K&Oエナジーグループ（1663）の株価チャート

2015/07/24

2015/03/02～2015/07/24

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
07/24	900	923	895	897	-1.05%	30,400	543億9255万	+0.39%	12.09	0.7
07/23	911	915	892	906	-0.44%	29,800	549億6894万	+1.91%	12.21	0.71
07/22	924	924	903	910	-1.78%	31,800	552億1163万	+2.82%	12.27	0.71
07/21	951	962	915	927	+1.7%	125,000	562億1272万	+5.16%	12.49	0.72
07/17	919	920	883	911	-0.98%	53,400	552億7230万	+4%	12.28	0.71
07/16	879	937	877	920	+3.72%	82,200	558億1835万	+5.5%	12.4	0.72
07/15	900	904	878	887	-1.39%	42,400	538億1617万	+2.31%	11.96	0.69
07/14	897	900	881	900	+2.62%	41,200	545億7457万	+4.23%	12.13	0.7
07/13	864	889	850	877	+1.62%	64,200	531億7911万	+2.04%	11.82	0.68
07/10	847	867	845	863	+2.01%	79,200	523億2970万	+0.64%	11.63	0.67
07/09	836	850	816	846	-0.24%	65,200	512億9827万	-1.11%	11.4	0.66
07/08	883	883	842	848	-4.07%	65,600	514億1962万	-0.64%	11.42	0.66
07/07	899	901	875	884	-1.67%	38,800	536億381万	+3.82%	11.91	0.69
07/06	898	902	890	899	-0.61%	42,600	545億1390万	+6.08%	12.11	0.7
07/03	945	945	901	904	-2.22%	36,400	548億4759万	+7.36%	12.19	0.71
07/02	925	940	887	925	-0.05%	132,200	560億9137万	+10.32%	12.46	0.72
07/01	963	964	912	925	-3.95%	115,800	561億2171万	+10.91%	12.47	0.72
06/30	920	965	916	963	+4.79%	230,200	584億2725万	+16.16%	12.98	0.75
06/29	911	942	911	919	-1.82%	141,600	557億5768万	+11.66%	12.39	0.72
06/26	902	990	902	936	+3.54%	307,800	567億8910万	+14.29%	12.62	0.73
06/25	885	909	885	904	+2.73%	119,600	548億4759万	+10.92%	12.19	0.71
06/24	845	884	839	880	+5.33%	128,400	533億9146万	+8.51%	11.86	0.69
06/23	827	837	820	836	+1.09%	95,600	506億9155万	+3.28%	11.26	0.65
06/22	828	834	812	827	-0.3%	50,800	501億4550万	+2.29%	11.14	0.65
06/19	801	829	795	829	+3.24%	155,800	502億9718万	+2.6%	11.18	0.65
06/18	806	818	791	803	-0.37%	72,400	487億1971万	-0.5%	10.82	0.63
06/17	810	825	804	806	+0.37%	47,400	489億173万	-0.12%	10.87	0.63
06/16	801	808	791	803	-0.5%	22,200	487億1971万	-0.25%	10.82	0.63
06/15	798	815	798	807	+0.5%	82,400	489億6240万	+0.37%	10.88	0.63
06/12	796	818	794	803	+0.94%	83,600	487億1971万	+0.12%	10.82	0.63
06/11	793	800	792	796	+0.32%	21,600	482億6467万	-0.56%	10.72	0.62
06/10	795	819	793	793	-0.81%	37,800	481億1299万	-0.63%	10.69	0.62
06/09	810	814	800	800	-2.86%	41,800	485億736万	+0.31%	10.78	0.62
06/08	814	825	811	823	+1.48%	33,200	499億3315万	+3.52%	11.09	0.64
06/05	782	813	782	811	+1.31%	63,200	492億509万	+2.27%	10.93	0.63
06/04	800	808	787	801	+0.82%	26,800	485億6803万	+1.33%	10.79	0.63
06/03	779	798	779	794	+1.08%	36,200	481億7366万	+0.76%	10.7	0.62
06/02	794	797	777	786	-0.44%	33,600	476億5795万	-0.19%	10.59	0.61
06/01	794	803	788	789	-2.05%	43,800	478億7030万	+0.38%	10.64	0.62
05/29	801	809	800	806	+0.56%	35,600	488億7139万	+2.74%	10.86	0.63
05/28	806	810	801	801	-1.42%	30,200	485億9836万	+2.43%	10.8	0.63
05/27	804	818	802	813	-0.43%	35,600	492億9609万	+4.17%	10.95	0.63
05/26	814	820	808	816	-0.61%	22,800	495億845万	+5.02%	11	0.64
05/25	821	824	808	821	0%	31,800	498億1181万	+6.07%	11.07	0.64
05/22	821	825	819	821	+1.48%	43,600	498億1181万	+6.49%	11.07	0.64
05/21	820	830	765	809	-1.94%	71,400	490億8374万	+5.2%	10.91	0.63
05/20	824	827	814	825	+0.18%	36,800	500億5450万	+7.7%	11.12	0.64
05/19	811	831	811	824	+0.55%	131,800	499億6349万	+7.79%	11.1	0.64
05/18	800	819	800	819	+1.17%	67,400	496億9046万	+7.48%	11.04	0.64
05/15	793	810	789	810	+1.82%	83,600	491億1408万	+6.51%	10.91	0.63
05/14	790	805	763	795	+3.58%	113,800	482億3433万	+4.74%	10.72	0.62
05/13	761	770	753	768	+0.85%	42,000	465億6585万	+1.25%	10.35	0.6
05/12	756	770	750	761	-0.65%	43,800	461億7148万	+0.4%	10.26	0.59
05/11	770	782	753	766	+0.52%	72,400	464億7484万	+1.06%	10.33	0.6
05/08	750	770	747	762	+1.67%	89,400	462億3215万	+0.53%	10.27	0.6
05/07	754	755	747	750	+0.2%	42,600	454億7375万	-1.12%	10.1	0.59
05/01	750	757	744	748	-0.93%	50,800	453億8274万	-1.19%	10.08	0.58
04/30	772	774	750	755	-2.01%	37,600	458億745万	-0.26%	10.18	0.59
04/28	771	789	762	771	+2.32%	81,000	467億4787万	+1.78%	10.39	0.6
04/27	751	755	748	753	+0.27%	26,600	456億8610万	-0.4%	10.15	0.59
04/24	751	765	745	751	-0.92%	62,200	455億6476万	-0.66%	10.12	0.59
04/23	754	770	751	758	+1%	50,200	459億8946万	+0.13%	10.22	0.59
04/22	750	754	749	751	+0.07%	36,400	455億3442万	-0.86%	10.12	0.59
04/21	750	752	743	750	+0.33%	106,600	455億409万	-0.92%	10.11	0.59
04/20	748	754	742	748	-0.07%	64,600	453億5241万	-1.25%	10.08	0.58
04/17	750	764	737	748	0%	40,000	453億8274万	-1.06%	10.08	0.58
04/16	750	758	746	748	-0.07%	43,600	453億8274万	-1.06%	10.08	0.58
04/15	748	752	748	749	-0.33%	16,000	454億1308万	-0.86%	10.09	0.58
04/14	750	756	748	751	+0.13%	23,400	455億6476万	-0.53%	10.12	0.59
04/13	753	753	747	750	0%	41,800	455億409万	-0.66%	10.11	0.59
04/10	760	767	745	750	-2.22%	85,000	455億409万	-0.66%	10.11	0.59
04/09	785	785	757	767	-2.11%	19,000	465億3551万	+1.46%	10.34	0.6
04/08	775	786	765	784	+1.82%	34,000	475億3660万	+3.64%	10.56	0.61
04/07	766	777	762	770	+0.52%	27,600	466億8719万	+2.06%	10.37	0.6
04/06	773	773	764	766	-1.92%	9,400	464億4450万	+1.53%	10.32	0.6
04/03	785	788	765	781	+0.77%	33,800	473億5459万	+3.38%	10.52	0.61
04/02	765	785	762	775	+1.44%	70,800	469億9055万	+2.58%	10.44	0.6
04/01	756	766	744	764	+1.73%	59,800	463億2316万	+0.99%	10.29	0.6
03/31	770	770	745	751	-0.66%	34,400	455億3442万	-0.73%	10.12	0.59
03/30	751	769	743	756	+2.51%	51,200	458億3778万	-0.2%	10.18	0.59
03/27	736	763	734	737	+0.2%	94,200	447億1535万	-2.77%	9.94	0.58
03/26	743	749	733	736	-2.45%	57,000	446億2434万	-3.22%	9.92	0.57
03/25	759	759	747	754	-0.66%	17,600	457億4677万	-1.05%	10.16	0.59
03/24	755	764	750	759	+0.07%	25,400	460億5014万	-0.52%	10.23	0.59
03/23	765	776	754	759	-0.85%	32,600	460億1980万	-0.72%	10.23	0.59
03/20	747	768	747	765	+1.32%	41,400	464億1417万	+0.13%	10.31	0.6
03/19	760	771	755	755	-0.07%	28,000	458億745万	-1.31%	10.18	0.59
03/18	748	760	742	756	+1.75%	37,800	458億3778万	-1.5%	10.18	0.59
03/17	749	750	737	743	+1.09%	35,000	450億4905万	-3.32%	10.01	0.58
03/16	744	748	734	735	-1.94%	63,400	445億6367万	-4.49%	9.9	0.57
03/13	761	762	745	749	+2.53%	92,400	454億4341万	-2.85%	10.1	0.58
03/12	736	744	726	731	-0.75%	117,600	443億2098万	-5.38%	9.85	0.57
03/11	747	747	735	736	-2%	33,600	446億5468万	-4.91%	9.92	0.57
03/10	771	785	750	751	-0.27%	29,800	455億6476万	-3.1%	10.12	0.59
03/09	757	760	750	753	-1.89%	24,800	456億8610万	-2.96%	10.15	0.59
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

K&Oエナジーグループ（1663）の株価チャート

2015/03/02～2015/07/24

株価推移

開示資料

決算

株式

チャート