K&Oエナジーグループ（1663）の時価総額の推移
2024/10/04～2025/03/05
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 |
| 2025 |
| 03/05 | 1,593 | 1,655 | 1,583 | 1,623 | +2.37% | 221,600 | 919億5051万 | +0.78% | 10.34 | 0.88 |
| 03/04 | 1,595 | 1,595 | 1,555 | 1,585 | -0.63% | 142,200 | 898億2531万 | -1.61% | 10.1 | 0.85 |
| 03/03 | 1,610 | 1,628 | 1,575 | 1,595 | +0.79% | 133,600 | 903億9203万 | -1.18% | 10.17 | 0.86 |
| 02/28 | 1,608 | 1,625 | 1,575 | 1,583 | -1.71% | 217,200 | 896億8363万 | -2.13% | 10.09 | 0.85 |
| 02/27 | 1,610 | 1,633 | 1,603 | 1,610 | -0.31% | 125,600 | 912億4211万 | -0.68% | 10.26 | 0.87 |
| 02/26 | 1,610 | 1,633 | 1,588 | 1,615 | +0.47% | 169,000 | 915億2547万 | -0.55% | 10.29 | 0.87 |
| 02/25 | 1,590 | 1,638 | 1,590 | 1,608 | +0.63% | 176,000 | 911億43万 | -1.26% | 10.25 | 0.87 |
| 02/21 | 1,608 | 1,640 | 1,595 | 1,598 | -0.78% | 164,800 | 905億3371万 | -2.23% | 10.18 | 0.86 |
| 02/20 | 1,648 | 1,683 | 1,605 | 1,610 | -2.28% | 206,600 | 912億4211万 | -1.83% | 10.26 | 0.87 |
| 02/19 | 1,698 | 1,720 | 1,630 | 1,648 | -2.23% | 280,400 | 933億6732万 | +0.03% | 10.5 | 0.89 |
| 02/18 | 1,748 | 1,763 | 1,668 | 1,685 | -2.46% | 458,800 | 954億9252万 | +1.94% | 10.74 | 0.91 |
| 02/17 | 1,600 | 1,733 | 1,593 | 1,728 | +10.38% | 1,180,600 | 979億109万 | +4.25% | 11.01 | 0.93 |
| 02/14 | 1,575 | 1,595 | 1,563 | 1,565 | 0% | 325,600 | 886億9187万 | -5.61% | 9.97 | 0.84 |
| 02/13 | 1,583 | 1,598 | 1,563 | 1,565 | -0.32% | 286,200 | 886億9187万 | -6.18% | 9.97 | 0.84 |
| 02/12 | 1,553 | 1,570 | 1,543 | 1,570 | +1.29% | 264,800 | 889億7523万 | -6.55% | 10.01 | 0.85 |
| 02/10 | 1,548 | 1,563 | 1,533 | 1,550 | -0.64% | 297,200 | 878億4178万 | -8.45% | 9.88 | 0.84 |
| 02/07 | 1,605 | 1,613 | 1,560 | 1,560 | -2.65% | 235,800 | 884億851万 | -8.56% | 9.94 | 0.84 |
| 02/06 | 1,603 | 1,630 | 1,603 | 1,603 | 0% | 223,600 | 908億1707万 | -6.67% | 10.21 | 0.86 |
| 02/05 | 1,593 | 1,635 | 1,590 | 1,603 | +0.94% | 255,600 | 908億1707万 | -6.99% | 10.21 | 0.86 |
| 02/04 | 1,623 | 1,623 | 1,583 | 1,588 | -0.47% | 203,600 | 899億6699万 | -7.92% | 10.12 | 0.86 |
| 02/03 | 1,630 | 1,643 | 1,595 | 1,595 | -3.04% | 294,600 | 903億9203万 | -7.48% | 10.17 | 0.86 |
| 01/31 | 1,653 | 1,670 | 1,638 | 1,645 | -0.6% | 218,400 | 932億2564万 | -4.64% | 10.48 | 0.89 |
| 01/30 | 1,623 | 1,663 | 1,620 | 1,655 | +0.76% | 195,200 | 937億9236万 | -3.78% | 10.55 | 0.89 |
| 01/29 | 1,638 | 1,658 | 1,625 | 1,643 | +1.08% | 296,200 | 930億8396万 | -4.17% | 10.47 | 0.89 |
| 01/28 | 1,640 | 1,648 | 1,615 | 1,625 | -0.91% | 300,000 | 920億9219万 | -4.97% | 10.36 | 0.88 |
| 01/27 | 1,683 | 1,688 | 1,633 | 1,640 | -2.24% | 240,600 | 929億4228万 | -3.93% | 10.45 | 0.88 |
| 01/24 | 1,680 | 1,690 | 1,658 | 1,678 | +0.9% | 229,800 | 950億6748万 | -1.44% | 10.69 | 0.9 |
| 01/23 | 1,670 | 1,673 | 1,643 | 1,663 | -0.89% | 336,600 | 942億1740万 | -2.09% | 10.6 | 0.9 |
| 01/22 | 1,710 | 1,715 | 1,678 | 1,678 | -0.89% | 217,600 | 950億6748万 | -0.97% | 10.69 | 0.9 |
| 01/21 | 1,708 | 1,725 | 1,683 | 1,693 | -1.6% | 291,800 | 959億1756万 | +0.15% | 10.79 | 0.91 |
| 01/20 | 1,735 | 1,745 | 1,715 | 1,720 | -0.86% | 221,400 | 974億7604万 | +2.08% | 10.96 | 0.93 |
| 01/17 | 1,768 | 1,768 | 1,718 | 1,735 | -1.84% | 281,600 | 983億2613万 | +3.21% | 11.06 | 0.94 |
| 01/16 | 1,788 | 1,790 | 1,748 | 1,768 | -0.98% | 227,400 | 1001億6797万 | +5.46% | 11.27 | 0.95 |
| 01/15 | 1,810 | 1,823 | 1,760 | 1,785 | +0.14% | 291,600 | 1011億5973万 | +6.89% | 11.38 | 0.96 |
| 01/14 | 1,800 | 1,835 | 1,768 | 1,783 | -0.7% | 343,800 | 1010億1805万 | +7.19% | 11.36 | 0.96 |
| 01/10 | 1,753 | 1,808 | 1,748 | 1,795 | +2.43% | 442,800 | 1017億2645万 | +8.26% | 11.44 | 0.97 |
| 01/09 | 1,790 | 1,808 | 1,750 | 1,753 | -3.58% | 527,200 | 993億1789万 | +6.02% | 11.17 | 0.95 |
| 01/08 | 1,848 | 1,850 | 1,795 | 1,818 | -2.28% | 668,400 | 1030億158万 | +10.29% | 11.58 | 0.98 |
| 01/07 | 1,885 | 1,885 | 1,813 | 1,860 | -1.59% | 880,400 | 1054億1014万 | +13.28% | 11.86 | 1 |
| 01/06 | 1,923 | 1,993 | 1,888 | 1,890 | +0.13% | 1,235,000 | 1071億1031万 | +15.95% | 12.05 | 1.02 |
| 2024 |
| 12/30 | 1,853 | 1,893 | 1,818 | 1,888 | +3.85% | 973,800 | 1069億6863万 | +16.8% | 16.35 | 1.05 |
| 12/27 | 1,850 | 1,865 | 1,800 | 1,818 | +3.56% | 1,403,800 | 1030億158万 | +13.59% | 15.74 | 1.01 |
| 12/26 | 1,665 | 1,773 | 1,653 | 1,755 | +7.67% | 1,073,200 | 994億5957万 | +10.59% | 15.2 | 0.97 |
| 12/25 | 1,600 | 1,630 | 1,585 | 1,630 | +1.88% | 221,200 | 923億7555万 | +3.36% | 14.12 | 0.9 |
| 12/24 | 1,618 | 1,623 | 1,585 | 1,600 | -1.08% | 343,000 | 906億7539万 | +1.78% | 13.86 | 0.89 |
| 12/23 | 1,543 | 1,618 | 1,543 | 1,618 | +7.12% | 490,400 | 916億6715万 | +3.22% | 14.01 | 0.9 |
| 12/20 | 1,538 | 1,555 | 1,510 | 1,510 | -0.66% | 197,000 | 855億7490万 | -3.33% | 13.08 | 0.84 |
| 12/19 | 1,490 | 1,558 | 1,480 | 1,520 | -0.98% | 244,400 | 861億4162万 | -2.63% | 13.16 | 0.84 |
| 12/18 | 1,538 | 1,565 | 1,533 | 1,535 | -0.16% | 166,800 | 869億9170万 | -1.54% | 13.29 | 0.85 |
| 12/17 | 1,533 | 1,558 | 1,523 | 1,538 | +0.33% | 178,800 | 871億3338万 | -1.13% | 13.31 | 0.85 |
| 12/16 | 1,568 | 1,570 | 1,525 | 1,533 | -1.92% | 232,200 | 868億5002万 | -1.45% | 13.27 | 0.85 |
| 12/13 | 1,555 | 1,580 | 1,548 | 1,563 | -0.16% | 198,000 | 885億5019万 | +0.48% | 13.53 | 0.87 |
| 12/12 | 1,600 | 1,613 | 1,565 | 1,565 | -1.11% | 191,600 | 886億9187万 | +0.71% | 13.55 | 0.87 |
| 12/11 | 1,575 | 1,595 | 1,570 | 1,583 | +0.48% | 157,600 | 896億8363万 | +1.83% | 13.7 | 0.88 |
| 12/10 | 1,605 | 1,608 | 1,565 | 1,575 | -1.87% | 248,600 | 892億5859万 | +1.42% | 13.64 | 0.87 |
| 12/09 | 1,618 | 1,668 | 1,605 | 1,605 | -0.16% | 210,800 | 909億5875万 | +3.35% | 13.9 | 0.89 |
| 12/06 | 1,615 | 1,625 | 1,595 | 1,608 | -0.77% | 131,600 | 911億43万 | +3.64% | 13.92 | 0.89 |
| 12/05 | 1,610 | 1,648 | 1,608 | 1,620 | +0.31% | 175,000 | 918億883万 | +4.45% | 14.03 | 0.9 |
| 12/04 | 1,643 | 1,660 | 1,613 | 1,615 | -2.42% | 242,000 | 915億2547万 | +4.19% | 13.99 | 0.9 |
| 12/03 | 1,683 | 1,713 | 1,638 | 1,655 | -1.49% | 487,600 | 937億9236万 | +6.91% | 14.33 | 0.92 |
| 12/02 | 1,660 | 1,693 | 1,615 | 1,680 | +3.07% | 518,000 | 952億916万 | +8.74% | 14.55 | 0.93 |
| 11/29 | 1,648 | 1,718 | 1,628 | 1,630 | -1.06% | 730,800 | 923億7555万 | +5.78% | 14.12 | 0.9 |
| 11/28 | 1,575 | 1,680 | 1,540 | 1,648 | +4.44% | 501,400 | 933億6732万 | +7.12% | 14.27 | 0.91 |
| 11/27 | 1,575 | 1,598 | 1,535 | 1,578 | +2.44% | 475,200 | 894億27万 | +2.77% | 13.66 | 0.87 |
| 11/26 | 1,580 | 1,610 | 1,533 | 1,540 | +3.7% | 664,000 | 872億7506万 | +0.26% | 13.34 | 0.85 |
| 11/25 | 1,500 | 1,508 | 1,485 | 1,485 | -0.9% | 80,200 | 841億5810万 | -3.57% | 12.86 | 0.82 |
| 11/22 | 1,476 | 1,510 | 1,476 | 1,499 | +0.71% | 114,400 | 849億2317万 | -3.14% | 12.98 | 0.83 |
| 11/21 | 1,525 | 1,535 | 1,485 | 1,488 | -1.62% | 98,400 | 843億2811万 | -4.25% | 12.89 | 0.83 |
| 11/20 | 1,483 | 1,523 | 1,483 | 1,513 | +2.16% | 159,200 | 857億1658万 | -3.11% | 13.1 | 0.84 |
| 11/19 | 1,488 | 1,500 | 1,472 | 1,481 | -0.5% | 74,400 | 839億307万 | -5.58% | 12.82 | 0.82 |
| 11/18 | 1,473 | 1,494 | 1,472 | 1,488 | +0.61% | 96,400 | 843億2811万 | -5.58% | 12.89 | 0.83 |
| 11/15 | 1,465 | 1,492 | 1,465 | 1,479 | +0.68% | 167,200 | 838億1806万 | -6.63% | 12.81 | 0.82 |
| 11/14 | 1,439 | 1,475 | 1,439 | 1,469 | +2.19% | 178,400 | 832億5134万 | -7.78% | 12.72 | 0.81 |
| 11/13 | 1,470 | 1,481 | 1,425 | 1,438 | -7.11% | 492,800 | 814億6617万 | -10.44% | 12.45 | 0.8 |
| 11/12 | 1,555 | 1,580 | 1,535 | 1,548 | +1.14% | 152,400 | 877億10万 | -4.3% | 13.4 | 0.86 |
| 11/11 | 1,525 | 1,535 | 1,518 | 1,530 | -0.97% | 109,200 | 867億834万 | -5.67% | 13.25 | 0.85 |
| 11/08 | 1,573 | 1,573 | 1,543 | 1,545 | -1.28% | 84,800 | 875億5842万 | -4.98% | 13.38 | 0.86 |
| 11/07 | 1,568 | 1,580 | 1,550 | 1,565 | +1.29% | 156,800 | 886億9187万 | -4.05% | 13.55 | 0.87 |
| 11/06 | 1,565 | 1,580 | 1,545 | 1,545 | -1.9% | 150,600 | 875億5842万 | -5.56% | 13.38 | 0.86 |
| 11/05 | 1,573 | 1,580 | 1,558 | 1,575 | +1.29% | 70,000 | 892億5859万 | -3.9% | 13.64 | 0.87 |
| 11/01 | 1,580 | 1,588 | 1,548 | 1,555 | -2.96% | 106,400 | 881億2514万 | -5.36% | 13.47 | 0.86 |
| 10/31 | 1,600 | 1,615 | 1,580 | 1,603 | -0.16% | 105,600 | 908億1707万 | -2.76% | 13.88 | 0.89 |
| 10/30 | 1,608 | 1,630 | 1,600 | 1,605 | +2.07% | 149,400 | 909億5875万 | -2.73% | 13.9 | 0.89 |
| 10/29 | 1,583 | 1,595 | 1,573 | 1,573 | -0.47% | 102,600 | 891億1691万 | -4.87% | 13.62 | 0.87 |
| 10/28 | 1,548 | 1,583 | 1,540 | 1,580 | +1.44% | 77,600 | 895億4195万 | -4.7% | 13.68 | 0.88 |
| 10/25 | 1,568 | 1,575 | 1,545 | 1,558 | -0.8% | 70,800 | 882億6683万 | -6.23% | 13.49 | 0.86 |
| 10/24 | 1,563 | 1,578 | 1,555 | 1,570 | -0.48% | 97,800 | 889億7523万 | -5.65% | 13.6 | 0.87 |
| 10/23 | 1,605 | 1,605 | 1,575 | 1,578 | -1.71% | 76,800 | 894億27万 | -5.37% | 13.66 | 0.87 |
| 10/22 | 1,633 | 1,633 | 1,593 | 1,605 | -1.53% | 104,000 | 909億5875万 | -3.89% | 13.9 | 0.89 |
| 10/21 | 1,640 | 1,653 | 1,630 | 1,630 | -1.36% | 122,800 | 923億7555万 | -2.51% | 14.12 | 0.9 |
| 10/18 | 1,690 | 1,690 | 1,648 | 1,653 | -1.78% | 71,200 | 936億5068万 | -1.05% | 14.31 | 0.92 |
| 10/17 | 1,690 | 1,690 | 1,665 | 1,683 | +0.6% | 82,600 | 953億5084万 | +0.81% | 14.57 | 0.93 |
| 10/16 | 1,655 | 1,680 | 1,648 | 1,673 | -0.3% | 81,600 | 947億8412万 | +0.39% | 14.48 | 0.93 |
| 10/15 | 1,690 | 1,693 | 1,663 | 1,678 | -0.45% | 108,000 | 950億6748万 | +0.75% | 14.53 | 0.93 |
| 10/11 | 1,700 | 1,700 | 1,678 | 1,685 | -0.3% | 83,200 | 954億9252万 | +1.2% | 14.59 | 0.93 |
| 10/10 | 1,715 | 1,715 | 1,675 | 1,690 | -0.44% | 154,400 | 957億7588万 | +1.56% | 14.64 | 0.94 |
| 10/09 | 1,750 | 1,750 | 1,693 | 1,698 | -3.28% | 205,800 | 962億92万 | +1.89% | 14.7 | 0.94 |
| 10/08 | 1,773 | 1,818 | 1,730 | 1,755 | 0% | 361,600 | 994億5957万 | +5.22% | 15.2 | 0.97 |
| 10/07 | 1,703 | 1,780 | 1,695 | 1,755 | +6.04% | 281,400 | 994億5957万 | +5.22% | 15.2 | 0.97 |
| 10/04 | 1,665 | 1,693 | 1,655 | 1,655 | +0.15% | 136,400 | 937億9236万 | -0.72% | 14.33 | 0.92 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
