/14 | 411 | 413 | 408 | 410 | 0% | 11,969,000 | 1兆3244億 | -0.24% |
09/11 | 405 | 411 | 404 | 410 | -0.24% | 13,808,700 | 1兆3244億 | 0% |
09/10 | 408 | 411 | 406 | 411 | +1.23% | 11,116,100 | 1兆3276億 | +0.49% |
09/09 | 406 | 407 | 401 | 406 | -1.22% | 19,115,500 | 1兆3114億 | -0.49% |
09/08 | 409 | 411 | 407 | 411 | +0.74% | 9,453,900 | 1兆3276億 | +0.98% |
09/07 | 408 | 410 | 406 | 408 | -0.49% | 10,816,900 | 1兆3179億 | +0.74% |
09/04 | 406 | 411 | 406 | 410 | 0% | 9,274,200 | 1兆3244億 | +1.74% |
09/03 | 412 | 412 | 409 | 410 | -0.24% | 9,800,200 | 1兆3244億 | +1.99% |
09/02 | 413 | 414 | 407 | 411 | -0.48% | 9,333,900 | 1兆3276億 | +2.49% |
09/01 | 413 | 414 | 410 | 413 | -0.72% | 12,240,800 | 1兆3341億 | +3.25% |
08/31 | 418 | 422 | 415 | 416 | +0.73% | 19,730,000 | 1兆3437億 | +4% |
08/28 | 416 | 420 | 410 | 413 | -0.72% | 14,423,600 | 1兆3341億 | +3.51% |
08/27 | 419 | 419 | 413 | 416 | -0.48% | 9,080,400 | 1兆3437億 | +4.52% |
08/26 | 413 | 418 | 413 | 418 | +1.21% | 12,857,900 | 1兆3502億 | +5.29% |
08/25 | 415 | 416 | 411 | 413 | +1.98% | 15,263,600 | 1兆3341億 | +4.29% |
08/24 | 408 | 409 | 404 | 405 | 0% | 7,367,600 | 1兆3082億 | +2.53% |
08/21 | 405 | 409 | 402 | 405 | -1.22% | 14,082,900 | 1兆3082億 | +2.79% |
08/20 | 410 | 412 | 409 | 410 | -1.2% | 9,798,300 | 1兆3244億 | +4.33% |
08/19 | 414 | 415 | 412 | 415 | -0.24% | 7,818,500 | 1兆3405億 | +5.87% |
08/18 | 419 | 420 | 414 | 416 | -0.24% | 12,535,100 | 1兆3437億 | +6.39% |
08/17 | 418 | 420 | 416 | 417 | +0.48% | 11,130,600 | 1兆3470億 | +7.2% |
08/14 | 413 | 420 | 412 | 415 | +0.73% | 19,002,400 | 1兆3405億 | +6.96% |
08/13 | 420 | 420 | 410 | 412 | +0.24% | 22,385,500 | 1兆3308億 | +6.46% |
08/12 | 13:00 2021年3月期第1四半期決算短信〔IFRS〕(連結) |
08/12 | 399 | 418 | 399 | 411 | +3.79% | 39,424,600 | 1兆3276億 | +6.48% |
08/11 | 394 | 397 | 393 | 396 | +2.59% | 19,768,800 | 1兆2791億 | +2.86% |
08/07 | 381 | 389 | 381 | 386 | 0% | 14,157,500 | 1兆2468億 | +0.52% |
08/06 | 386 | 394 | 385 | 386 | +1.58% | 18,067,100 | 1兆2468億 | +0.52% |
08/05 | 372 | 383 | 372 | 380 | +1.88% | 18,681,000 | 1兆2275億 | -1.04% |
08/04 | 370 | 375 | 370 | 373 | +1.36% | 14,636,100 | 1兆2048億 | -2.86% |
08/03 | 368 | 371 | 366 | 368 | +0.27% | 12,237,300 | 1兆1887億 | -4.17% |
07/31 | 374 | 375 | 366 | 367 | -3.42% | 22,912,600 | 1兆1855億 | -4.68% |
07/30 | 385 | 385 | 378 | 380 | -1.55% | 14,028,400 | 1兆2275億 | -1.55% |
07/29 | 390 | 391 | 386 | 386 | -1.53% | 9,198,100 | 1兆2468億 | 0% |
07/28 | 393 | 394 | 390 | 392 | -0.25% | 15,695,300 | 1兆2662億 | +1.29% |
07/27 | 386 | 393 | 385 | 393 | +0.26% | 14,630,800 | 1兆2695億 | +1.55% |
07/22 | 399 | 400 | 392 | 392 | +0.26% | 17,641,700 | 1兆2662億 | +1.29% |
07/21 | 390 | 392 | 386 | 391 | -0.51% | 13,900,300 | 1兆2630億 | +1.03% |
07/20 | 392 | 394 | 389 | 393 | -0.25% | 11,048,300 | 1兆2695億 | +1.55% |
07/17 | 394 | 397 | 392 | 394 | +1.03% | 13,996,400 | 1兆2727億 | +1.81% |
07/16 | 395 | 398 | 388 | 390 | +0.52% | 16,756,200 | 1兆2598億 | +0.52% |
07/15 | 389 | 394 | 387 | 388 | +1.31% | 12,583,900 | 1兆2533億 | 0% |
07/14 | 381 | 385 | 381 | 383 | -0.26% | 7,571,500 | 1兆2371億 | -1.79% |
07/13 | 382 | 386 | 380 | 384 | +2.4% | 15,301,700 | 1兆2404億 | -1.79% |
07/10 | 378 | 378 | 373 | 375 | -1.83% | 14,968,500 | 1兆2113億 | -4.58% |
07/09 | 384 | 385 | 380 | 382 | -0.26% | 7,986,600 | 1兆2339億 | -3.29% |
07/08 | 383 | 388 | 383 | 383 | -0.78% | 10,975,200 | 1兆2371億 | -3.28% |
07/07 | 386 | 388 | 385 | 386 | -0.52% | 11,215,000 | 1兆2468億 | -3.02% |
07/06 | 385 | 390 | 384 | 388 | +0.52% | 9,507,000 | 1兆2533億 | -2.76% |
07/03 | 390 | 391 | 382 | 386 | +0.26% | 9,761,800 | 1兆2468億 | -3.5% |
07/02 | 383 | 388 | 381 | 385 | +0.52% | 12,642,400 | 1兆2436億 | -3.99% |
07/01 | 382 | 384 | 379 | 383 | +0.26% | 9,334,300 | 1兆2371億 | -4.96% |
06/30 | 387 | 389 | 381 | 382 | +1.06% | 15,223,200 | 1兆2339億 | -5.45% |
06/29 | 380 | 382 | 375 | 378 | -1.31% | 14,894,500 | 1兆2210億 | -6.9% |
06/26 | 386 | 387 | 381 | 383 | +0.52% | 12,280,000 | 1兆2371億 | -5.9% |
06/25 | 380 | 383 | 377 | 381 | -2.06% | 16,103,800 | 1兆2307億 | -6.39% |
06/24 | 387 | 391 | 383 | 389 | -1.02% | 18,919,900 | 1兆2565億 | -4.66% |
06/23 | 396 | 398 | 391 | 393 | +0.26% | 11,424,600 | 1兆2695億 | -3.91% |
06/22 | 392 | 395 | 390 | 392 | -0.51% | 9,133,500 | 1兆2662億 | -4.16% |
06/19 | 397 | 398 | 392 | 394 | -0.25% | 17,492,500 | 1兆2727億 | -3.43% |
06/18 | 391 | 396 | 389 | 395 | -1% | 14,756,700 | 1兆2759億 | -2.95% |
06/17 | 400 | 401 | 395 | 399 | 0% | 12,221,500 | 1兆2888億 | -1.97% |
06/16 | 400 | 402 | 396 | 399 | +1.53% | 19,399,900 | 1兆2888億 | -1.72% |
06/15 | 401 | 404 | 393 | 393 | -2% | 12,317,100 | 1兆2695億 | -3.2% |
06/12 | 393 | 403 | 391 | 401 | -1.47% | 17,714,600 | 1兆2953億 | -0.99% |
06/11 | 412 | 415 | 406 | 407 | -3.55% | 21,275,200 | 1兆3147億 | +0.74% |
06/10 | 420 | 424 | 418 | 422 | -0.94% | 13,912,200 | 1兆3631億 | +4.71% |
06/09 | 427 | 428 | 420 | 426 | -0.47% | 13,577,400 | 1兆3761億 | +5.97% |
06/08 | 428 | 431 | 423 | 428 | +2.64% | 20,542,700 | 1兆3825億 | +7% |
06/05 | 417 | 418 | 412 | 417 | 0% | 14,385,200 | 1兆3470億 | +4.77% |
06/04 | 425 | 427 | 416 | 417 | -1.42% | 17,741,900 | 1兆3470億 | +5.3% |