K&Oエナジーグループ（1663）の株価チャート
2014/09/18～2015/02/18
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 |
|---|
| 2015 |
| 02/18 | 1,584 | 1,584 | 1,554 | 1,565 | +0.13% | 51,100 | 474億7593万 | +3.23% | 10.88 | 0.63 |
| 02/17 | 1,533 | 1,570 | 1,533 | 1,563 | +2.49% | 14,500 | 474億1526万 | +3.37% | 10.86 | 0.63 |
| 02/16 | 1,590 | 1,590 | 1,500 | 1,525 | -3.79% | 35,200 | 462億6249万 | +1.13% | 10.6 | 0.61 |
| 02/13 | 1,567 | 1,599 | 1,566 | 1,585 | +1.21% | 81,200 | 480億8265万 | +5.32% | 11.01 | 0.64 |
| 02/12 | 1,570 | 1,596 | 1,566 | 1,566 | -0.25% | 28,900 | 475億627万 | +4.4% | 10.88 | 0.63 |
| 02/10 | 1,575 | 1,578 | 1,555 | 1,570 | -0.32% | 12,900 | 476億2761万 | +5.02% | 10.91 | 0.63 |
| 02/09 | 1,550 | 1,575 | 1,550 | 1,575 | +0.7% | 7,800 | 477億7929万 | +5.63% | 10.95 | 0.63 |
| 02/06 | 1,551 | 1,568 | 1,520 | 1,564 | +1.03% | 22,700 | 474億4559万 | +5.11% | 10.87 | 0.63 |
| 02/05 | 1,555 | 1,555 | 1,507 | 1,548 | -0.26% | 11,100 | 469億6022万 | +4.24% | 10.76 | 0.62 |
| 02/04 | 1,535 | 1,552 | 1,493 | 1,552 | +1.9% | 24,200 | 470億8156万 | +4.58% | 10.79 | 0.62 |
| 02/03 | 1,531 | 1,536 | 1,507 | 1,523 | -0.2% | 15,900 | 462億182万 | +2.84% | 10.58 | 0.61 |
| 02/02 | 1,519 | 1,529 | 1,515 | 1,526 | +0.46% | 22,200 | 462億9282万 | +3.11% | 10.6 | 0.61 |
| 01/30 | 1,520 | 1,526 | 1,485 | 1,519 | +1.27% | 22,000 | 460億8047万 | +2.7% | 10.56 | 0.61 |
| 01/29 | 1,500 | 1,513 | 1,468 | 1,500 | -0.53% | 28,100 | 455億409万 | +1.63% | 10.42 | 0.6 |
| 01/28 | 1,494 | 1,509 | 1,468 | 1,508 | +1.14% | 18,400 | 457億4677万 | +2.38% | 10.48 | 0.61 |
| 01/27 | 1,482 | 1,492 | 1,474 | 1,491 | +1.15% | 17,900 | 452億3106万 | +1.57% | 10.36 | 0.6 |
| 01/26 | 1,482 | 1,482 | 1,466 | 1,474 | -0.34% | 4,200 | 447億1535万 | +0.75% | 10.24 | 0.59 |
| 01/23 | 1,470 | 1,483 | 1,451 | 1,479 | +0.34% | 10,100 | 448億6703万 | +1.23% | 10.28 | 0.6 |
| 01/22 | 1,476 | 1,476 | 1,447 | 1,474 | -0.2% | 10,300 | 447億1535万 | +1.03% | 10.24 | 0.59 |
| 01/21 | 1,478 | 1,478 | 1,466 | 1,477 | 0% | 9,300 | 448億636万 | +1.3% | 10.26 | 0.59 |
| 01/20 | 1,462 | 1,477 | 1,432 | 1,477 | +1.72% | 18,100 | 448億636万 | +1.3% | 10.26 | 0.59 |
| 01/19 | 1,445 | 1,455 | 1,445 | 1,452 | -0.21% | 11,200 | 440億4796万 | -0.34% | 10.09 | 0.58 |
| 01/16 | 1,441 | 1,463 | 1,422 | 1,455 | -1.36% | 22,800 | 441億3896万 | -0.14% | 10.11 | 0.59 |
| 01/15 | 1,457 | 1,478 | 1,457 | 1,475 | +1.24% | 7,200 | 447億4568万 | +1.24% | 10.25 | 0.59 |
| 01/14 | 1,452 | 1,468 | 1,440 | 1,457 | -0.34% | 8,600 | 441億9964万 | +0.07% | 10.13 | 0.59 |
| 01/13 | 1,474 | 1,477 | 1,455 | 1,462 | -0.81% | 16,600 | 443億5132万 | +0.41% | 10.16 | 0.59 |
| 01/09 | 1,456 | 1,475 | 1,456 | 1,474 | +1.38% | 17,200 | 447億1535万 | +1.31% | 10.24 | 0.59 |
| 01/08 | 1,437 | 1,472 | 1,422 | 1,454 | +1.04% | 12,600 | 441億863万 | +0.07% | 10.1 | 0.59 |
| 01/07 | 1,415 | 1,450 | 1,415 | 1,439 | -0.42% | 12,300 | 436億5359万 | -0.9% | 10 | 0.58 |
| 01/06 | 1,470 | 1,474 | 1,420 | 1,445 | -2.03% | 29,000 | 438億3560万 | -0.55% | 10.04 | 0.58 |
| 01/05 | 1,479 | 1,479 | 1,455 | 1,475 | -0.87% | 13,000 | 447億4568万 | +1.44% | 10.25 | 0.59 |
| 2014 |
| 12/30 | 1,485 | 1,504 | 1,436 | 1,488 | -1.13% | 19,200 | 451億4005万 | +2.48% | 4.8 | 0.63 |
| 12/29 | 1,510 | 1,510 | 1,487 | 1,505 | -0.13% | 12,400 | 456億5577万 | +3.72% | 4.85 | 0.63 |
| 12/26 | 1,478 | 1,512 | 1,454 | 1,507 | +0.6% | 21,300 | 457億1644万 | +4.07% | 4.86 | 0.64 |
| 12/25 | 1,481 | 1,504 | 1,470 | 1,498 | -0.13% | 19,200 | 454億4341万 | +3.6% | 4.83 | 0.63 |
| 12/24 | 1,499 | 1,514 | 1,480 | 1,500 | +0.74% | 28,800 | 455億409万 | +3.81% | 4.84 | 0.63 |
| 12/22 | 1,460 | 1,489 | 1,456 | 1,489 | +2.48% | 35,700 | 451億7039万 | +3.26% | 4.8 | 0.63 |
| 12/19 | 1,430 | 1,460 | 1,429 | 1,453 | +2.47% | 27,500 | 440億7829万 | +0.9% | 4.68 | 0.61 |
| 12/18 | 1,424 | 1,424 | 1,407 | 1,418 | +2.53% | 17,700 | 430億1653万 | -1.53% | 4.57 | 0.6 |
| 12/17 | 1,374 | 1,402 | 1,367 | 1,383 | +1.02% | 31,000 | 419億5477万 | -4.02% | 4.46 | 0.58 |
| 12/16 | 1,396 | 1,400 | 1,363 | 1,369 | -3.39% | 23,300 | 415億3006万 | -5.19% | 4.41 | 0.58 |
| 12/15 | 1,408 | 1,430 | 1,407 | 1,417 | -1.32% | 14,500 | 429億8619万 | -2.01% | 4.57 | 0.6 |
| 12/12 | 1,432 | 1,452 | 1,432 | 1,436 | -1.1% | 35,900 | 435億6258万 | -0.76% | 4.63 | 0.61 |
| 12/11 | 1,444 | 1,459 | 1,441 | 1,452 | -0.75% | 20,800 | 440億4796万 | +0.41% | 4.68 | 0.61 |
| 12/10 | 1,450 | 1,478 | 1,435 | 1,463 | +1.04% | 24,000 | 443億8165万 | +1.32% | 4.72 | 0.62 |
| 12/09 | 1,463 | 1,463 | 1,444 | 1,448 | -1.09% | 21,300 | 439億2661万 | +0.42% | 4.67 | 0.61 |
| 12/08 | 1,453 | 1,469 | 1,453 | 1,464 | +0.62% | 14,200 | 444億1199万 | +1.74% | 4.72 | 0.62 |
| 12/05 | 1,456 | 1,459 | 1,450 | 1,455 | -0.07% | 15,200 | 441億3896万 | +1.32% | 4.69 | 0.61 |
| 12/04 | 1,454 | 1,459 | 1,446 | 1,456 | +1.18% | 16,000 | 441億6930万 | +1.82% | 4.69 | 0.61 |
| 12/03 | 1,449 | 1,450 | 1,434 | 1,439 | +0.14% | 14,100 | 436億5359万 | +1.05% | 4.64 | 0.61 |
| 12/02 | 1,439 | 1,440 | 1,427 | 1,437 | +0.63% | 10,300 | 435億9291万 | +1.34% | 4.63 | 0.61 |
| 12/01 | 1,445 | 1,451 | 1,420 | 1,428 | -0.83% | 19,000 | 433億1989万 | +1.06% | 4.6 | 0.6 |
| 11/28 | 1,436 | 1,448 | 1,432 | 1,440 | -0.76% | 13,500 | 436億8392万 | +2.27% | 4.64 | 0.61 |
| 11/27 | 1,475 | 1,475 | 1,443 | 1,451 | -1.36% | 22,800 | 440億1762万 | +3.42% | 4.68 | 0.61 |
| 11/26 | 1,444 | 1,483 | 1,433 | 1,471 | +1.87% | 23,700 | 446億2434万 | +5.45% | 4.74 | 0.62 |
| 11/25 | 1,460 | 1,460 | 1,444 | 1,444 | -0.41% | 10,100 | 438億527万 | +4.03% | 4.65 | 0.61 |
| 11/21 | 1,441 | 1,455 | 1,430 | 1,450 | +0.62% | 16,800 | 439億8728万 | +5% | 4.67 | 0.61 |
| 11/20 | 1,460 | 1,460 | 1,390 | 1,441 | -0.35% | 21,100 | 437億1426万 | +4.95% | 4.65 | 0.61 |
| 11/19 | 1,460 | 1,460 | 1,443 | 1,446 | -1.23% | 11,300 | 438億6594万 | +5.7% | 4.66 | 0.61 |
| 11/18 | 1,410 | 1,464 | 1,399 | 1,464 | +2.74% | 15,400 | 444億1199万 | +7.57% | 4.72 | 0.62 |
| 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 |
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。
