K&Oエナジーグループ（1663）の株価チャート
2014/06/24～2014/11/17
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 |
| 11/17 | 1,451 | 1,459 | 1,415 | 1,425 | -2.4% | 14,000 | 432億2888万 | +5.17% | 4.59 | 0.6 |
| 11/14 | 1,464 | 1,464 | 1,443 | 1,460 | +1.6% | 21,600 | 442億9064万 | +7.99% | 4.71 | 0.62 |
| 11/13 | 1,425 | 1,442 | 1,421 | 1,437 | -0.35% | 20,400 | 435億9291万 | +6.6% | 4.63 | 0.61 |
| 11/12 | 1,453 | 1,460 | 1,438 | 1,442 | -0.76% | 16,400 | 437億4459万 | +7.13% | 4.65 | 0.61 |
| 11/11 | 1,447 | 1,454 | 1,422 | 1,453 | +0.97% | 17,400 | 440億7829万 | +8.11% | 4.68 | 0.61 |
| 11/10 | 1,431 | 1,445 | 1,421 | 1,439 | +0.63% | 10,400 | 436億5359万 | +7.31% | 4.64 | 0.61 |
| 11/07 | 1,395 | 1,440 | 1,395 | 1,430 | +1.63% | 18,200 | 433億8056万 | +6.88% | 4.61 | 0.6 |
| 11/06 | 1,410 | 1,424 | 1,405 | 1,407 | -0.14% | 19,300 | 426億8283万 | +5.16% | 4.54 | 0.59 |
| 11/05 | 1,407 | 1,418 | 1,400 | 1,409 | +0.14% | 27,600 | 427億4350万 | +5.23% | 4.54 | 0.59 |
| 11/04 | 1,422 | 1,425 | 1,399 | 1,407 | +1.08% | 29,900 | 426億8283万 | +4.92% | 4.54 | 0.59 |
| 10/31 | 1,380 | 1,409 | 1,350 | 1,392 | +0.72% | 50,800 | 422億2779万 | +3.65% | 4.49 | 0.59 |
| 10/30 | 1,314 | 1,395 | 1,314 | 1,382 | +5.5% | 56,700 | 419億2443万 | +2.75% | 4.45 | 0.58 |
| 10/29 | 1,287 | 1,320 | 1,287 | 1,310 | +1.95% | 22,800 | 397億4023万 | -2.75% | 4.22 | 0.55 |
| 10/28 | 1,284 | 1,297 | 1,282 | 1,285 | -1.31% | 16,500 | 389億8183万 | -4.89% | 4.14 | 0.54 |
| 10/27 | 1,293 | 1,304 | 1,284 | 1,302 | +0.15% | 20,600 | 394億9755万 | -4.12% | 4.2 | 0.55 |
| 10/24 | 1,315 | 1,320 | 1,293 | 1,300 | -1.14% | 13,500 | 394億3687万 | -4.62% | 4.19 | 0.55 |
| 10/23 | 1,300 | 1,322 | 1,298 | 1,315 | +0.61% | 18,000 | 398億9192万 | -3.94% | 4.24 | 0.55 |
| 10/22 | 1,290 | 1,307 | 1,269 | 1,307 | +3.16% | 23,900 | 396億4923万 | -4.88% | 4.21 | 0.55 |
| 10/21 | 1,278 | 1,282 | 1,260 | 1,267 | -2.16% | 27,200 | 384億3578万 | -8.19% | 4.08 | 0.53 |
| 10/20 | 1,269 | 1,296 | 1,269 | 1,295 | +3.43% | 20,000 | 392億8519万 | -6.63% | 4.17 | 0.55 |
| 10/17 | 1,264 | 1,280 | 1,252 | 1,252 | -1.11% | 27,000 | 379億8074万 | -10.19% | 4.04 | 0.53 |
| 10/16 | 1,283 | 1,290 | 1,263 | 1,266 | -2.91% | 29,700 | 384億545万 | -9.57% | 4.08 | 0.53 |
| 10/15 | 1,288 | 1,307 | 1,280 | 1,304 | +2.27% | 36,600 | 395億5822万 | -7.12% | 4.2 | 0.55 |
| 10/14 | 1,282 | 1,307 | 1,273 | 1,275 | -2.82% | 33,900 | 386億7847万 | -9.32% | 4.11 | 0.54 |
| 10/10 | 1,326 | 1,335 | 1,304 | 1,312 | -2.31% | 22,000 | 398億91万 | -6.95% | 4.23 | 0.55 |
| 10/09 | 1,376 | 1,380 | 1,343 | 1,343 | -1.61% | 18,900 | 407億4132万 | -4.95% | 4.33 | 0.57 |
| 10/08 | 1,360 | 1,390 | 1,360 | 1,365 | -1.8% | 16,000 | 414億872万 | -3.6% | 4.4 | 0.58 |
| 10/07 | 1,399 | 1,407 | 1,390 | 1,390 | -1% | 14,200 | 421億6712万 | -1.91% | 4.48 | 0.59 |
| 10/06 | 1,383 | 1,410 | 1,383 | 1,404 | +2.41% | 18,300 | 425億9182万 | -0.92% | 4.53 | 0.59 |
| 10/03 | 1,366 | 1,385 | 1,366 | 1,371 | +0.37% | 20,300 | 415億9073万 | -3.25% | 4.42 | 0.58 |
| 10/02 | 1,405 | 1,416 | 1,365 | 1,366 | -4.07% | 31,000 | 414億3905万 | -3.67% | 4.4 | 0.58 |
| 10/01 | 1,433 | 1,438 | 1,412 | 1,424 | -0.56% | 15,500 | 431億9855万 | +0.35% | 4.59 | 0.6 |
| 09/30 | 1,449 | 1,455 | 1,423 | 1,432 | -1.17% | 25,400 | 434億4123万 | +0.99% | 4.62 | 0.6 |
| 09/29 | 1,463 | 1,463 | 1,442 | 1,449 | -0.41% | 16,200 | 439億5695万 | +2.26% | 4.67 | 0.61 |
| 09/26 | 1,435 | 1,459 | 1,435 | 1,455 | -0.34% | 7,700 | 441億3896万 | +2.75% | 4.69 | 0.61 |
| 09/25 | 1,449 | 1,460 | 1,434 | 1,460 | +2.46% | 31,000 | 442億9064万 | +3.25% | 4.71 | 0.62 |
| 09/24 | 1,423 | 1,429 | 1,403 | 1,425 | +0.14% | 20,500 | 432億2888万 | +0.92% | 4.59 | 0.6 |
| 09/22 | 1,422 | 1,440 | 1,418 | 1,423 | -1.79% | 16,600 | 431億6821万 | +0.85% | 4.59 | 0.6 |
| 09/19 | 1,433 | 1,465 | 1,418 | 1,449 | +1.12% | 26,800 | 439億5695万 | +2.77% | 4.67 | 0.61 |
| 09/18 | 1,445 | 1,445 | 1,425 | 1,433 | -0.07% | 31,300 | 434億7157万 | +1.85% | 4.62 | 0.6 |
| 09/17 | 1,422 | 1,440 | 1,415 | 1,434 | -0.21% | 32,200 | 435億191万 | +1.99% | 4.62 | 0.6 |
| 09/16 | 1,462 | 1,465 | 1,417 | 1,437 | -1.71% | 35,400 | 435億9291万 | +2.42% | 4.63 | 0.61 |
| 09/12 | 1,485 | 1,485 | 1,457 | 1,462 | +0.34% | 41,200 | 443億5132万 | +4.35% | 4.71 | 0.62 |
| 09/11 | 1,470 | 1,474 | 1,450 | 1,457 | -0.88% | 28,400 | 441億9964万 | +4.29% | 4.7 | 0.61 |
| 09/10 | 1,382 | 1,477 | 1,382 | 1,470 | +6.14% | 69,800 | 445億9400万 | +5.23% | 4.74 | 0.62 |
| 09/09 | 1,389 | 1,389 | 1,381 | 1,385 | +0.07% | 10,500 | 420億1544万 | -0.79% | 4.46 | 0.58 |
| 09/08 | 1,386 | 1,386 | 1,366 | 1,384 | +2.06% | 30,400 | 419億8510万 | -1.14% | 4.46 | 0.58 |
| 09/05 | 1,370 | 1,374 | 1,351 | 1,356 | -0.8% | 36,300 | 411億3569万 | -3.56% | 4.37 | 0.57 |
| 09/04 | 1,394 | 1,395 | 1,365 | 1,367 | -1.94% | 35,500 | 414億6939万 | -3.19% | 4.41 | 0.58 |
| 09/03 | 1,373 | 1,400 | 1,373 | 1,394 | -0.43% | 38,200 | 422億8846万 | -1.69% | 4.49 | 0.59 |
| 09/02 | 1,399 | 1,407 | 1,388 | 1,400 | +0.43% | 26,600 | 424億7048万 | -1.62% | 4.51 | 0.59 |
| 09/01 | 1,380 | 1,397 | 1,380 | 1,394 | +0.72% | 11,700 | 422億8846万 | -2.59% | 4.49 | 0.59 |
| 08/29 | 1,389 | 1,395 | 1,377 | 1,384 | -1.35% | 23,900 | 419億8510万 | -3.82% | 4.46 | 0.58 |
| 08/28 | 1,398 | 1,405 | 1,387 | 1,403 | -0.28% | 35,800 | 425億6149万 | -3.04% | 4.52 | 0.59 |
| 08/27 | 1,396 | 1,409 | 1,390 | 1,407 | +0.79% | 29,700 | 426億8283万 | -3.17% | 4.54 | 0.59 |
| 08/26 | 1,400 | 1,415 | 1,395 | 1,396 | -0.07% | 25,100 | 423億4914万 | -4.38% | 4.5 | 0.59 |
| 08/25 | 1,410 | 1,410 | 1,385 | 1,397 | -0.57% | 28,200 | 423億7947万 | -4.84% | 4.5 | 0.59 |
| 08/22 | 1,428 | 1,428 | 1,403 | 1,405 | -1.61% | 24,300 | 426億2216万 | -4.75% | 4.53 | 0.59 |
| 08/21 | 1,406 | 1,429 | 1,395 | 1,428 | +1.93% | 29,500 | 433億1989万 | -3.64% | 4.6 | 0.6 |
| 08/20 | 1,402 | 1,414 | 1,398 | 1,401 | -0.71% | 30,100 | 425億82万 | -5.91% | 4.52 | 0.59 |
| 08/19 | 1,405 | 1,413 | 1,394 | 1,411 | +0.5% | 22,400 | 428億418万 | -5.74% | 4.55 | 0.59 |
| 08/18 | 1,400 | 1,421 | 1,395 | 1,404 | +1.23% | 15,500 | 425億9182万 | -6.71% | 4.53 | 0.59 |
| 08/15 | 1,386 | 1,395 | 1,384 | 1,387 | -0.29% | 27,400 | 420億7611万 | -8.33% | 4.47 | 0.58 |
| 08/14 | 1,388 | 1,408 | 1,383 | 1,391 | +0.07% | 27,600 | 421億9746万 | -8.67% | 4.48 | 0.59 |
| 08/13 | 1,370 | 1,395 | 1,366 | 1,390 | +1.16% | 24,100 | 421億6712万 | -9.27% | 4.48 | 0.59 |
| 08/12 | 1,400 | 1,406 | 1,371 | 1,374 | -0.72% | 32,800 | 416億8174万 | -10.84% | 4.43 | 0.58 |
| 08/11 | 1,376 | 1,406 | 1,367 | 1,384 | +2.14% | 29,500 | 419億8510万 | -10.54% | 4.46 | 0.58 |
| 08/08 | 1,431 | 1,434 | 1,350 | 1,355 | -7% | 72,400 | 411億536万 | -12.75% | 4.37 | 0.57 |
| 08/07 | 1,420 | 1,465 | 1,420 | 1,457 | +1.53% | 30,000 | 441億9964万 | -6.54% | 4.7 | 0.61 |
| 08/06 | 1,465 | 1,492 | 1,426 | 1,435 | -3.5% | 37,700 | 435億3224万 | -8.13% | 4.63 | 0.6 |
| 08/05 | 1,530 | 1,550 | 1,483 | 1,487 | -3.63% | 38,200 | 451億972万 | -5.04% | 4.79 | 0.63 |
| 08/04 | 1,548 | 1,553 | 1,527 | 1,543 | +2.32% | 46,300 | 468億854万 | -1.47% | 4.97 | 0.65 |
| 08/01 | 1,477 | 1,548 | 1,477 | 1,508 | -0.53% | 65,500 | 457億4677万 | -3.52% | 4.86 | 0.64 |
| 07/31 | 1,541 | 1,546 | 1,491 | 1,516 | -0.92% | 92,700 | 459億8946万 | -3.01% | 4.89 | 0.64 |
| 07/30 | 1,589 | 1,590 | 1,503 | 1,530 | -3.89% | 193,100 | 464億1417万 | -2.05% | 4.93 | 0.64 |
| 07/29 | 1,590 | 1,599 | 1,577 | 1,592 | +0.13% | 31,800 | 482億9500万 | +2.05% | 5.13 | 0.67 |
| 07/28 | 1,582 | 1,592 | 1,490 | 1,590 | +0.51% | 46,300 | 482億3433万 | +2.12% | 5.13 | 0.67 |
| 07/25 | 1,547 | 1,587 | 1,533 | 1,582 | +1.15% | 19,300 | 479億9164万 | +1.8% | 5.1 | 0.67 |
| 07/24 | 1,566 | 1,575 | 1,554 | 1,564 | -0.51% | 17,600 | 474億4559万 | +0.84% | 5.04 | 0.66 |
| 07/23 | 1,587 | 1,587 | 1,563 | 1,572 | -0.88% | 11,300 | 476億8828万 | +1.48% | 5.07 | 0.66 |
| 07/22 | 1,597 | 1,597 | 1,569 | 1,586 | +0.76% | 18,000 | 481億1299万 | +2.65% | 5.11 | 0.67 |
| 07/18 | 1,565 | 1,588 | 1,563 | 1,574 | -0.82% | 12,400 | 477億4896万 | +2.21% | 5.07 | 0.66 |
| 07/17 | 1,593 | 1,593 | 1,570 | 1,587 | -0.38% | 20,400 | 481億4332万 | +3.46% | 5.12 | 0.67 |
| 07/16 | 1,606 | 1,616 | 1,591 | 1,593 | -1.36% | 18,400 | 483億2534万 | +4.39% | 5.14 | 0.67 |
| 07/15 | 1,619 | 1,623 | 1,609 | 1,615 | -0.37% | 21,300 | 489億9273万 | +6.32% | 5.21 | 0.68 |
| 07/14 | 1,602 | 1,622 | 1,520 | 1,621 | +1.12% | 49,800 | 491億7475万 | +7.35% | 5.23 | 0.68 |
| 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 |
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。
