K&Oエナジーグループ（1663）の株価チャート
2015/02/18～2015/07/13
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 |
| 07/13 | 1,728 | 1,778 | 1,699 | 1,753 | +1.62% | 32,100 | 531億7911万 | +2.04% | 12.18 | 0.71 |
| 07/10 | 1,694 | 1,734 | 1,690 | 1,725 | +2.01% | 39,600 | 523億2970万 | +0.7% | 11.99 | 0.69 |
| 07/09 | 1,671 | 1,699 | 1,631 | 1,691 | -0.24% | 32,600 | 512億9827万 | -1.05% | 11.75 | 0.68 |
| 07/08 | 1,765 | 1,765 | 1,683 | 1,695 | -4.07% | 32,800 | 514億1962万 | -0.64% | 11.78 | 0.68 |
| 07/07 | 1,797 | 1,801 | 1,749 | 1,767 | -1.67% | 19,400 | 536億381万 | +3.88% | 12.28 | 0.71 |
| 07/06 | 1,796 | 1,804 | 1,780 | 1,797 | -0.61% | 21,300 | 545億1390万 | +6.08% | 12.49 | 0.72 |
| 07/03 | 1,890 | 1,890 | 1,802 | 1,808 | -2.22% | 18,200 | 548億4759万 | +7.3% | 12.56 | 0.73 |
| 07/02 | 1,850 | 1,880 | 1,774 | 1,849 | -0.05% | 66,100 | 560億9137万 | +10.26% | 12.85 | 0.74 |
| 07/01 | 1,926 | 1,927 | 1,824 | 1,850 | -3.95% | 57,900 | 561億2171万 | +10.98% | 12.86 | 0.74 |
| 06/30 | 1,840 | 1,930 | 1,831 | 1,926 | +4.79% | 115,100 | 584億2725万 | +16.16% | 13.38 | 0.78 |
| 06/29 | 1,822 | 1,883 | 1,822 | 1,838 | -1.82% | 70,800 | 557億5768万 | +11.66% | 12.77 | 0.74 |
| 06/26 | 1,803 | 1,980 | 1,803 | 1,872 | +3.54% | 153,900 | 567億8910万 | +14.29% | 13.01 | 0.75 |
| 06/25 | 1,769 | 1,818 | 1,769 | 1,808 | +2.73% | 59,800 | 548億4759万 | +10.99% | 12.56 | 0.73 |
| 06/24 | 1,689 | 1,768 | 1,678 | 1,760 | +5.33% | 64,200 | 533億9146万 | +8.51% | 12.23 | 0.71 |
| 06/23 | 1,654 | 1,673 | 1,640 | 1,671 | +1.09% | 47,800 | 506億9155万 | +3.34% | 11.61 | 0.67 |
| 06/22 | 1,655 | 1,668 | 1,624 | 1,653 | -0.3% | 25,400 | 501億4550万 | +2.29% | 11.49 | 0.67 |
| 06/19 | 1,602 | 1,658 | 1,590 | 1,658 | +3.24% | 77,900 | 502億9718万 | +2.6% | 11.52 | 0.67 |
| 06/18 | 1,612 | 1,635 | 1,582 | 1,606 | -0.37% | 36,200 | 487億1971万 | -0.5% | 11.16 | 0.65 |
| 06/17 | 1,620 | 1,650 | 1,607 | 1,612 | +0.37% | 23,700 | 489億173万 | -0.06% | 11.2 | 0.65 |
| 06/16 | 1,601 | 1,615 | 1,582 | 1,606 | -0.5% | 11,100 | 487億1971万 | -0.25% | 11.16 | 0.65 |
| 06/15 | 1,596 | 1,629 | 1,595 | 1,614 | +0.5% | 41,200 | 489億6240万 | +0.44% | 11.22 | 0.65 |
| 06/12 | 1,591 | 1,636 | 1,587 | 1,606 | +0.94% | 41,800 | 487億1971万 | +0.12% | 11.16 | 0.65 |
| 06/11 | 1,586 | 1,600 | 1,583 | 1,591 | +0.32% | 10,800 | 482億6467万 | -0.56% | 11.06 | 0.64 |
| 06/10 | 1,590 | 1,637 | 1,586 | 1,586 | -0.81% | 18,900 | 481億1299万 | -0.69% | 11.02 | 0.64 |
| 06/09 | 1,620 | 1,627 | 1,599 | 1,599 | -2.86% | 20,900 | 485億736万 | +0.38% | 11.11 | 0.64 |
| 06/08 | 1,627 | 1,650 | 1,621 | 1,646 | +1.48% | 16,600 | 499億3315万 | +3.52% | 11.44 | 0.66 |
| 06/05 | 1,563 | 1,625 | 1,563 | 1,622 | +1.31% | 31,600 | 492億509万 | +2.33% | 11.27 | 0.65 |
| 06/04 | 1,600 | 1,616 | 1,574 | 1,601 | +0.82% | 13,400 | 485億6803万 | +1.27% | 11.13 | 0.64 |
| 06/03 | 1,557 | 1,595 | 1,557 | 1,588 | +1.08% | 18,100 | 481億7366万 | +0.7% | 11.04 | 0.64 |
| 06/02 | 1,587 | 1,593 | 1,553 | 1,571 | -0.44% | 16,800 | 476億5795万 | -0.19% | 10.92 | 0.63 |
| 06/01 | 1,587 | 1,606 | 1,576 | 1,578 | -2.05% | 21,900 | 478億7030万 | +0.45% | 10.97 | 0.64 |
| 05/29 | 1,602 | 1,618 | 1,599 | 1,611 | +0.56% | 17,800 | 488億7139万 | +2.74% | 11.2 | 0.65 |
| 05/28 | 1,612 | 1,620 | 1,602 | 1,602 | -1.42% | 15,100 | 485億9836万 | +2.5% | 11.13 | 0.64 |
| 05/27 | 1,608 | 1,635 | 1,603 | 1,625 | -0.43% | 17,800 | 492億9609万 | +4.23% | 11.29 | 0.65 |
| 05/26 | 1,628 | 1,640 | 1,616 | 1,632 | -0.61% | 11,400 | 495億845万 | +5.02% | 11.34 | 0.66 |
| 05/25 | 1,642 | 1,648 | 1,616 | 1,642 | 0% | 15,900 | 498億1181万 | +6% | 11.41 | 0.66 |
| 05/22 | 1,641 | 1,650 | 1,637 | 1,642 | +1.48% | 21,800 | 498億1181万 | +6.42% | 11.41 | 0.66 |
| 05/21 | 1,640 | 1,660 | 1,530 | 1,618 | -1.94% | 35,700 | 490億8374万 | +5.27% | 11.24 | 0.65 |
| 05/20 | 1,647 | 1,653 | 1,628 | 1,650 | +0.18% | 18,400 | 500億5450万 | +7.63% | 11.47 | 0.66 |
| 05/19 | 1,622 | 1,661 | 1,622 | 1,647 | +0.55% | 65,900 | 499億6349万 | +7.79% | 11.45 | 0.66 |
| 05/18 | 1,600 | 1,638 | 1,600 | 1,638 | +1.17% | 33,700 | 496億9046万 | +7.41% | 11.38 | 0.66 |
| 05/15 | 1,585 | 1,620 | 1,577 | 1,619 | +1.82% | 41,800 | 491億1408万 | +6.44% | 11.25 | 0.65 |
| 05/14 | 1,580 | 1,609 | 1,525 | 1,590 | +3.58% | 56,900 | 482億3433万 | +4.81% | 11.05 | 0.64 |
| 05/13 | 1,522 | 1,540 | 1,506 | 1,535 | +0.85% | 21,000 | 465億6585万 | +1.25% | 10.67 | 0.62 |
| 05/12 | 1,512 | 1,539 | 1,500 | 1,522 | -0.65% | 21,900 | 461億7148万 | +0.33% | 10.58 | 0.61 |
| 05/11 | 1,540 | 1,563 | 1,505 | 1,532 | +0.52% | 36,200 | 464億7484万 | +0.99% | 10.65 | 0.62 |
| 05/08 | 1,499 | 1,539 | 1,494 | 1,524 | +1.67% | 44,700 | 462億3215万 | +0.53% | 10.59 | 0.61 |
| 05/07 | 1,508 | 1,509 | 1,494 | 1,499 | +0.2% | 21,300 | 454億7375万 | -1.06% | 10.42 | 0.6 |
| 05/01 | 1,500 | 1,514 | 1,488 | 1,496 | -0.93% | 25,400 | 453億8274万 | -1.19% | 10.4 | 0.6 |
| 04/30 | 1,544 | 1,548 | 1,500 | 1,510 | -2.01% | 18,800 | 458億745万 | -0.2% | 10.49 | 0.61 |
| 04/28 | 1,542 | 1,578 | 1,523 | 1,541 | +2.32% | 40,500 | 467億4787万 | +1.85% | 10.71 | 0.62 |
| 04/27 | 1,502 | 1,510 | 1,496 | 1,506 | +0.27% | 13,300 | 456億8610万 | -0.4% | 10.47 | 0.61 |
| 04/24 | 1,501 | 1,529 | 1,489 | 1,502 | -0.92% | 31,100 | 455億6476万 | -0.73% | 10.44 | 0.6 |
| 04/23 | 1,508 | 1,540 | 1,501 | 1,516 | +1% | 25,100 | 459億8946万 | +0.13% | 10.54 | 0.61 |
| 04/22 | 1,500 | 1,508 | 1,497 | 1,501 | +0.07% | 18,200 | 455億3442万 | -0.79% | 10.43 | 0.6 |
| 04/21 | 1,500 | 1,503 | 1,485 | 1,500 | +0.33% | 53,300 | 455億409万 | -0.92% | 10.42 | 0.6 |
| 04/20 | 1,496 | 1,508 | 1,484 | 1,495 | -0.07% | 32,300 | 453億5241万 | -1.19% | 10.39 | 0.6 |
| 04/17 | 1,500 | 1,527 | 1,473 | 1,496 | 0% | 20,000 | 453億8274万 | -1.06% | 10.4 | 0.6 |
| 04/16 | 1,500 | 1,515 | 1,491 | 1,496 | -0.07% | 21,800 | 453億8274万 | -1.06% | 10.4 | 0.6 |
| 04/15 | 1,495 | 1,503 | 1,495 | 1,497 | -0.33% | 8,000 | 454億1308万 | -0.93% | 10.4 | 0.6 |
| 04/14 | 1,500 | 1,511 | 1,495 | 1,502 | +0.13% | 11,700 | 455億6476万 | -0.53% | 10.44 | 0.6 |
| 04/13 | 1,505 | 1,505 | 1,494 | 1,500 | 0% | 20,900 | 455億409万 | -0.66% | 10.42 | 0.6 |
| 04/10 | 1,520 | 1,534 | 1,490 | 1,500 | -2.22% | 42,500 | 455億409万 | -0.66% | 10.42 | 0.6 |
| 04/09 | 1,569 | 1,569 | 1,514 | 1,534 | -2.11% | 9,500 | 465億3551万 | +1.52% | 10.66 | 0.62 |
| 04/08 | 1,550 | 1,571 | 1,530 | 1,567 | +1.82% | 17,000 | 475億3660万 | +3.71% | 10.89 | 0.63 |
| 04/07 | 1,531 | 1,554 | 1,523 | 1,539 | +0.52% | 13,800 | 466億8719万 | +1.99% | 10.69 | 0.62 |
| 04/06 | 1,546 | 1,546 | 1,528 | 1,531 | -1.92% | 4,700 | 464億4450万 | +1.46% | 10.64 | 0.62 |
| 04/03 | 1,570 | 1,575 | 1,530 | 1,561 | +0.77% | 16,900 | 473億5459万 | +3.38% | 10.85 | 0.63 |
| 04/02 | 1,529 | 1,569 | 1,523 | 1,549 | +1.44% | 35,400 | 469億9055万 | +2.51% | 10.76 | 0.62 |
| 04/01 | 1,512 | 1,531 | 1,487 | 1,527 | +1.73% | 29,900 | 463億2316万 | +0.99% | 10.61 | 0.61 |
| 03/31 | 1,540 | 1,540 | 1,489 | 1,501 | -0.66% | 17,200 | 455億3442万 | -0.79% | 10.43 | 0.6 |
| 03/30 | 1,501 | 1,537 | 1,485 | 1,511 | +2.51% | 25,600 | 458億3778万 | -0.2% | 10.5 | 0.61 |
| 03/27 | 1,472 | 1,526 | 1,468 | 1,474 | +0.2% | 47,100 | 447億1535万 | -2.77% | 10.24 | 0.59 |
| 03/26 | 1,485 | 1,498 | 1,466 | 1,471 | -2.45% | 28,500 | 446億2434万 | -3.22% | 10.22 | 0.59 |
| 03/25 | 1,518 | 1,518 | 1,493 | 1,508 | -0.66% | 8,800 | 457億4677万 | -1.05% | 10.48 | 0.61 |
| 03/24 | 1,510 | 1,527 | 1,500 | 1,518 | +0.07% | 12,700 | 460億5014万 | -0.52% | 10.55 | 0.61 |
| 03/23 | 1,530 | 1,551 | 1,507 | 1,517 | -0.85% | 16,300 | 460億1980万 | -0.72% | 10.54 | 0.61 |
| 03/20 | 1,494 | 1,535 | 1,494 | 1,530 | +1.32% | 20,700 | 464億1417万 | +0.07% | 10.63 | 0.62 |
| 03/19 | 1,520 | 1,541 | 1,509 | 1,510 | -0.07% | 14,000 | 458億745万 | -1.37% | 10.49 | 0.61 |
| 03/18 | 1,495 | 1,520 | 1,483 | 1,511 | +1.75% | 18,900 | 458億3778万 | -1.44% | 10.5 | 0.61 |
| 03/17 | 1,498 | 1,499 | 1,474 | 1,485 | +1.09% | 17,500 | 450億4905万 | -3.26% | 10.32 | 0.6 |
| 03/16 | 1,488 | 1,496 | 1,467 | 1,469 | -1.94% | 31,700 | 445億6367万 | -4.55% | 10.21 | 0.59 |
| 03/13 | 1,521 | 1,523 | 1,490 | 1,498 | +2.53% | 46,200 | 454億4341万 | -2.92% | 10.41 | 0.6 |
| 03/12 | 1,472 | 1,487 | 1,451 | 1,461 | -0.75% | 58,800 | 443億2098万 | -5.44% | 10.15 | 0.59 |
| 03/11 | 1,494 | 1,494 | 1,469 | 1,472 | -2% | 16,800 | 446億5468万 | -4.91% | 10.23 | 0.59 |
| 03/10 | 1,542 | 1,569 | 1,499 | 1,502 | -0.27% | 14,900 | 455億6476万 | -3.1% | 10.44 | 0.6 |
| 03/09 | 1,513 | 1,520 | 1,499 | 1,506 | -1.89% | 12,400 | 456億8610万 | -2.9% | 10.47 | 0.61 |
| 03/06 | 1,525 | 1,555 | 1,523 | 1,535 | +0.79% | 14,900 | 465億6585万 | -1.1% | 10.67 | 0.62 |
| 03/05 | 1,507 | 1,562 | 1,506 | 1,523 | +0.53% | 45,000 | 462億182万 | -1.81% | 10.58 | 0.61 |
| 03/04 | 1,530 | 1,547 | 1,515 | 1,515 | -1.3% | 19,200 | 459億5913万 | -2.26% | 10.53 | 0.61 |
| 03/03 | 1,553 | 1,560 | 1,534 | 1,535 | -2.23% | 18,700 | 465億6585万 | -0.9% | 10.67 | 0.62 |
| 03/02 | 1,575 | 1,581 | 1,530 | 1,570 | -0.32% | 10,100 | 476億2761万 | +1.49% | 10.91 | 0.63 |
| 02/27 | 1,570 | 1,590 | 1,559 | 1,575 | -0.25% | 19,900 | 477億7929万 | +2.07% | 10.95 | 0.63 |
| 02/26 | 1,556 | 1,580 | 1,551 | 1,579 | +2.73% | 29,000 | 479億64万 | +2.6% | 10.97 | 0.64 |
| 02/25 | 1,548 | 1,554 | 1,529 | 1,537 | -0.32% | 16,700 | 466億2652万 | +0.13% | 10.68 | 0.62 |
| 02/24 | 1,555 | 1,555 | 1,535 | 1,542 | -1.09% | 21,700 | 467億7820万 | +0.65% | 10.72 | 0.62 |
| 02/23 | 1,563 | 1,564 | 1,535 | 1,559 | -0.95% | 22,500 | 472億9391万 | +1.96% | 10.83 | 0.63 |
| 02/20 | 1,582 | 1,589 | 1,563 | 1,574 | +0.06% | 15,400 | 477億4896万 | +3.21% | 10.94 | 0.63 |
| 02/19 | 1,577 | 1,580 | 1,539 | 1,573 | +0.51% | 30,100 | 477億1862万 | +3.42% | 10.93 | 0.63 |
| 02/18 | 1,584 | 1,584 | 1,554 | 1,565 | +0.13% | 51,100 | 474億7593万 | +3.23% | 10.88 | 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。
