K&Oエナジーグループ（1663）の時価総額の推移

2021/06/09

2021/01/13～2021/06/09

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
2021
06/09	675	688	673	688	+1.25%	60,000	417億1208万	-0.22%	12.83	0.47
06/08	668	681	667	679	+1.72%	52,000	411億9637万	-1.59%	12.68	0.46
06/07	674	676	668	668	-0.96%	72,000	404億9864万	-3.54%	12.46	0.45
06/04	677	684	671	674	-0.22%	70,000	408億9301万	-2.74%	12.58	0.46
06/03	676	682	674	676	-0.22%	61,200	409億8401万	-2.81%	12.61	0.46
06/02	679	679	673	677	-0.15%	110,000	410億7502万	-2.87%	12.64	0.46
06/01	678	679	670	678	-0.29%	87,600	411億3569万	-2.87%	12.66	0.46
05/31	694	694	680	680	-2.16%	30,800	412億5704万	-2.86%	12.69	0.46
05/28	690	697	680	695	+0.94%	97,400	421億6712万	-0.86%	12.97	0.47
05/27	671	701	668	689	+2.61%	739,600	417億7275万	-1.92%	12.85	0.47
05/26	678	682	670	671	-0.67%	189,000	407億1099万	-4.55%	12.53	0.45
05/25	678	686	675	676	-0.88%	175,600	409億8401万	-4.18%	12.61	0.46
05/24	681	686	675	682	0%	137,800	413億4805万	-3.47%	12.72	0.46
05/21	687	690	681	682	-0.58%	92,200	413億4805万	-3.74%	12.72	0.46
05/20	687	692	685	686	0%	57,400	415億9073万	-3.45%	12.8	0.46
05/19	694	694	684	686	-1.44%	102,800	415億9073万	-3.59%	12.8	0.46
05/18	701	701	693	696	-0.64%	71,800	421億9746万	-2.32%	12.98	0.47
05/17	689	706	689	700	+1.82%	78,600	424億7048万	-1.96%	13.07	0.47
05/14	700	700	685	688	-0.43%	99,800	417億1208万	-3.85%	12.83	0.47
05/13	693	704	691	691	0%	98,200	418億9410万	-3.7%	12.89	0.47
05/12	720	720	691	691	-3.9%	161,000	418億9410万	-3.96%	12.89	0.47
05/11	724	725	717	719	-0.69%	43,000	435億9291万	-0.21%	13.41	0.49
05/10	724	727	723	724	0%	18,800	438億9628万	+0.35%	13.51	0.49
05/07	723	725	719	724	+1.12%	41,800	438億9628万	+0.21%	13.51	0.49
05/06	714	724	712	716	+0.14%	53,400	434億1090万	-1.04%	13.36	0.48
04/30	713	720	713	715	+0.28%	48,200	433億5023万	-1.45%	13.34	0.48
04/28	713	720	713	713	0%	45,400	432億2888万	-1.86%	13.3	0.48
04/27	724	724	713	713	-0.84%	48,800	432億2888万	-1.99%	13.3	0.48
04/26	715	720	714	719	+0.84%	24,400	435億9291万	-1.3%	13.41	0.49
04/23	716	719	713	713	-0.49%	48,000	432億2888万	-2.26%	13.3	0.48
04/22	719	722	716	716	+0.35%	32,600	434億4123万	-2.05%	13.37	0.49
04/21	714	720	713	714	-0.42%	55,200	432億8955万	-2.53%	13.32	0.48
04/20	714	723	713	717	+0.42%	38,800	434億7157万	-2.38%	13.38	0.49
04/19	718	725	714	714	-0.42%	39,000	432億8955万	-2.93%	13.32	0.48
04/16	720	726	717	717	-0.28%	27,200	434億7157万	-2.52%	13.38	0.49
04/15	717	723	717	719	+0.35%	13,400	435億9291万	-2.24%	13.41	0.49
04/14	720	720	716	716	-0.42%	33,800	434億4123万	-2.59%	13.37	0.49
04/13	724	726	719	719	-0.69%	13,200	436億2325万	-2.31%	13.42	0.49
04/12	726	727	721	724	+0.42%	9,600	439億2661万	-1.76%	13.52	0.49
04/09	720	728	718	721	+0.35%	31,800	437億4459万	-2.04%	13.46	0.49
04/08	729	731	717	719	-2.38%	46,000	435億9291万	-2.38%	13.41	0.49
04/07	727	737	724	736	+1.66%	40,800	446億5468万	-0.14%	13.74	0.5
04/06	736	736	723	724	-1.56%	50,400	439億2661万	-1.63%	13.52	0.49
04/05	734	738	731	736	+0.14%	29,600	446億2434万	+0.07%	13.73	0.5
04/02	741	741	731	735	-0.14%	15,600	445億6367万	-0.07%	13.71	0.5
04/01	743	743	730	736	+0.2%	33,200	446億2434万	+0.34%	13.73	0.5
03/31	743	749	734	734	-2.26%	64,200	445億3333万	+0.14%	13.7	0.5
03/30	757	757	734	751	-0.53%	70,200	455億6476万	+2.6%	14.02	0.51
03/29	752	761	739	755	+1.34%	119,400	458億745万	+3.28%	14.09	0.51
03/26	746	748	737	745	+0.81%	44,200	452億73万	+2.05%	13.91	0.5
03/25	742	752	728	739	-0.4%	65,800	448億3669万	+1.37%	13.8	0.5
03/24	734	747	728	742	+0.54%	57,800	450億1871万	+1.92%	13.85	0.5
03/23	757	757	735	738	-1.99%	58,200	447億7602万	+1.51%	13.78	0.5
03/22	750	756	741	753	0%	66,200	456億8610万	+3.72%	14.06	0.51
03/19	752	757	745	753	-0.26%	68,400	456億8610万	+3.86%	14.06	0.51
03/18	754	757	747	755	+0.67%	46,200	458億745万	+4.14%	14.09	0.51
03/17	736	750	733	750	+1.83%	60,600	455億409万	+3.59%	14	0.51
03/16	722	737	717	737	+2.08%	108,000	446億8501万	+1.87%	13.75	0.5
03/15	720	722	713	722	+0.42%	80,800	437億7493万	-0.07%	13.47	0.49
03/12	721	730	715	719	-1.51%	129,600	435億9291万	-0.48%	13.41	0.49
03/11	726	733	721	730	+0.14%	89,000	442億6031万	+1.18%	13.62	0.49
03/10	735	736	724	729	-1.02%	75,600	441億9964万	+1.04%	13.6	0.49
03/09	724	736	722	736	+2.08%	92,200	446億5468万	+2.22%	13.74	0.5
03/08	722	723	716	721	-0.07%	52,400	437億4459万	+0.28%	13.46	0.49
03/05	718	722	710	722	+0.35%	68,200	437億7493万	+0.21%	13.47	0.49
03/04	714	719	711	719	+0.56%	43,800	436億2325万	0%	13.42	0.49
03/03	713	716	708	715	+0.63%	36,000	433億8056万	-0.56%	13.35	0.48
03/02	720	720	709	711	-1.32%	77,200	431億754万	-1.18%	13.26	0.48
03/01	709	722	709	720	+1.69%	46,600	436億8392万	0%	13.44	0.49
02/26	718	722	708	708	-1.6%	86,200	429億5586万	-1.67%	13.22	0.48
02/25	727	727	718	720	+0.07%	39,800	436億5359万	-0.21%	13.43	0.49
02/24	732	738	718	719	-1.78%	56,000	436億2325万	-0.28%	13.42	0.49
02/22	724	736	720	732	+1.6%	71,400	444億1199万	+1.53%	13.66	0.5
02/19	715	724	714	721	+0.07%	49,200	437億1426万	+0.07%	13.45	0.49
02/18	722	723	714	720	+0.91%	59,200	436億8392万	0%	13.44	0.49
02/17	712	730	710	714	+0.28%	81,000	432億8955万	-0.9%	13.32	0.48
02/16	721	724	708	712	-1.18%	113,200	431億6821万	-1.32%	13.28	0.48
02/15	735	735	718	720	-2.11%	93,200	436億8392万	-0.14%	13.44	0.49
02/12	737	743	734	736	-0.14%	52,200	446億2434万	+2.01%	13.73	0.5
02/10	729	738	724	737	+1.17%	31,600	446億8501万	+2.15%	13.75	0.5
02/09	722	733	722	728	+0.83%	41,600	441億6930万	+1.11%	13.59	0.49
02/08	723	733	717	722	+0.56%	97,000	438億527万	+0.14%	13.48	0.49
02/05	716	722	716	718	+0.42%	28,800	435億6258万	-0.55%	13.4	0.49
02/04	715	720	714	715	0%	23,600	433億8056万	-1.11%	13.35	0.48
02/03	716	721	715	715	-0.42%	18,400	433億8056万	-1.11%	13.35	0.48
02/02	720	720	714	718	+0.56%	29,600	435億6258万	-0.83%	13.4	0.49
02/01	715	721	714	714	+0.07%	26,000	433億1989万	-1.38%	13.33	0.48
01/29	723	724	714	714	-1.38%	47,600	432億8955万	-1.45%	13.32	0.48
01/28	717	724	715	724	+0.98%	47,600	438億9628万	-0.21%	13.51	0.49
01/27	717	721	717	717	-0.21%	14,200	434億7157万	-1.31%	13.38	0.49
01/26	721	721	715	718	+0.07%	18,600	435億6258万	-1.24%	13.4	0.49
01/25	718	724	718	718	+0.35%	12,600	435億3224万	-1.44%	13.39	0.49
01/22	726	729	715	715	-1.58%	64,000	433億8056万	-2.05%	13.35	0.48
01/21	732	743	723	727	-0.55%	53,000	440億7829万	-0.62%	13.56	0.49
01/20	719	735	716	731	+1.74%	68,000	443億2098万	-0.2%	13.64	0.5
01/19	718	723	715	718	+0.21%	37,600	435億6258万	-2.05%	13.4	0.49
01/18	718	720	712	717	-0.28%	52,200	434億7157万	-2.38%	13.38	0.49
01/15	721	727	715	719	+0.35%	47,400	435億9291万	-2.38%	13.41	0.49
01/14	725	729	713	716	-1.1%	90,600	434億4123万	-2.85%	13.37	0.49
01/13	733	733	723	724	-0.14%	60,400	439億2661万	-2.03%	13.52	0.49

K&Oエナジーグループ（1663）の時価総額の推移

2021/01/13～2021/06/09

株価＆時価総額の推移

開示資料

決算

株式

チャート