K&Oエナジーグループ（1663）の株価チャート
2014/01/06～2014/07/11
株価推移
| 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 |
|---|
| 2014 |
| 07/11 | 1,603 | 1,614 | 1,587 | 1,603 | -1.48% | 32,800 | 486億2870万 | +6.8% | 5.17 | 0.68 |
| 07/10 | 1,610 | 1,630 | 1,610 | 1,627 | +0.25% | 57,200 | 493億5677万 | +8.98% | 5.24 | 0.69 |
| 07/09 | 1,607 | 1,628 | 1,602 | 1,623 | +0.43% | 55,100 | 492億3542万 | +9.37% | 5.23 | 0.68 |
| 07/08 | 1,594 | 1,650 | 1,581 | 1,616 | +6.74% | 203,100 | 490億2307万 | +9.56% | 5.21 | 0.68 |
| 07/07 | 1,508 | 1,539 | 1,508 | 1,514 | -1.3% | 21,500 | 459億2879万 | +3.27% | 4.88 | 0.64 |
| 07/04 | 1,539 | 1,540 | 1,525 | 1,534 | +1.12% | 15,400 | 465億3551万 | +5% | 4.95 | 0.65 |
| 07/03 | 1,523 | 1,524 | 1,514 | 1,517 | -0.39% | 5,800 | 460億1980万 | +4.26% | 4.89 | 0.64 |
| 07/02 | 1,530 | 1,539 | 1,521 | 1,523 | +0.13% | 18,200 | 462億182万 | +5.03% | 4.91 | 0.64 |
| 07/01 | 1,506 | 1,530 | 1,500 | 1,521 | +1.4% | 13,100 | 461億4114万 | +5.33% | 4.9 | 0.64 |
| 06/30 | 1,468 | 1,500 | 1,468 | 1,500 | +2.18% | 8,700 | 455億409万 | +4.17% | 4.84 | 0.63 |
| 06/27 | 1,506 | 1,506 | 1,450 | 1,468 | -2.52% | 14,100 | 445億3333万 | +2.23% | 4.73 | 0.62 |
| 06/26 | 1,517 | 1,517 | 1,492 | 1,506 | +1.21% | 19,400 | 456億8610万 | +5.02% | 4.85 | 0.63 |
| 06/25 | 1,500 | 1,512 | 1,484 | 1,488 | -0.2% | 17,900 | 451億4005万 | +4.06% | 4.8 | 0.63 |
| 06/24 | 1,500 | 1,510 | 1,491 | 1,491 | -0.93% | 27,600 | 452億3106万 | +4.48% | 4.81 | 0.63 |
| 06/23 | 1,503 | 1,510 | 1,500 | 1,505 | -0.33% | 10,100 | 456億5577万 | +5.84% | 4.85 | 0.63 |
| 06/20 | 1,519 | 1,529 | 1,371 | 1,510 | -0.59% | 45,900 | 458億745万 | +6.49% | 4.87 | 0.64 |
| 06/19 | 1,520 | 1,529 | 1,507 | 1,519 | +0.46% | 17,500 | 460億8047万 | +7.43% | 4.9 | 0.64 |
| 06/18 | 1,485 | 1,592 | 1,485 | 1,512 | +2.16% | 37,700 | 458億6812万 | +7.16% | 4.87 | 0.64 |
| 06/17 | 1,445 | 1,484 | 1,445 | 1,480 | +2.42% | 30,700 | 448億9737万 | +5.04% | 4.77 | 0.62 |
| 06/16 | 1,430 | 1,447 | 1,416 | 1,445 | +1.76% | 26,000 | 438億3560万 | +2.56% | 4.66 | 0.61 |
| 06/13 | 1,400 | 1,431 | 1,395 | 1,420 | +1.21% | 38,700 | 430億7720万 | +0.71% | 4.58 | 0.6 |
| 06/12 | 1,402 | 1,409 | 1,398 | 1,403 | +0.07% | 9,900 | 425億6149万 | -0.57% | 4.52 | 0.59 |
| 06/11 | 1,387 | 1,405 | 1,387 | 1,402 | +0.43% | 19,600 | 425億3115万 | -0.71% | 4.52 | 0.59 |
| 06/10 | 1,400 | 1,406 | 1,392 | 1,396 | -0.5% | 15,400 | 423億4914万 | -1.06% | 4.5 | 0.59 |
| 06/09 | 1,402 | 1,413 | 1,398 | 1,403 | +0.14% | 22,800 | 425億6149万 | -0.71% | 4.52 | 0.59 |
| 06/06 | 1,391 | 1,404 | 1,385 | 1,401 | +0.29% | 21,700 | 425億82万 | -0.99% | 4.52 | 0.59 |
| 06/05 | 1,393 | 1,402 | 1,391 | 1,397 | -0.21% | 15,800 | 423億7947万 | -1.34% | 4.5 | 0.59 |
| 06/04 | 1,391 | 1,403 | 1,384 | 1,400 | +0.14% | 16,600 | 424億7048万 | -1.13% | 4.51 | 0.59 |
| 06/03 | 1,400 | 1,408 | 1,395 | 1,398 | +0.5% | 29,800 | 424億981万 | -1.34% | 4.51 | 0.59 |
| 06/02 | 1,375 | 1,399 | 1,375 | 1,391 | +1.24% | 8,900 | 421億9746万 | -1.77% | 4.48 | 0.59 |
| 05/30 | 1,390 | 1,399 | 1,369 | 1,374 | -0.87% | 13,700 | 416億8174万 | -3.03% | 4.43 | 0.58 |
| 05/29 | 1,390 | 1,392 | 1,375 | 1,386 | -0.43% | 7,200 | 420億4578万 | -2.39% | 4.47 | 0.58 |
| 05/28 | 1,395 | 1,411 | 1,391 | 1,392 | -1% | 8,600 | 422億2779万 | -2.11% | 4.49 | 0.59 |
| 05/27 | 1,420 | 1,424 | 1,405 | 1,406 | -0.92% | 9,600 | 426億5250万 | -1.33% | 4.53 | 0.59 |
| 05/26 | 1,415 | 1,420 | 1,410 | 1,419 | +0.07% | 10,800 | 430億4687万 | -0.49% | 4.57 | 0.6 |
| 05/23 | 1,418 | 1,439 | 1,410 | 1,418 | +0.93% | 10,700 | 430億1653万 | -0.7% | 4.57 | 0.6 |
| 05/22 | 1,439 | 1,439 | 1,400 | 1,405 | +0.43% | 12,800 | 426億2216万 | -1.47% | 4.53 | 0.59 |
| 05/21 | 1,375 | 1,457 | 1,375 | 1,399 | +2.12% | 20,200 | 424億4014万 | -1.82% | 4.51 | 0.59 |
| 05/20 | 1,397 | 1,421 | 1,370 | 1,370 | -2.28% | 12,700 | 415億6040万 | -3.66% | 4.42 | 0.58 |
| 05/19 | 1,414 | 1,434 | 1,402 | 1,402 | -0.85% | 17,600 | 425億3115万 | -1.34% | 4.52 | 0.59 |
| 05/16 | 1,440 | 1,445 | 1,405 | 1,414 | -2.08% | 24,500 | 428億9519万 | -0.35% | 4.56 | 0.6 |
| 05/15 | 1,490 | 1,490 | 1,443 | 1,444 | -1.5% | 8,500 | 438億527万 | +1.91% | 4.65 | 0.61 |
| 05/14 | 1,490 | 1,491 | 1,460 | 1,466 | -1.35% | 11,900 | 444億7266万 | +3.53% | 4.73 | 0.62 |
| 05/13 | 1,465 | 1,496 | 1,465 | 1,486 | +2.2% | 20,900 | 450億7938万 | +5.09% | 4.79 | 0.63 |
| 05/12 | 1,456 | 1,463 | 1,446 | 1,454 | -0.07% | 10,600 | 441億863万 | +3.05% | 4.69 | 0.61 |
| 05/09 | 1,401 | 1,460 | 1,401 | 1,455 | +2.97% | 12,900 | 441億3896万 | +3.26% | 4.69 | 0.61 |
| 05/08 | 1,400 | 1,455 | 1,400 | 1,413 | +1.22% | 11,600 | 428億6485万 | +0.28% | 4.55 | 0.6 |
| 05/07 | 1,381 | 1,442 | 1,376 | 1,396 | -3.12% | 20,400 | 423億4914万 | -0.92% | 4.5 | 0.59 |
| 05/02 | 1,430 | 1,447 | 1,430 | 1,441 | -0.21% | 4,900 | 437億1426万 | +2.27% | 4.65 | 0.61 |
| 05/01 | 1,407 | 1,448 | 1,407 | 1,444 | +1.69% | 8,900 | 438億527万 | +2.78% | 4.65 | 0.61 |
| 04/30 | 1,401 | 1,425 | 1,385 | 1,420 | +0.78% | 9,600 | 430億7720万 | +1.5% | 4.58 | 0.6 |
| 04/28 | 1,394 | 1,419 | 1,363 | 1,409 | -0.98% | 17,400 | 427億4350万 | +1% | 4.54 | 0.59 |
| 04/25 | 1,378 | 1,424 | 1,370 | 1,423 | +2.97% | 20,300 | 431億6821万 | +2.45% | 4.59 | 0.6 |
| 04/24 | 1,403 | 1,405 | 1,360 | 1,382 | -2.47% | 13,000 | 419億2443万 | +0.07% | 4.45 | 0.58 |
| 04/23 | 1,411 | 1,427 | 1,400 | 1,417 | -1.19% | 9,200 | 429億8619万 | +2.83% | 4.57 | 0.6 |
| 04/22 | 1,454 | 1,454 | 1,421 | 1,434 | -0.55% | 8,100 | 435億191万 | +4.37% | 4.62 | 0.6 |
| 04/21 | 1,457 | 1,463 | 1,424 | 1,442 | -0.89% | 7,800 | 437億4459万 | +5.49% | 4.65 | 0.61 |
| 04/18 | 1,459 | 1,459 | 1,449 | 1,455 | +0.14% | 9,800 | 441億3896万 | +6.91% | 4.69 | 0.61 |
| 04/17 | 1,450 | 1,455 | 1,431 | 1,453 | +0.35% | 14,000 | 440億7829万 | +7.07% | 4.68 | 0.61 |
| 04/16 | 1,400 | 1,458 | 1,400 | 1,448 | +4.32% | 17,100 | 439億2661万 | +7.1% | 4.67 | 0.61 |
| 04/15 | 1,375 | 1,393 | 1,375 | 1,388 | +0.95% | 4,800 | 421億645万 | +2.89% | 4.47 | 0.58 |
| 04/14 | 1,339 | 1,389 | 1,339 | 1,375 | +3.77% | 18,900 | 417億1208万 | +2% | 4.43 | 0.58 |
| 04/11 | 1,307 | 1,356 | 1,305 | 1,325 | -0.9% | 11,200 | 401億9528万 | -1.78% | 4.27 | 0.56 |
| 04/10 | 1,360 | 1,393 | 1,307 | 1,337 | -0.45% | 19,800 | 405億5931万 | -1.04% | 4.31 | 0.56 |
| 04/09 | 1,358 | 1,375 | 1,343 | 1,343 | -3.1% | 16,500 | 407億4132万 | -0.74% | 4.33 | 0.57 |
| 04/08 | 1,406 | 1,406 | 1,370 | 1,386 | -1.42% | 26,900 | 420億4578万 | +2.29% | 4.47 | 0.58 |
| 04/07 | 1,425 | 1,429 | 1,386 | 1,406 | -1.19% | 7,300 | 426億5250万 | +3.92% | 4.53 | 0.59 |
| 04/04 | 1,410 | 1,429 | 1,400 | 1,423 | +1.5% | 8,900 | 431億6821万 | +5.33% | 4.59 | 0.6 |
| 04/03 | 1,386 | 1,425 | 1,382 | 1,402 | -0.21% | 11,700 | 425億3115万 | +4.01% | 4.52 | 0.59 |
| 04/02 | 1,450 | 1,450 | 1,400 | 1,405 | -3.1% | 20,000 | 426億2216万 | +4.46% | 4.53 | 0.59 |
| 04/01 | 1,449 | 1,450 | 1,429 | 1,450 | +2.18% | 18,800 | 439億8728万 | +8.05% | 4.67 | 0.61 |
| 03/31 | 1,402 | 1,428 | 1,370 | 1,419 | +1.43% | 23,100 | 430億4687万 | +6.21% | 4.57 | 0.6 |
| 03/28 | 1,414 | 1,414 | 1,368 | 1,399 | +3.48% | 32,600 | 438億3914万 | +4.95% | 5.16 | 0.67 |
| 03/27 | 1,327 | 1,372 | 1,290 | 1,352 | +5.13% | 35,300 | 423億6635万 | +1.73% | 4.99 | 0.65 |
| 03/26 | 1,336 | 1,337 | 1,250 | 1,286 | -1.98% | 39,400 | 402億9817万 | -3.09% | 4.74 | 0.62 |
| 03/25 | 1,279 | 1,312 | 1,266 | 1,312 | +4.13% | 31,300 | 411億1291万 | -1.13% | 4.84 | 0.63 |
| 03/24 | 1,241 | 1,278 | 1,241 | 1,260 | +2.11% | 39,800 | 394億8343万 | -5.05% | 4.65 | 0.61 |
| 03/20 | 1,300 | 1,300 | 1,234 | 1,234 | -4.64% | 23,500 | 386億6869万 | -7.08% | 4.55 | 0.59 |
| 03/19 | 1,324 | 1,324 | 1,268 | 1,294 | -1.6% | 12,000 | 405億4886万 | -2.85% | 4.77 | 0.62 |
| 03/18 | 1,297 | 1,319 | 1,280 | 1,315 | +3.79% | 11,200 | 412億692万 | -1.35% | 4.85 | 0.63 |
| 03/17 | 1,301 | 1,303 | 1,256 | 1,267 | -2.76% | 14,000 | 397億278万 | -5.02% | 4.67 | 0.61 |
| 03/14 | 1,303 | 1,330 | 1,303 | 1,303 | -2.62% | 35,600 | 408億3088万 | -2.47% | 4.81 | 0.63 |
| 03/13 | 1,323 | 1,354 | 1,323 | 1,338 | -0.45% | 15,200 | 419億2764万 | +0.07% | 4.93 | 0.65 |
| 03/12 | 1,329 | 1,355 | 1,329 | 1,344 | -0.96% | 35,900 | 421億1566万 | +0.6% | 4.96 | 0.65 |
| 03/11 | 1,362 | 1,379 | 1,340 | 1,357 | -0.15% | 20,800 | 425億2303万 | +1.72% | 5.01 | 0.65 |
| 03/10 | 1,415 | 1,415 | 1,357 | 1,359 | -3.48% | 29,300 | 425億8570万 | +1.72% | 5.01 | 0.66 |
| 03/07 | 1,402 | 1,412 | 1,372 | 1,408 | +1.51% | 95,100 | 441億2117万 | +5% | 5.19 | 0.68 |
| 03/06 | 1,389 | 1,399 | 1,371 | 1,387 | +0.43% | 9,800 | 434億6311万 | +3.2% | 5.12 | 0.67 |
| 03/05 | 1,379 | 1,400 | 1,365 | 1,381 | -1% | 19,300 | 432億7510万 | +2.22% | 5.09 | 0.67 |
| 03/04 | 1,364 | 1,397 | 1,341 | 1,395 | +4.18% | 29,400 | 437億1380万 | +2.95% | 5.15 | 0.67 |
| 03/03 | 1,336 | 1,380 | 1,334 | 1,339 | -1.25% | 18,900 | 419億5898万 | -1.62% | 4.94 | 0.65 |
| 02/28 | 1,349 | 1,359 | 1,328 | 1,356 | +1.65% | 15,300 | 424億9169万 | -1.31% | 5 | 0.65 |
| 02/27 | 1,322 | 1,349 | 1,320 | 1,334 | +0.45% | 15,400 | 418億230万 | -3.75% | 4.92 | 0.64 |
| 02/26 | 1,333 | 1,345 | 1,328 | 1,328 | -0.38% | 9,100 | 416億1428万 | -4.94% | 4.9 | 0.64 |
| 02/25 | 1,340 | 1,340 | 1,304 | 1,333 | +1.76% | 11,300 | 417億7096万 | -5.33% | 4.92 | 0.64 |
| 02/24 | 1,341 | 1,347 | 1,304 | 1,310 | -1.58% | 9,100 | 410億5023万 | -7.55% | 4.83 | 0.63 |
| 02/21 | 1,295 | 1,339 | 1,295 | 1,331 | +2.86% | 16,800 | 417億829万 | -6.73% | 4.91 | 0.64 |
| 02/20 | 1,304 | 1,349 | 1,291 | 1,294 | -0.77% | 20,500 | 405億4886万 | -9.76% | 4.77 | 0.62 |
| 02/19 | 1,312 | 1,312 | 1,295 | 1,304 | +0.15% | 11,700 | 408億6222万 | -9.57% | 4.81 | 0.63 |
| 02/18 | 1,304 | 1,318 | 1,278 | 1,302 | +0.7% | 22,300 | 407億9955万 | -10.14% | 4.8 | 0.63 |
| 02/17 | 1,302 | 1,355 | 1,276 | 1,293 | -0.61% | 25,900 | 405億1752万 | -11.2% | 4.77 | 0.62 |
| 02/14 | 1,320 | 1,334 | 1,300 | 1,301 | -1.14% | 21,600 | 407億6821万 | -11.26% | 4.8 | 0.63 |
| 02/13 | 1,372 | 1,372 | 1,316 | 1,316 | -1.94% | 12,800 | 412億3825万 | -10.66% | 4.85 | 0.63 |
| 02/12 | 1,340 | 1,358 | 1,331 | 1,342 | +1.36% | 17,000 | 420億5299万 | -9.14% | 4.95 | 0.65 |
| 02/10 | 1,355 | 1,365 | 1,320 | 1,324 | -0.08% | 26,700 | 414億8894万 | -10.66% | 4.88 | 0.64 |
| 02/07 | 1,323 | 1,347 | 1,316 | 1,325 | +0.76% | 24,300 | 415億2028万 | - | 4.89 | 0.64 |
| 02/06 | 1,309 | 1,379 | 1,301 | 1,315 | -0.38% | 31,200 | 412億692万 | - | 4.85 | 0.63 |
| 02/05 | 1,350 | 1,395 | 1,291 | 1,320 | +1.07% | 38,900 | 413億6360万 | - | 4.87 | 0.64 |
| 02/04 | 1,306 | 1,333 | 1,246 | 1,306 | -7.11% | 85,200 | 409億2489万 | - | 4.82 | 0.63 |
| 02/03 | 1,455 | 1,457 | 1,377 | 1,406 | -5% | 40,900 | 440億5850万 | - | 5.19 | 0.68 |
| 01/31 | 1,490 | 1,512 | 1,463 | 1,480 | +0.82% | 37,900 | 463億7737万 | - | 5.46 | 0.71 |
| 01/30 | 1,600 | 1,600 | 1,460 | 1,468 | -5.9% | 46,700 | 460億133万 | - | 5.41 | 0.71 |
| 01/29 | 1,490 | 1,560 | 1,490 | 1,560 | +5.26% | 38,900 | 488億8425万 | - | 5.75 | 0.75 |
| 01/28 | 1,552 | 1,585 | 1,463 | 1,482 | -4.94% | 36,600 | 464億4004万 | - | 5.47 | 0.71 |
| 01/27 | 1,665 | 1,665 | 1,550 | 1,559 | -5.57% | 48,100 | 488億5291万 | - | 5.75 | 0.75 |
| 01/24 | 1,630 | 1,674 | 1,620 | 1,651 | -1.14% | 46,200 | 517億3583万 | - | 6.09 | 0.8 |
| 01/23 | 1,626 | 1,680 | 1,613 | 1,670 | +3.6% | 65,400 | 523億3122万 | - | 6.16 | 0.81 |
| 01/22 | 1,601 | 1,618 | 1,595 | 1,612 | +1.13% | 20,800 | 505億1373万 | - | 5.95 | 0.78 |
| 01/21 | 1,586 | 1,630 | 1,586 | 1,594 | +1.4% | 61,700 | 499億4968万 | - | 5.88 | 0.77 |
| 01/20 | 1,572 | 1,578 | 1,563 | 1,572 | +1.16% | 28,900 | 492億6028万 | - | 5.8 | 0.76 |
| 01/17 | 1,510 | 1,590 | 1,503 | 1,554 | +3.53% | 49,000 | 486億9623万 | - | 5.73 | 0.75 |
| 01/16 | 1,488 | 1,521 | 1,486 | 1,501 | +0.27% | 25,100 | 470億3542万 | - | 5.54 | 0.72 |
| 01/15 | 1,500 | 1,500 | 1,484 | 1,497 | +1.7% | 15,600 | 469億1008万 | - | 5.52 | 0.72 |
| 01/14 | 1,484 | 1,490 | 1,440 | 1,472 | -1.01% | 29,600 | 461億2668万 | - | 5.43 | 0.71 |
| 01/10 | 1,500 | 1,507 | 1,455 | 1,487 | -2.49% | 39,600 | 465億9672万 | - | 5.48 | 0.72 |
| 01/09 | 1,521 | 1,570 | 1,502 | 1,525 | +1.73% | 48,300 | 477億8749万 | - | 5.62 | 0.74 |
| 01/08 | 1,459 | 1,499 | 1,424 | 1,499 | +7.07% | 54,600 | 469億7275万 | - | 5.53 | 0.72 |
| 01/07 | 1,460 | 1,460 | 1,375 | 1,400 | -5.08% | 47,900 | 438億7647万 | - | 5.16 | 0.68 |
| 01/06 | 1,501 | 1,545 | 1,470 | 1,475 | 0% | 68,700 | 462億2699万 | - | 5.44 | 0.71 |
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。
