5019: 出光興産(東証1部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 306,880百万円 単元株式 100 PER/PBR/配当 - / 0.52 / 50(2.61%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 2,024.0(16/03/31) / 1,597.0(16/01/21) 上場来高/安 15,940.0(07/04/26) / 1,597.0(16/01/21) 信用買/売 160,700 / 431,000 (0.37) 株式分割情報 2013/12/26 分割: 1株 -> 4株 株価時系列データ(日足) 2019/10/11 3130.0 3135.0 3095.0 3120.0 871200 2019/10/10 3055.0 3085.0 3020.0 3075.0 853900 2019/10/09 3080.0 3090.0 3035.0 3055.0 848500 2019/10/08 3085.0 3150.0 3080.0 3120.0 1325700 2019/10/07 3045.0 3055.0 3005.0 3030.0 541300 2019/10/04 2992.0 3050.0 2979.0 3045.0 1067000 2019/10/03 2980.0 3005.0 2968.0 2986.0 1091100 2019/10/02 3010.0 3090.0 3005.0 3060.0 821500 2019/10/01 3040.0 3075.0 3025.0 3060.0 770500 2019/09/30 3135.0 3135.0 3050.0 3055.0 1366800 2019/09/27 3210.0 3230.0 3130.0 3175.0 1566300 2019/09/26 3260.0 3280.0 3235.0 3255.0 1826000 2019/09/25 3250.0 3250.0 3180.0 3205.0 1441700 2019/09/24 3275.0 3285.0 3255.0 3260.0 1242200 2019/09/20 3255.0 3270.0 3220.0 3250.0 2839500 2019/09/19 3180.0 3290.0 3170.0 3240.0 1410300 2019/09/18 3200.0 3245.0 3155.0 3165.0 1688000 2019/09/17 3400.0 3410.0 3260.0 3305.0 3258500 2019/09/13 3145.0 3190.0 3120.0 3180.0 1836100 2019/09/12 3155.0 3195.0 3140.0 3155.0 1627100 2019/09/11 3150.0 3205.0 3125.0 3195.0 1990100 2019/09/10 3005.0 3085.0 3005.0 3060.0 1743900 2019/09/09 2914.0 2937.0 2905.0 2924.0 1045800 2019/09/06 2934.0 2943.0 2901.0 2918.0 1105000 2019/09/05 2856.0 2913.0 2851.0 2897.0 1588100 2019/09/04 2813.0 2822.0 2793.0 2807.0 949200 2019/09/03 2835.0 2860.0 2811.0 2842.0 1009500 2019/09/02 2811.0 2846.0 2800.0 2835.0 917900 2019/08/30 2798.0 2867.0 2797.0 2855.0 1895100 2019/08/29 2737.0 2782.0 2732.0 2756.0 1912000 2019/08/28 2744.0 2748.0 2701.0 2701.0 910700 2019/08/27 2730.0 2755.0 2723.0 2730.0 908500 2019/08/26 2669.0 2713.0 2662.0 2703.0 1203100 2019/08/23 2750.0 2783.0 2735.0 2769.0 788300 2019/08/22 2825.0 2825.0 2758.0 2759.0 942900 2019/08/21 2801.0 2840.0 2794.0 2818.0 1014600 2019/08/20 2835.0 2842.0 2798.0 2832.0 2081400 2019/08/19 2642.0 2742.0 2634.0 2735.0 1641400 2019/08/16 2623.0 2654.0 2611.0 2611.0 1567100 2019/08/15 2600.0 2685.0 2595.0 2665.0 1971000 2019/08/14 2696.0 2718.0 2683.0 2716.0 1561900 2019/08/13 2701.0 2728.0 2662.0 2669.0 1517400 2019/08/09 2684.0 2739.0 2682.0 2724.0 1729800 2019/08/08 2738.0 2745.0 2650.0 2650.0 2380500 2019/08/07 2740.0 2762.0 2699.0 2727.0 2468500 2019/08/06 2678.0 2752.0 2652.0 2741.0 2714100 2019/08/05 2882.0 2884.0 2804.0 2819.0 1901100 2019/08/02 2922.0 2923.0 2880.0 2905.0 2490200 2019/08/01 2993.0 3040.0 2970.0 3005.0 881600 2019/07/31 3045.0 3045.0 3005.0 3020.0 1254600 2019/07/30 3100.0 3115.0 3045.0 3060.0 662100 2019/07/29 3045.0 3065.0 3035.0 3065.0 610100 2019/07/26 3075.0 3110.0 3055.0 3065.0 870900 2019/07/25 3135.0 3135.0 3075.0 3100.0 804700 2019/07/24 3150.0 3170.0 3135.0 3140.0 961000 2019/07/23 3100.0 3135.0 3055.0 3120.0 1073900 2019/07/22 3085.0 3100.0 3050.0 3065.0 663200 2019/07/19 3010.0 3085.0 2985.0 3070.0 1020000 2019/07/18 3100.0 3105.0 3005.0 3010.0 2028100 2019/07/17 3125.0 3175.0 3100.0 3170.0 910200 2019/07/16 3210.0 3230.0 3150.0 3175.0 857600 2019/07/12 3270.0 3275.0 3210.0 3255.0 857500 2019/07/11 3240.0 3290.0 3225.0 3260.0 1087500 2019/07/10 3165.0 3205.0 3155.0 3190.0 830300