K&Oエナジーグループ（1663）の株価チャート

2015/09/18

2015/04/27～2015/09/18

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
2026	7/1, 株式分割 1→2
2015
09/18	726	729	710	718	-2.84%	37,800	435億6258万	-8.07%	9.68	0.56
09/17	727	743	719	739	+1.44%	39,000	448億3669万	-5.86%	9.96	0.58
09/16	742	742	719	729	-0.88%	27,400	441億9964万	-7.55%	9.82	0.57
09/15	748	752	734	735	-1.8%	30,600	445億9400万	-7.31%	9.91	0.57
09/14	751	753	734	749	-0.33%	39,200	454億1308万	-6.09%	10.09	0.58
09/11	735	764	735	751	+0.33%	66,800	455億6476万	-6.24%	10.12	0.59
09/10	736	753	731	749	+0.07%	17,600	454億1308万	-7.02%	10.09	0.58
09/09	750	754	740	748	+2.54%	59,400	453億8274万	-7.65%	10.08	0.58
09/08	750	750	729	730	-2.73%	18,400	442億6031万	-10.49%	9.83	0.57
09/07	746	754	744	750	-0.53%	13,400	455億409万	-8.54%	10.11	0.59
09/04	779	779	747	754	-2.39%	32,200	457億4677万	-8.72%	10.16	0.59
09/03	780	788	771	773	-0.39%	39,200	468億6921万	-7.04%	10.41	0.6
09/02	782	786	764	776	-3%	67,200	470億5123万	-7.13%	10.45	0.61
09/01	848	848	800	800	-5.66%	39,600	485億736万	-4.59%	10.78	0.62
08/31	805	848	805	848	+3.42%	35,800	514億1962万	+0.77%	11.42	0.66
08/28	809	831	804	820	+4.59%	41,800	497億2080万	-2.56%	11.05	0.64
08/27	815	815	782	784	-2.06%	39,400	475億3660万	-7.17%	10.56	0.61
08/26	769	807	769	800	+3.96%	120,600	485億3769万	-5.77%	10.78	0.62
08/25	728	799	722	770	-1.72%	106,800	466億8719万	-9.89%	10.37	0.6
08/24	800	806	761	783	-5.61%	138,400	475億627万	-8.95%	10.56	0.61
08/21	845	845	825	830	-3.1%	44,800	503億2752万	-4.1%	11.18	0.65
08/20	845	876	845	856	+1.3%	96,000	519億3533万	-1.5%	11.54	0.67
08/19	844	855	838	845	+0.18%	38,600	512億6794万	-2.87%	11.39	0.66
08/18	842	846	837	844	+0.24%	11,600	511億7693万	-3.27%	11.37	0.66
08/17	829	842	822	842	+1.94%	24,400	510億5559万	-3.61%	11.34	0.66
08/14	824	829	815	826	+0.24%	24,800	500億8483万	-5.55%	11.13	0.64
08/13	816	855	811	824	-1.5%	72,000	499億6349万	-5.89%	11.1	0.64
08/12	831	865	811	836	+0.48%	56,800	507億2189万	-4.57%	11.27	0.65
08/11	870	881	831	832	-3.31%	62,000	504億7920万	-5.24%	11.22	0.65
08/10	834	864	834	861	+1.65%	31,000	522億836万	-2.22%	11.6	0.67
08/07	851	868	834	847	-2.36%	56,000	513億5895万	-4.02%	11.41	0.66
08/06	870	891	848	867	-1.48%	44,600	526億272万	-2.03%	11.69	0.68
08/05	862	913	862	880	+1.62%	40,000	533億9146万	-0.9%	11.86	0.69
08/04	884	886	858	866	-1.93%	37,200	525億4205万	-2.81%	11.67	0.68
08/03	890	896	876	883	-0.73%	17,000	535億7348万	-1.12%	11.9	0.69
07/31	873	897	873	890	+2.77%	28,400	539億6785万	-0.61%	11.99	0.69
07/30	860	878	857	866	-0.29%	28,200	525億1172万	-3.4%	11.67	0.68
07/29	864	892	860	868	+1.58%	43,000	526億6340万	-3.13%	11.7	0.68
07/28	854	861	841	855	-0.7%	56,600	518億4432万	-4.53%	11.52	0.67
07/27	898	899	853	861	-4.02%	48,600	522億836万	-3.75%	11.6	0.67
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

K&Oエナジーグループ（1663）の株価チャート

2015/04/27～2015/09/18

株価推移

開示資料

決算

株式

チャート