1605 国際石油開発帝石 東証1 15:00
1,181.0円
前日比
+2.0 (+0.17%)
比較される銘柄: 石油資源JXTG海洋掘削
業績: 今期予想
鉱業
単位 100株
PER PBR 利回り 信用倍率
33.2 0.59 1.52 0.50
年初来高値: 1,201.0 (17/01/04)
年初来安値: 988.0 (17/05/31)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/22 1,177.0 1,187.5 1,165.0 1,181.0 +2.0 +0.2 4,772,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/21 1,162.0 1,189.0 1,162.0 1,179.0 +41.5 +3.6 11,524,000
17/09/20 1,122.0 1,148.0 1,121.5 1,137.5 +26.0 +2.3 8,815,900
17/09/19 1,098.5 1,115.0 1,096.0 1,111.5 +20.0 +1.8 4,675,400
17/09/15 1,080.0 1,098.5 1,079.0 1,091.5 +13.0 +1.2 6,370,500
17/09/14 1,072.0 1,085.0 1,072.0 1,078.5 +9.0 +0.8 3,384,200
17/09/13 1,071.0 1,077.5 1,066.5 1,069.5 +5.5 +0.5 2,959,800
17/09/12 1,068.0 1,068.5 1,061.0 1,064.0 +6.0 +0.6 2,539,400
17/09/11 1,064.5 1,064.5 1,055.5 1,058.0 -5.0 -0.5 2,581,200
17/09/08 1,064.0 1,068.5 1,056.5 1,063.0 -4.0 -0.4 4,938,400
17/09/07 1,067.0 1,072.0 1,062.5 1,067.0 +10.0 +0.9 4,067,400
17/09/06 1,059.0 1,064.0 1,053.5 1,057.0 +1.5 +0.1 3,894,900
17/09/05 1,054.5 1,060.5 1,052.0 1,055.5 -1.0 -0.1 3,618,200
17/09/04 1,059.5 1,071.0 1,052.5 1,056.5 -3.0 -0.3 2,927,100
17/09/01 1,058.0 1,062.5 1,051.5 1,059.5 +8.5 +0.8 3,166,000
17/08/31 1,055.0 1,057.5 1,050.0 1,051.0 +1.0 +0.1 4,491,500
17/08/30 1,048.0 1,052.5 1,040.0 1,050.0 0.0 0.0 3,642,300
17/08/29 1,040.0 1,053.5 1,038.0 1,050.0 -2.5 -0.2 3,107,500
17/08/28 1,055.0 1,055.0 1,045.0 1,052.5 -7.0 -0.7 4,170,100
17/08/25 1,060.0 1,066.5 1,057.0 1,059.5 +4.0 +0.4 3,705,500
17/08/24 1,055.0 1,064.0 1,055.0 1,055.5 +5.0 +0.5 5,366,700
17/08/23 1,049.0 1,052.5 1,041.5 1,050.5 +6.0 +0.6 4,874,100
17/08/22 1,033.0 1,045.5 1,030.5 1,044.5 +3.5 +0.3 3,364,000
17/08/21 1,035.0 1,044.5 1,033.0 1,041.0 +15.0 +1.5 5,636,900
17/08/18 1,025.0 1,029.0 1,023.0 1,026.0 -7.0 -0.7 4,741,500
17/08/17 1,038.5 1,039.0 1,028.0 1,033.0 -15.0 -1.4 6,108,600
17/08/16 1,050.0 1,056.5 1,048.0 1,048.0 -8.0 -0.8 3,274,100
17/08/15 1,057.5 1,062.0 1,052.0 1,056.0 -1.5 -0.1 4,061,700
17/08/14 1,058.5 1,066.5 1,057.5 1,057.5 -7.0 -0.7 3,918,100
17/08/10 1,068.0 1,072.5 1,063.0 1,064.5 +1.0 +0.1 3,629,900

日経平均