K&Oエナジーグループ（1663）の株価チャート

2014/10/08

2014/05/19～2014/10/08

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
2026	7/1, 株式分割 1→2
2014
10/08	680	695	680	683	-1.8%	32,000	414億872万	-3.6%	4.27	0.56
10/07	700	704	695	695	-1%	28,400	421億6712万	-1.84%	4.35	0.57
10/06	692	705	692	702	+2.41%	36,600	425億9182万	-0.85%	4.39	0.57
10/03	683	693	683	686	+0.37%	40,600	415億9073万	-3.18%	4.29	0.56
10/02	703	708	683	683	-4.07%	62,000	414億3905万	-3.67%	4.27	0.56
10/01	717	719	706	712	-0.56%	31,000	431億9855万	+0.28%	4.45	0.58
09/30	725	728	712	716	-1.17%	50,800	434億4123万	+0.99%	4.48	0.59
09/29	732	732	721	725	-0.41%	32,400	439億5695万	+2.19%	4.53	0.59
09/26	718	730	718	728	-0.34%	15,400	441億3896万	+2.75%	4.55	0.59
09/25	725	730	717	730	+2.46%	62,000	442億9064万	+3.25%	4.56	0.6
09/24	712	715	702	713	+0.14%	41,000	432億2888万	+0.92%	4.46	0.58
09/22	711	720	709	712	-1.79%	33,200	431億6821万	+0.78%	4.45	0.58
09/19	717	733	709	725	+1.12%	53,600	439億5695万	+2.77%	4.53	0.59
09/18	723	723	713	717	-0.07%	62,600	434億7157万	+1.78%	4.48	0.59
09/17	711	720	708	717	-0.21%	64,400	435億191万	+1.99%	4.48	0.59
09/16	731	733	709	719	-1.71%	70,800	435億9291万	+2.35%	4.49	0.59
09/12	743	743	729	731	+0.34%	82,400	443億5132万	+4.28%	4.57	0.6
09/11	735	737	725	729	-0.88%	56,800	441億9964万	+4.37%	4.56	0.6
09/10	691	739	691	735	+6.14%	139,600	445億9400万	+5.3%	4.6	0.6
09/09	695	695	691	693	+0.07%	21,000	420億1544万	-0.79%	4.33	0.57
09/08	693	693	683	692	+2.06%	60,800	419億8510万	-1.14%	4.33	0.57
09/05	685	687	676	678	-0.8%	72,600	411億3569万	-3.56%	4.24	0.55
09/04	697	698	683	684	-1.94%	71,000	414億6939万	-3.19%	4.27	0.56
09/03	687	700	687	697	-0.43%	76,400	422億8846万	-1.69%	4.36	0.57
09/02	700	704	694	700	+0.43%	53,200	424億7048万	-1.69%	4.38	0.57
09/01	690	699	690	697	+0.72%	23,400	422億8846万	-2.65%	4.36	0.57
08/29	695	698	689	692	-1.35%	47,800	419億8510万	-3.89%	4.33	0.57
08/28	699	703	694	702	-0.28%	71,600	425億6149万	-2.97%	4.39	0.57
08/27	698	705	695	704	+0.79%	59,400	426億8283万	-3.23%	4.4	0.58
08/26	700	708	698	698	-0.07%	50,200	423億4914万	-4.38%	4.36	0.57
08/25	705	705	693	699	-0.57%	56,400	423億7947万	-4.84%	4.37	0.57
08/22	714	714	702	703	-1.61%	48,600	426億2216万	-4.68%	4.39	0.57
08/21	703	715	698	714	+1.93%	59,000	433億1989万	-3.64%	4.46	0.58
08/20	701	707	699	701	-0.71%	60,200	425億82万	-5.85%	4.38	0.57
08/19	703	707	697	706	+0.5%	44,800	428億418万	-5.81%	4.41	0.58
08/18	700	711	698	702	+1.23%	31,000	425億9182万	-6.77%	4.39	0.57
08/15	693	698	692	694	-0.29%	54,800	420億7611万	-8.39%	4.34	0.57
08/14	694	704	692	696	+0.07%	55,200	421億9746万	-8.73%	4.35	0.57
08/13	685	698	683	695	+1.16%	48,200	421億6712万	-9.27%	4.35	0.57
08/12	700	703	686	687	-0.72%	65,600	416億8174万	-10.89%	4.3	0.56
08/11	688	703	684	692	+2.14%	59,000	419億8510万	-10.48%	4.33	0.57
08/08	716	717	675	678	-7%	144,800	411億536万	-12.69%	4.24	0.55
08/07	710	733	710	729	+1.53%	60,000	441億9964万	-6.6%	4.56	0.6
08/06	733	746	713	718	-3.5%	75,400	435億3224万	-8.13%	4.49	0.59
08/05	765	775	742	744	-3.63%	76,400	451億972万	-5.04%	4.65	0.61
08/04	774	777	764	772	+2.32%	92,600	468億854万	-1.47%	4.82	0.63
08/01	739	774	739	754	-0.53%	131,000	457億4677万	-3.58%	4.71	0.62
07/31	771	773	746	758	-0.92%	185,400	459億8946万	-2.94%	4.74	0.62
07/30	795	795	752	765	-3.89%	386,200	464億1417万	-2.05%	4.78	0.63
07/29	795	800	789	796	+0.13%	63,600	482億9500万	+2.05%	4.98	0.65
07/28	791	796	745	795	+0.51%	92,600	482億3433万	+2.19%	4.97	0.65
07/25	774	794	767	791	+1.15%	38,600	479億9164万	+1.8%	4.95	0.65
07/24	783	788	777	782	-0.51%	35,200	474億4559万	+0.77%	4.89	0.64
07/23	794	794	782	786	-0.88%	22,600	476億8828万	+1.42%	4.92	0.64
07/22	799	799	785	793	+0.76%	36,000	481億1299万	+2.59%	4.96	0.65
07/18	783	794	782	787	-0.82%	24,800	477億4896万	+2.21%	4.92	0.64
07/17	797	797	785	794	-0.38%	40,800	481億4332万	+3.46%	4.96	0.65
07/16	803	808	796	797	-1.36%	36,800	483億2534万	+4.39%	4.98	0.65
07/15	810	812	805	808	-0.37%	42,600	489億9273万	+6.39%	5.05	0.66
07/14	801	811	760	811	+1.12%	99,600	491億7475万	+7.35%	5.07	0.66
07/11	802	807	794	802	-1.48%	65,600	486億2870万	+6.72%	5.01	0.66
07/10	805	815	805	814	+0.25%	114,400	493億5677万	+9.05%	5.09	0.66
07/09	804	814	801	812	+0.43%	110,200	492億3542万	+9.37%	5.07	0.66
07/08	797	825	791	808	+6.74%	406,200	490億2307万	+9.63%	5.05	0.66
07/07	754	770	754	757	-1.3%	43,000	459億2879万	+3.27%	4.73	0.62
07/04	770	770	763	767	+1.12%	30,800	465億3551万	+4.92%	4.8	0.63
07/03	762	762	757	759	-0.39%	11,600	460億1980万	+4.33%	4.74	0.62
07/02	765	770	761	762	+0.13%	36,400	462億182万	+5.03%	4.76	0.62
07/01	753	765	750	761	+1.4%	26,200	461億4114万	+5.33%	4.76	0.62
06/30	734	750	734	750	+2.18%	17,400	455億409万	+4.17%	4.69	0.61
06/27	753	753	725	734	-2.52%	28,200	445億3333万	+2.23%	4.59	0.6
06/26	759	759	746	753	+1.21%	38,800	456億8610万	+5.02%	4.71	0.62
06/25	750	756	742	744	-0.2%	35,800	451億4005万	+4.06%	4.65	0.61
06/24	750	755	746	746	-0.93%	55,200	452億3106万	+4.56%	4.66	0.61
06/23	752	755	750	753	-0.33%	20,200	456億5577万	+5.84%	4.71	0.62
06/20	760	765	686	755	-0.59%	91,800	458億745万	+6.49%	4.72	0.62
06/19	760	765	754	760	+0.46%	35,000	460億8047万	+7.43%	4.75	0.62
06/18	743	796	743	756	+2.16%	75,400	458億6812万	+7.08%	4.73	0.62
06/17	723	742	723	740	+2.42%	61,400	448億9737万	+4.96%	4.63	0.6
06/16	715	724	708	723	+1.76%	52,000	438億3560万	+2.48%	4.52	0.59
06/13	700	716	698	710	+1.21%	77,400	430億7720万	+0.71%	4.44	0.58
06/12	701	705	699	702	+0.07%	19,800	425億6149万	-0.64%	4.39	0.57
06/11	694	703	694	701	+0.43%	39,200	425億3115万	-0.71%	4.38	0.57
06/10	700	703	696	698	-0.5%	30,800	423億4914万	-1.13%	4.36	0.57
06/09	701	707	699	702	+0.14%	45,600	425億6149万	-0.78%	4.39	0.57
06/06	696	702	693	701	+0.29%	43,400	425億82万	-0.92%	4.38	0.57
06/05	697	701	696	699	-0.21%	31,600	423億7947万	-1.34%	4.37	0.57
06/04	696	702	692	700	+0.14%	33,200	424億7048万	-1.13%	4.38	0.57
06/03	700	704	698	699	+0.5%	59,600	424億981万	-1.41%	4.37	0.57
06/02	688	700	688	696	+1.24%	17,800	421億9746万	-1.77%	4.35	0.57
05/30	695	700	685	687	-0.87%	27,400	416億8174万	-3.1%	4.3	0.56
05/29	695	696	688	693	-0.43%	14,400	420億4578万	-2.39%	4.33	0.57
05/28	698	706	696	696	-1%	17,200	422億2779万	-2.11%	4.35	0.57
05/27	710	712	703	703	-0.92%	19,200	426億5250万	-1.26%	4.4	0.57
05/26	708	710	705	710	+0.07%	21,600	430億4687万	-0.49%	4.44	0.58
05/23	709	720	705	709	+0.93%	21,400	430億1653万	-0.7%	4.43	0.58
05/22	720	720	700	703	+0.43%	25,600	426億2216万	-1.47%	4.39	0.57
05/21	688	729	688	700	+2.12%	40,400	424億4014万	-1.89%	4.37	0.57
05/20	699	711	685	685	-2.28%	25,400	415億6040万	-3.66%	4.28	0.56
05/19	707	717	701	701	-0.85%	35,200	425億3115万	-1.27%	4.38	0.57

K&Oエナジーグループ（1663）の株価チャート

2014/05/19～2014/10/08

株価推移

開示資料

決算

株式

チャート