K&Oエナジーグループ（1663）の株価チャート

2015/03/06

2014/10/07～2015/03/06

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
2015
03/06	763	778	762	768	+0.79%	29,800	465億6585万	-1.1%	10.35	0.6
03/05	754	781	753	762	+0.53%	90,000	462億182万	-1.74%	10.27	0.59
03/04	765	774	758	758	-1.3%	38,400	459億5913万	-2.26%	10.21	0.59
03/03	777	780	767	768	-2.23%	37,400	465億6585万	-0.84%	10.35	0.6
03/02	788	791	765	785	-0.32%	20,200	476億2761万	+1.55%	10.58	0.61
02/27	785	795	780	788	-0.25%	39,800	477億7929万	+2.14%	10.62	0.62
02/26	778	790	776	790	+2.73%	58,000	479億64万	+2.67%	10.64	0.62
02/25	774	777	765	769	-0.32%	33,400	466億2652万	+0.2%	10.36	0.6
02/24	778	778	768	771	-1.09%	43,400	467億7820万	+0.65%	10.39	0.6
02/23	782	782	768	780	-0.95%	45,000	472億9391万	+2.03%	10.51	0.61
02/20	791	795	782	787	+0.06%	30,800	477億4896万	+3.28%	10.61	0.61
02/19	789	790	770	787	+0.51%	60,200	477億1862万	+3.49%	10.6	0.61
02/18	792	792	777	783	+0.13%	102,200	474億7593万	+3.23%	10.55	0.61
02/17	767	785	767	782	+2.49%	29,000	474億1526万	+3.37%	10.54	0.61
02/16	795	795	750	763	-3.79%	70,400	462億6249万	+1.13%	10.28	0.6
02/13	784	800	783	793	+1.21%	162,400	480億8265万	+5.25%	10.68	0.62
02/12	785	798	783	783	-0.25%	57,800	475億627万	+4.4%	10.56	0.61
02/10	788	789	778	785	-0.32%	25,800	476億2761万	+5.09%	10.58	0.61
02/09	775	788	775	788	+0.7%	15,600	477億7929万	+5.56%	10.62	0.62
02/06	776	784	760	782	+1.03%	45,400	474億4559万	+5.11%	10.54	0.61
02/05	778	778	754	774	-0.26%	22,200	469億6022万	+4.17%	10.43	0.6
02/04	768	776	747	776	+1.9%	48,400	470億8156万	+4.58%	10.46	0.61
02/03	766	768	754	762	-0.2%	31,800	462億182万	+2.77%	10.27	0.59
02/02	760	765	758	763	+0.46%	44,400	462億9282万	+3.11%	10.29	0.6
01/30	760	763	743	760	+1.27%	44,000	460億8047万	+2.77%	10.24	0.59
01/29	750	757	734	750	-0.53%	56,200	455億409万	+1.63%	10.11	0.59
01/28	747	755	734	754	+1.14%	36,800	457億4677万	+2.31%	10.16	0.59
01/27	741	746	737	746	+1.15%	35,800	452億3106万	+1.57%	10.05	0.58
01/26	741	741	733	737	-0.34%	8,400	447億1535万	+0.68%	9.94	0.58
01/23	735	742	726	740	+0.34%	20,200	448億6703万	+1.3%	9.97	0.58
01/22	738	738	724	737	-0.2%	20,600	447億1535万	+0.96%	9.94	0.58
01/21	739	739	733	739	0%	18,600	448億636万	+1.3%	9.96	0.58
01/20	731	739	716	739	+1.72%	36,200	448億636万	+1.3%	9.96	0.58
01/19	723	728	723	726	-0.21%	22,400	440億4796万	-0.27%	9.79	0.57
01/16	721	732	711	728	-1.36%	45,600	441億3896万	-0.21%	9.81	0.57
01/15	729	739	729	738	+1.24%	14,400	447億4568万	+1.17%	9.94	0.58
01/14	726	734	720	729	-0.34%	17,200	441億9964万	+0.07%	9.82	0.57
01/13	737	739	728	731	-0.81%	33,200	443億5132万	+0.41%	9.85	0.57
01/09	728	738	728	737	+1.38%	34,400	447億1535万	+1.38%	9.94	0.58
01/08	719	736	711	727	+1.04%	25,200	441億863万	+0.14%	9.8	0.57
01/07	708	725	708	720	-0.42%	24,600	436億5359万	-0.9%	9.7	0.56
01/06	735	737	710	723	-2.03%	58,000	438億3560万	-0.48%	9.74	0.56
01/05	740	740	728	738	-0.87%	26,000	447億4568万	+1.44%	9.94	0.58
2014
12/30	743	752	718	744	-1.13%	38,400	451億4005万	+2.48%	4.65	0.61
12/29	755	755	744	753	-0.13%	24,800	456億5577万	+3.79%	4.71	0.62
12/26	739	756	727	754	+0.6%	42,600	457億1644万	+4.07%	4.71	0.62
12/25	741	752	735	749	-0.13%	38,400	454億4341万	+3.6%	4.68	0.61
12/24	750	757	740	750	+0.74%	57,600	455億409万	+3.88%	4.69	0.61
12/22	730	745	728	745	+2.48%	71,400	451億7039万	+3.26%	4.66	0.61
12/19	715	730	715	727	+2.47%	55,000	440億7829万	+0.9%	4.54	0.59
12/18	712	712	704	709	+2.53%	35,400	430億1653万	-1.53%	4.43	0.58
12/17	687	701	684	692	+1.02%	62,000	419億5477万	-3.96%	4.32	0.57
12/16	698	700	682	685	-3.39%	46,600	415億3006万	-5.19%	4.28	0.56
12/15	704	715	704	709	-1.32%	29,000	429億8619万	-2.01%	4.43	0.58
12/12	716	726	716	718	-1.1%	71,800	435億6258万	-0.69%	4.49	0.59
12/11	722	730	721	726	-0.75%	41,600	440億4796万	+0.41%	4.54	0.59
12/10	725	739	718	732	+1.04%	48,000	443億8165万	+1.32%	4.57	0.6
12/09	732	732	722	724	-1.09%	42,600	439億2661万	+0.42%	4.53	0.59
12/08	727	735	727	732	+0.62%	28,400	444億1199万	+1.67%	4.58	0.6
12/05	728	730	725	728	-0.07%	30,400	441億3896万	+1.32%	4.55	0.59
12/04	727	730	723	728	+1.18%	32,000	441億6930万	+1.82%	4.55	0.6
12/03	725	725	717	720	+0.14%	28,200	436億5359万	+1.05%	4.5	0.59
12/02	720	720	714	719	+0.63%	20,600	435億9291万	+1.34%	4.49	0.59
12/01	723	726	710	714	-0.83%	38,000	433億1989万	+1.13%	4.46	0.58
11/28	718	724	716	720	-0.76%	27,000	436億8392万	+2.27%	4.5	0.59
11/27	738	738	722	726	-1.36%	45,600	440億1762万	+3.5%	4.54	0.59
11/26	722	742	717	736	+1.87%	47,400	446億2434万	+5.37%	4.6	0.6
11/25	730	730	722	722	-0.41%	20,200	438億527万	+4.03%	4.51	0.59
11/21	721	728	715	725	+0.62%	33,600	439億8728万	+5.07%	4.53	0.59
11/20	730	730	695	721	-0.35%	42,200	437億1426万	+4.88%	4.51	0.59
11/19	730	730	722	723	-1.23%	22,600	438億6594万	+5.7%	4.52	0.59
11/18	705	732	700	732	+2.74%	30,800	444億1199万	+7.49%	4.58	0.6
11/17	726	730	708	713	-2.4%	28,000	432億2888万	+5.24%	4.46	0.58
11/14	732	732	722	730	+1.6%	43,200	442億9064万	+7.99%	4.56	0.6
11/13	713	721	711	719	-0.35%	40,800	435億9291万	+6.6%	4.49	0.59
11/12	727	730	719	721	-0.76%	32,800	437億4459万	+7.13%	4.51	0.59
11/11	724	727	711	727	+0.97%	34,800	440億7829万	+8.11%	4.54	0.59
11/10	716	723	711	720	+0.63%	20,800	436億5359万	+7.23%	4.5	0.59
11/07	698	720	698	715	+1.63%	36,400	433億8056万	+6.88%	4.47	0.58
11/06	705	712	703	704	-0.14%	38,600	426億8283万	+5.16%	4.4	0.58
11/05	704	709	700	705	+0.14%	55,200	427億4350万	+5.15%	4.41	0.58
11/04	711	713	700	704	+1.08%	59,800	426億8283万	+5%	4.4	0.58
10/31	690	705	675	696	+0.72%	101,600	422億2779万	+3.73%	4.35	0.57
10/30	657	698	657	691	+5.5%	113,400	419億2443万	+2.67%	4.32	0.56
10/29	644	660	644	655	+1.95%	45,600	397億4023万	-2.67%	4.1	0.54
10/28	642	649	641	643	-1.31%	33,000	389億8183万	-4.96%	4.02	0.53
10/27	647	652	642	651	+0.15%	41,200	394億9755万	-4.12%	4.07	0.53
10/24	658	660	647	650	-1.14%	27,000	394億3687万	-4.69%	4.06	0.53
10/23	650	661	649	658	+0.61%	36,000	398億9192万	-3.87%	4.11	0.54
10/22	645	654	635	654	+3.16%	47,800	396億4923万	-4.88%	4.09	0.53
10/21	639	641	630	634	-2.16%	54,400	384億3578万	-8.19%	3.96	0.52
10/20	635	648	635	648	+3.43%	40,000	392億8519万	-6.7%	4.05	0.53
10/17	632	640	626	626	-1.11%	54,000	379億8074万	-10.19%	3.91	0.51
10/16	642	645	632	633	-2.91%	59,400	384億545万	-9.57%	3.96	0.52
10/15	644	654	640	652	+2.27%	73,200	395億5822万	-7.12%	4.08	0.53
10/14	641	654	637	638	-2.82%	67,800	386億7847万	-9.32%	3.99	0.52
10/10	663	668	652	656	-2.31%	44,000	398億91万	-6.95%	4.1	0.54
10/09	688	690	672	672	-1.61%	37,800	407億4132万	-5.02%	4.2	0.55
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

K&Oエナジーグループ（1663）の株価チャート

2014/10/07～2015/03/06

株価推移

開示資料

決算

株式

チャート