5020 JXTG 東証1 15:00
503.1円
前日比
+3.2 (+0.64%)
比較される銘柄: 出光興産コスモHD昭和シェル
業績: 今期予想
石油・石炭
単位 100株
PER PBR 利回り 信用倍率
11.5 1.12 3.18 2.17
決算発表予定日  2017/05/12
年初来高値: 564.6 (17/03/07)
年初来安値: 471.5 (17/04/20)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/28 503.5 508.4 501.3 503.1 +3.2 +0.6 17,737,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 500.7 501.8 491.5 499.9 -0.2 0.0 16,292,600
17/04/26 499.3 502.0 496.8 500.1 +13.1 +2.7 15,389,600
17/04/25 485.0 490.6 484.7 487.0 +3.7 +0.8 15,462,700
17/04/24 489.4 492.1 483.3 483.3 -3.1 -0.6 12,806,600
17/04/21 485.5 492.5 484.0 486.4 +6.7 +1.4 14,919,700
17/04/20 472.6 489.5 471.5 479.7 -11.4 -2.3 26,319,900
17/04/19 494.0 494.9 487.4 491.1 -7.8 -1.6 20,894,200
17/04/18 500.0 501.5 495.8 498.9 -1.1 -0.2 14,293,900
17/04/17 499.2 503.4 494.6 500.0 +1.5 +0.3 8,256,500
17/04/14 500.0 500.5 493.4 498.5 -6.1 -1.2 9,869,800
17/04/13 510.5 513.7 501.7 504.6 -13.4 -2.6 16,542,300
17/04/12 520.0 524.7 516.2 518.0 -14.4 -2.7 19,727,400
17/04/11 537.3 538.3 527.1 532.4 -10.3 -1.9 14,442,800
17/04/10 545.2 545.5 536.7 542.7 +4.8 +0.9 12,118,600
17/04/07 520.2 541.4 519.1 537.9 +11.8 +2.2 25,595,100
17/04/06 529.5 533.1 523.4 526.1 -8.8 -1.6 17,578,700
17/04/05 548.9 549.5 532.8 534.9 -9.0 -1.7 22,520,800
17/04/04 539.9 550.7 536.8 543.9 +5.6 +1.0 15,307,900
17/04/03 550.0 550.9 535.4 538.3 -8.4 -1.5 13,361,400
17/03/31 555.0 555.0 546.7 546.7 -6.7 -1.2 19,421,400
17/03/30 542.6 554.1 536.5 553.4 +20.0 +3.7 22,609,000
17/03/29 527.4 536.7 527.3 533.4 +10.4 +2.0 18,326,800
17/03/28 532.0 540.5 522.7 523.0 -4.0 -0.8 32,440,400
17/03/27 532.5 532.5 525.9 527.0 -9.4 -1.8 11,229,300
17/03/24 539.3 541.0 535.6 536.4 +0.6 +0.1 15,007,800
17/03/23 525.5 537.9 524.0 535.8 +6.8 +1.3 21,141,200
17/03/22 526.9 534.9 523.3 529.0 -9.8 -1.8 18,402,300
17/03/21 537.0 543.7 535.0 538.8 -3.7 -0.7 16,353,100
17/03/17 548.0 548.9 541.2 542.5 -10.5 -1.9 13,986,700

日経平均