K&Oエナジーグループ（1663）の時価総額の推移

2020/07/09

2020/02/13～2020/07/09

株価＆時価総額の推移

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	7/1, 株式分割 1→2
2020
07/09	726	730	718	718	-1.31%	9,000	435億6258万	-4.65%	13.41	0.5
07/08	730	737	724	728	-0.48%	13,000	441億3896万	-3.64%	13.59	0.51
07/07	754	754	722	731	-1.08%	15,000	443億5132万	-3.56%	13.66	0.51
07/06	747	756	739	739	-0.54%	12,200	448億3669万	-2.76%	13.8	0.52
07/03	737	746	733	743	+0.41%	9,000	450億7938万	-2.49%	13.88	0.52
07/02	752	752	734	740	+0.48%	24,400	448億9737万	-3.01%	13.82	0.52
07/01	751	759	732	737	-3.22%	20,800	446億8501万	-3.73%	13.76	0.51
06/30	777	777	761	761	-0.98%	7,400	461億7148万	-0.78%	14.22	0.53
06/29	741	769	729	769	+3.15%	26,400	466億2652万	+0.07%	14.36	0.54
06/26	745	745	738	745	+1.29%	24,400	452億73万	-2.99%	13.92	0.52
06/25	739	744	733	736	-0.47%	13,000	446億2434万	-4.36%	13.74	0.51
06/24	754	757	739	739	-1.92%	19,800	448億3669万	-4.15%	13.8	0.52
06/23	762	762	750	754	-0.66%	11,600	457億1644万	-2.52%	14.08	0.53
06/22	764	771	756	759	-0.26%	11,200	460億1980万	-2.13%	14.17	0.53
06/19	785	785	760	761	-1.87%	48,600	461億4114万	-1.87%	14.21	0.53
06/18	772	778	769	775	+0.71%	14,400	470億2089万	-0.13%	14.48	0.54
06/17	766	782	765	770	0%	24,800	466億8719万	-0.71%	14.37	0.54
06/16	762	774	749	770	+4.06%	27,800	466億8719万	-0.71%	14.37	0.54
06/15	753	753	740	740	-0.2%	11,200	448億6703万	-4.58%	13.81	0.52
06/12	751	763	737	741	-2.24%	36,600	449億5804万	-4.63%	13.84	0.52
06/11	774	779	758	758	-2.13%	33,200	459億8946万	-2.57%	14.16	0.53
06/10	772	776	764	775	+0.85%	16,200	469億9055万	-0.58%	14.47	0.54
06/09	781	787	766	768	-1.73%	39,800	465億9618万	-1.41%	14.35	0.54
06/08	788	788	773	782	-0.19%	30,400	474億1526万	+0.32%	14.6	0.55
06/05	786	790	779	783	+0.06%	16,600	475億627万	+0.38%	14.63	0.55
06/04	795	795	778	783	-0.25%	16,000	474億7593万	+0.32%	14.62	0.55
06/03	800	800	776	785	-1.2%	24,600	475億9727万	+0.45%	14.65	0.55
06/02	782	795	781	794	+2.19%	22,400	481億7366万	+1.4%	14.83	0.55
06/01	779	779	771	777	-0.26%	9,200	471億4223万	-0.51%	14.51	0.54
05/29	786	789	771	779	-0.76%	24,400	472億6358万	-0.26%	14.55	0.54
05/28	769	791	769	785	+0.06%	36,800	476億2761万	+0.51%	14.66	0.55
05/27	785	792	772	785	0%	28,600	475億9727万	+0.58%	14.65	0.55
05/26	792	792	785	785	-0.57%	19,400	475億9727万	+0.58%	14.65	0.55
05/25	777	789	775	789	+2.4%	7,600	478億7030万	+1.41%	14.74	0.55
05/22	776	782	771	771	-0.64%	6,200	467億4787万	-0.84%	14.39	0.54
05/21	800	800	766	776	-2.94%	16,600	470億5123万	-0.19%	14.49	0.54
05/20	785	799	785	799	+1.98%	19,200	484億7702万	+2.7%	14.93	0.56
05/19	788	789	771	784	+1.75%	19,000	475億3660万	+0.71%	14.64	0.55
05/18	783	783	768	770	-1.6%	17,800	467億1753万	-1.16%	14.38	0.54
05/15	765	783	752	783	+4.06%	19,600	474億7593万	+0.32%	14.62	0.55
05/14	798	798	746	752	-1.57%	20,000	456億2543万	-3.47%	14.05	0.53
05/13	784	799	764	764	-1.04%	21,800	463億5350万	-1.8%	14.27	0.53
05/12	780	785	758	772	-1.15%	16,800	468億3887万	-0.64%	14.42	0.54
05/11	783	787	767	781	+0.19%	19,200	473億8492万	+0.64%	14.59	0.55
05/08	780	797	771	780	-0.32%	23,600	472億9391万	+0.71%	14.56	0.54
05/07	798	798	782	782	+2.89%	27,400	474億4559万	+1.16%	14.61	0.55
05/01	786	793	760	760	-3.92%	23,600	461億1081万	-1.68%	14.2	0.53
04/30	801	810	786	791	+0.57%	53,000	479億9164万	+2.59%	14.78	0.55
04/28	799	799	778	787	-0.88%	34,000	477億1862万	+2.28%	14.69	0.55
04/27	780	798	780	794	-2.34%	20,600	481億4332万	+3.46%	14.82	0.55
04/24	809	818	808	813	-0.37%	31,800	492億9609万	+6.21%	15.18	0.57
04/23	774	816	774	816	+8.08%	29,800	494億7811万	+7.16%	15.23	0.57
04/22	784	784	755	755	-3.7%	24,600	457億7711万	-0.2%	14.09	0.53
04/21	745	787	745	784	+2.49%	10,600	475億3660万	+3.77%	14.64	0.55
04/20	768	770	756	765	-0.46%	11,800	463億8383万	+1.66%	14.28	0.53
04/17	785	795	768	768	-1.29%	22,800	465億9618万	+2.54%	14.35	0.54
04/16	751	790	751	778	+3.73%	59,800	472億291万	+4.01%	14.53	0.54
04/15	770	779	733	750	-2.15%	53,400	455億409万	+0.4%	14.01	0.52
04/14	765	785	760	767	-0.39%	16,600	465億518万	+2.47%	14.32	0.54
04/13	800	800	761	770	-3.45%	11,800	466億8719万	+3.15%	14.37	0.54
04/10	800	800	765	797	+0.13%	16,200	483億5568万	+7.12%	14.89	0.56
04/09	813	820	785	796	-2.63%	22,800	482億9500万	+7.13%	14.87	0.56
04/08	788	821	779	818	+3.09%	28,800	495億9945万	+10.47%	15.27	0.57
04/07	763	802	753	793	+4.48%	24,800	481億1299万	+7.6%	14.81	0.55
04/06	732	760	732	759	+5.93%	56,400	460億5014万	+2.99%	14.18	0.53
04/03	744	751	712	717	-1.65%	80,800	434億7157万	-2.78%	13.38	0.5
04/02	744	746	718	729	-2.74%	100,400	441億9964万	-1.55%	13.61	0.51
04/01	747	769	732	749	+0.13%	95,000	454億4341万	+0.81%	13.99	0.52
03/31	746	748	723	748	+0.61%	128,000	453億8274万	+0.27%	13.97	0.52
03/30	745	748	730	744	-4%	166,200	451億972万	-0.73%	13.89	0.52
03/27	750	775	743	775	+6.02%	106,000	469億9055万	+2.86%	14.47	0.54
03/26	737	745	717	731	-0.81%	67,400	443億2098万	-3.25%	13.65	0.51
03/25	741	741	708	737	+1.52%	69,600	446億8501万	-2.96%	13.76	0.51
03/24	745	746	708	726	-1.43%	59,400	440億1762万	-5.04%	13.55	0.51
03/23	741	757	719	736	+1.45%	72,200	446億5468万	-4.54%	13.75	0.51
03/19	703	738	703	726	+3.64%	43,000	440億1762万	-6.75%	13.55	0.51
03/18	738	743	700	700	-3.18%	46,400	424億7048万	-10.83%	13.08	0.49
03/17	701	741	682	723	+2.12%	85,600	438億6594万	-8.6%	13.51	0.5
03/16	690	734	687	708	+2.91%	28,600	429億5586万	-11.06%	13.23	0.49
03/13	706	706	665	688	-6.46%	71,200	417億4241万	-14.11%	12.85	0.48
03/12	738	741	708	736	-1.47%	54,000	446億2434万	-8.86%	13.74	0.51
03/11	766	778	747	747	-5.39%	39,400	452億9173万	-7.73%	13.95	0.52
03/10	713	789	692	789	+9.66%	65,400	478億7030万	-2.83%	14.74	0.55
03/09	710	730	705	720	-0.76%	94,000	436億5359万	-11.39%	13.44	0.5
03/06	740	741	719	725	-3.85%	54,000	439億8728万	-11.15%	13.54	0.51
03/05	737	759	737	754	+2.45%	25,600	457億4677万	-7.94%	14.09	0.53
03/04	743	744	726	736	-0.88%	73,600	446億5468万	-10.46%	13.75	0.51
03/03	810	810	739	743	-6.37%	38,600	450億4905万	-10.11%	13.87	0.52
03/02	762	806	760	793	+4.14%	35,000	481億1299万	-4.23%	14.81	0.55
02/28	780	797	751	762	-2.87%	66,400	462億182万	-8.03%	14.23	0.53
02/27	791	797	781	784	-2.24%	37,600	475億6694万	-5.43%	14.65	0.55
02/26	800	807	786	802	-1.11%	34,200	486億5904万	-3.26%	14.98	0.56
02/25	801	815	801	811	-3.91%	54,200	492億509万	-1.93%	15.15	0.57
02/21	816	845	816	844	+2.55%	11,000	512億727万	+2.43%	15.77	0.59
02/20	831	832	820	823	-0.9%	14,800	499億3315万	+0.24%	15.37	0.57
02/19	841	850	830	831	-1.95%	14,600	503億8819万	+1.4%	15.51	0.58
02/18	863	870	843	847	-1.28%	21,000	513億8928万	+3.93%	15.82	0.59
02/17	880	881	853	858	-3.76%	18,800	520億5668万	+5.54%	16.03	0.6
02/14	893	894	881	892	-0.94%	68,600	540億8919万	+10.06%	16.65	0.62
02/13	900	913	892	900	-2.17%	44,000	546億490万	+11.66%	16.81	0.63

K&Oエナジーグループ（1663）の時価総額の推移

2020/02/13～2020/07/09

株価＆時価総額の推移

開示資料

決算

株式

チャート