K&Oエナジーグループ（1663）の時価総額の推移

2022/09/09

2022/04/15～2022/09/09

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
2022
09/09	849	863	848	859	+1.72%	184,000	486億8135万	+8.05%	9.63	0.55
09/08	834	845	831	845	+1.87%	171,400	478億5960万	+6.63%	9.46	0.54
09/07	832	836	821	829	-0.18%	97,400	469億8118万	+5.07%	9.29	0.53
09/06	838	838	822	831	+0.48%	98,400	470億6619万	+5.66%	9.31	0.53
09/05	813	827	811	827	+1.79%	112,800	468億3950万	+5.42%	9.26	0.52
09/02	820	822	802	812	-0.55%	94,200	460億1776万	+3.84%	9.1	0.52
09/01	829	829	817	817	-2.97%	112,600	462億7278万	+4.55%	9.15	0.52
08/31	833	849	829	842	-1%	121,000	476億8959万	+7.88%	9.43	0.53
08/30	816	850	814	850	+5.99%	180,800	481億7130万	+9.4%	9.52	0.54
08/29	788	808	783	802	+0.12%	137,800	454億5104万	+3.62%	8.99	0.51
08/26	809	812	796	801	-0.37%	83,800	453億9436万	+3.62%	8.98	0.51
08/25	796	812	796	804	+0.75%	134,400	455億6438万	+4.15%	9.01	0.51
08/24	783	810	781	798	+2.77%	243,000	452億2435万	+3.5%	8.94	0.51
08/23	761	784	761	777	+1.7%	200,200	440億590万	+0.98%	8.7	0.49
08/22	766	768	760	764	-0.2%	62,200	432億6916万	-0.72%	8.56	0.48
08/19	766	766	760	765	+0.46%	103,200	433億5417万	-0.52%	8.57	0.49
08/18	765	765	759	762	-0.59%	87,800	431億5582万	-0.98%	8.53	0.48
08/17	760	770	757	766	+1.59%	115,400	434億1084万	-0.26%	8.58	0.49
08/16	770	770	752	754	-1.76%	105,400	427億3077万	-1.95%	8.45	0.48
08/15	823	823	757	768	-1.48%	243,400	434億9585万	-0.07%	8.6	0.49
08/12	763	780	763	779	+2.84%	199,200	441億4758万	+1.43%	8.73	0.49
08/10	755	765	751	758	+0.46%	63,800	429億2913万	-1.11%	8.49	0.48
08/09	769	774	751	754	-1.82%	72,400	427億3077万	-1.69%	8.45	0.48
08/08	760	769	760	768	+1.05%	38,800	435億2418万	+0.13%	8.61	0.49
08/05	764	764	754	760	-0.46%	28,200	430億7081万	-0.78%	8.52	0.48
08/04	766	766	761	764	-0.26%	23,600	432億6916万	-0.2%	8.56	0.48
08/03	766	769	764	766	-0.52%	29,200	433億8250万	+0.07%	8.58	0.49
08/02	788	788	766	770	-1.72%	41,000	436億919万	+0.59%	8.62	0.49
08/01	767	783	766	783	+1.69%	26,000	443億7427万	+2.49%	8.77	0.5
07/29	790	790	769	770	-2.53%	24,600	436億3753万	+0.92%	8.63	0.49
07/28	788	791	776	790	+1.61%	45,200	447億7097万	+3.54%	8.85	0.5
07/27	776	780	775	778	+0.19%	17,000	440億6257万	+2.03%	8.71	0.49
07/26	776	781	774	776	0%	20,600	439億7756万	+1.97%	8.7	0.49
07/25	786	788	772	776	-0.19%	24,600	439億7756万	+2.24%	8.7	0.49
07/22	781	784	776	778	-0.64%	45,000	440億6257万	+2.44%	8.71	0.49
07/21	770	783	770	783	+1.69%	43,200	443億4593万	+3.1%	8.77	0.5
07/20	770	770	760	770	+0.85%	46,800	436億919万	+1.38%	8.62	0.49
07/19	755	764	755	763	+1.06%	26,400	432億4082万	+0.39%	8.55	0.48
07/15	766	766	755	755	-0.85%	18,800	427億8745万	-0.92%	8.46	0.48
07/14	769	769	758	762	-0.52%	22,400	431億5582万	-0.33%	8.53	0.48
07/13	765	769	757	766	+0.72%	28,400	433億8250万	-0.2%	8.58	0.49
07/12	770	771	755	760	-1.23%	45,800	430億7081万	-1.3%	8.52	0.48
07/11	756	770	756	770	+2.74%	36,200	436億919万	-0.32%	8.62	0.49
07/08	749	757	748	749	+0.07%	64,800	424億4741万	-3.1%	8.39	0.48
07/07	751	753	743	749	-0.13%	37,200	424億1908万	-3.42%	8.39	0.48
07/06	755	755	742	750	-1.7%	62,400	424億7575万	-3.54%	8.4	0.48
07/05	754	766	753	763	+1.46%	40,600	432億1249万	-2.12%	8.54	0.48
07/04	752	759	748	752	+0.74%	37,600	425億8909万	-3.65%	8.42	0.48
07/01	759	762	739	746	-0.27%	71,800	422億7740万	-4.48%	8.36	0.47
06/30	750	757	748	748	0%	43,000	423億9074万	-4.35%	8.38	0.48
06/29	768	776	748	748	-2.79%	121,400	423億9074万	-4.47%	8.38	0.48
06/28	757	772	753	770	+1.65%	51,800	436億919万	-1.85%	8.62	0.49
06/27	760	764	751	757	+0.53%	47,000	429億79万	-3.44%	8.48	0.48
06/24	760	762	752	753	-0.86%	44,000	426億7410万	-4.2%	8.44	0.48
06/23	770	770	754	760	-1.17%	59,600	430億4247万	-3.49%	8.51	0.48
06/22	766	780	759	769	+2.33%	125,200	435億5252万	-2.47%	8.61	0.49
06/21	745	759	745	751	+1.08%	45,000	425億6076万	-4.82%	8.42	0.48
06/20	766	771	741	743	-3.57%	73,200	421億738万	-5.95%	8.33	0.47
06/17	774	779	768	771	-1.6%	51,400	436億6587万	-2.71%	8.63	0.49
06/16	781	790	781	783	+0.38%	58,400	443億7427万	-1.39%	8.77	0.5
06/15	782	793	780	780	-1.08%	39,400	442億425万	-1.89%	8.74	0.5
06/14	787	798	784	789	-1.74%	56,000	446億8596万	-1.07%	8.84	0.5
06/13	797	813	797	803	-1.83%	71,600	454億7937万	+0.44%	8.99	0.51
06/10	823	830	815	818	-1.51%	52,400	463億2945万	+2.19%	9.16	0.52
06/09	841	841	820	830	-0.9%	85,200	470億3786万	+3.62%	9.3	0.53
06/08	820	838	818	838	+2.95%	78,200	474億6290万	+4.56%	9.38	0.53
06/07	809	819	809	814	+0.93%	53,000	461億277万	+1.56%	9.12	0.52
06/06	793	808	793	806	+1.7%	36,600	456億7773万	+0.75%	9.03	0.51
06/03	797	804	792	793	-0.31%	48,600	449億1265万	-0.94%	8.88	0.5
06/02	798	798	785	795	-0.69%	50,000	450億5433万	-0.75%	8.91	0.5
06/01	789	804	789	801	+1.78%	64,000	453億6603万	-0.19%	8.97	0.51
05/31	775	794	775	787	+2.21%	60,800	445億7262万	-2.18%	8.81	0.5
05/30	787	791	770	770	-1.16%	164,800	436億919万	-4.53%	8.62	0.49
05/27	785	785	771	779	-0.32%	62,400	441億1924万	-3.77%	8.72	0.49
05/26	767	784	766	781	+1.83%	59,800	442億6092万	-3.7%	8.75	0.5
05/25	773	776	762	767	-0.78%	97,200	434億6751万	-5.66%	8.59	0.49
05/24	804	806	773	773	-4.03%	169,000	438億755万	-5.27%	8.66	0.49
05/23	787	811	784	806	+4.14%	103,200	456億4939万	-1.53%	9.03	0.51
05/20	787	787	765	774	-1.34%	91,800	438億3588万	-5.44%	8.67	0.49
05/19	783	791	764	784	-0.95%	64,600	444億3094万	-4.39%	8.79	0.5
05/18	788	793	787	792	+0.83%	54,000	448億5598万	-3.71%	8.87	0.5
05/17	784	799	783	785	-0.51%	107,800	444億8761万	-4.73%	8.8	0.5
05/16	820	820	786	789	-2.95%	80,600	447億1430万	-4.48%	8.84	0.5
05/13	794	813	780	813	-0.06%	97,400	460億7443万	-1.81%	9.11	0.52
05/12	816	832	814	814	-0.85%	70,200	461億277万	-1.99%	9.12	0.52
05/11	837	837	816	821	-1.97%	26,800	464億9947万	-1.26%	9.19	0.52
05/10	825	843	812	837	+0.84%	52,600	474億3456万	+0.6%	9.38	0.53
05/09	847	849	828	830	-2.35%	38,800	470億3786万	-0.24%	9.3	0.53
05/06	864	864	842	850	+2.22%	103,200	481億7130万	+1.92%	9.52	0.54
05/02	831	835	826	832	0%	38,600	471億2286万	-0.42%	9.32	0.53
04/28	791	834	791	832	+4.92%	65,800	471億2286万	-0.54%	9.32	0.53
04/27	805	818	792	793	-2.82%	146,800	449億1265万	-5.32%	8.88	0.5
04/26	816	821	808	816	0%	40,600	462億1611万	-2.68%	9.14	0.52
04/25	825	826	815	816	-1.39%	60,400	462億1611万	-2.8%	9.14	0.52
04/22	834	836	827	827	-0.9%	37,200	468億6784万	-1.43%	9.27	0.53
04/21	833	837	827	835	+0.06%	38,600	472億9288万	-0.42%	9.35	0.53
04/20	850	852	832	834	-1.82%	58,600	472億6454万	-0.48%	9.35	0.53
04/19	846	868	842	850	+1.43%	125,800	481億4296万	+1.37%	9.52	0.54
04/18	838	843	826	838	+0.48%	48,800	474億6290万	+0.06%	9.38	0.53
04/15	838	839	825	834	-0.36%	40,200	472億3621万	-0.42%	9.34	0.53

K&Oエナジーグループ（1663）の時価総額の推移

2022/04/15～2022/09/09

株価＆時価総額の推移

開示資料

決算

株式

チャート