K&Oエナジーグループ（1663）の株価チャート
2015/06/19～2015/11/13
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 |
| 11/13 | 1,689 | 1,700 | 1,672 | 1,695 | -0.29% | 8,800 | 514億1962万 | +8.58% | 11.78 | 0.68 |
| 11/12 | 1,659 | 1,735 | 1,629 | 1,700 | +3.47% | 32,600 | 515億7130万 | +9.54% | 11.81 | 0.68 |
| 11/11 | 1,620 | 1,690 | 1,620 | 1,643 | +1.36% | 23,400 | 498億4214万 | +6.48% | 11.42 | 0.66 |
| 11/10 | 1,580 | 1,640 | 1,580 | 1,621 | +0.06% | 17,500 | 491億7475万 | +5.53% | 11.26 | 0.65 |
| 11/09 | 1,561 | 1,621 | 1,550 | 1,620 | +5.33% | 21,600 | 491億4441万 | +5.88% | 11.26 | 0.65 |
| 11/06 | 1,537 | 1,545 | 1,524 | 1,538 | +0.07% | 17,400 | 466億5686万 | +0.98% | 10.69 | 0.62 |
| 11/05 | 1,540 | 1,546 | 1,516 | 1,537 | +0.33% | 33,700 | 466億2652万 | +1.12% | 10.68 | 0.62 |
| 11/04 | 1,548 | 1,565 | 1,532 | 1,532 | +0.07% | 21,300 | 464億7484万 | +1.19% | 10.65 | 0.62 |
| 11/02 | 1,532 | 1,549 | 1,517 | 1,531 | -1.42% | 11,000 | 464億4450万 | +1.46% | 10.64 | 0.62 |
| 10/30 | 1,551 | 1,585 | 1,544 | 1,553 | -1.65% | 24,300 | 471億1190万 | +3.26% | 10.79 | 0.63 |
| 10/29 | 1,573 | 1,584 | 1,522 | 1,579 | +1.28% | 16,700 | 479億64万 | +5.41% | 10.97 | 0.64 |
| 10/28 | 1,546 | 1,559 | 1,542 | 1,559 | -0.13% | 7,800 | 472億9391万 | +4.42% | 10.83 | 0.63 |
| 10/27 | 1,550 | 1,574 | 1,540 | 1,561 | +0.52% | 22,000 | 473億5459万 | +4.84% | 10.85 | 0.63 |
| 10/26 | 1,527 | 1,568 | 1,527 | 1,553 | +2.44% | 9,600 | 471億1190万 | +4.58% | 10.79 | 0.63 |
| 10/23 | 1,528 | 1,538 | 1,496 | 1,516 | +0.86% | 20,500 | 459億8946万 | +2.29% | 10.53 | 0.61 |
| 10/22 | 1,500 | 1,529 | 1,488 | 1,503 | -0.33% | 12,200 | 455億9509万 | +1.49% | 10.44 | 0.61 |
| 10/21 | 1,501 | 1,512 | 1,496 | 1,508 | -1.24% | 32,900 | 457億4677万 | +1.82% | 10.48 | 0.61 |
| 10/20 | 1,541 | 1,541 | 1,506 | 1,527 | -1.67% | 5,100 | 463億2316万 | +3.11% | 10.61 | 0.61 |
| 10/19 | 1,525 | 1,559 | 1,511 | 1,553 | +1.84% | 9,600 | 471億1190万 | +5% | 10.79 | 0.63 |
| 10/16 | 1,597 | 1,597 | 1,524 | 1,525 | -3.72% | 18,800 | 462億6249万 | +3.32% | 10.6 | 0.61 |
| 10/15 | 1,528 | 1,593 | 1,498 | 1,584 | +3.66% | 17,500 | 480億5232万 | +7.39% | 11.01 | 0.64 |
| 10/14 | 1,545 | 1,545 | 1,505 | 1,528 | -1.23% | 14,500 | 463億5350万 | +3.8% | 10.62 | 0.62 |
| 10/13 | 1,509 | 1,550 | 1,509 | 1,547 | +1.64% | 17,100 | 469億2988万 | +5.1% | 10.75 | 0.62 |
| 10/09 | 1,524 | 1,539 | 1,510 | 1,522 | +1.47% | 21,500 | 461億7148万 | +3.4% | 10.58 | 0.61 |
| 10/08 | 1,469 | 1,572 | 1,469 | 1,500 | +2.6% | 28,500 | 455億409万 | +1.63% | 10.42 | 0.6 |
| 10/07 | 1,471 | 1,508 | 1,460 | 1,462 | 0% | 25,900 | 443億5132万 | -1.42% | 10.16 | 0.59 |
| 10/06 | 1,499 | 1,507 | 1,462 | 1,462 | -0.81% | 18,900 | 443億5132万 | -1.88% | 10.16 | 0.59 |
| 10/05 | 1,470 | 1,493 | 1,468 | 1,474 | -0.27% | 8,800 | 447億1535万 | -1.4% | 10.24 | 0.59 |
| 10/02 | 1,437 | 1,478 | 1,435 | 1,478 | +2.21% | 11,600 | 448億3669万 | -1.47% | 10.27 | 0.6 |
| 10/01 | 1,465 | 1,479 | 1,443 | 1,446 | -0.34% | 11,100 | 438億6594万 | -3.73% | 10.05 | 0.58 |
| 09/30 | 1,415 | 1,478 | 1,415 | 1,451 | +3.87% | 15,900 | 440億1762万 | -3.72% | 10.08 | 0.58 |
| 09/29 | 1,389 | 1,406 | 1,385 | 1,397 | -1.48% | 16,500 | 423億7947万 | -7.79% | 9.71 | 0.56 |
| 09/28 | 1,401 | 1,424 | 1,387 | 1,418 | +0.85% | 25,800 | 430億1653万 | -7.2% | 9.85 | 0.57 |
| 09/25 | 1,400 | 1,418 | 1,378 | 1,406 | +0.5% | 48,200 | 426億5250万 | -8.64% | 9.77 | 0.57 |
| 09/24 | 1,408 | 1,420 | 1,387 | 1,399 | -2.58% | 18,500 | 424億4014万 | -9.74% | 9.72 | 0.56 |
| 09/18 | 1,451 | 1,457 | 1,420 | 1,436 | -2.84% | 18,900 | 435億6258万 | -8.01% | 9.98 | 0.58 |
| 09/17 | 1,453 | 1,485 | 1,437 | 1,478 | +1.44% | 19,500 | 448億3669万 | -5.86% | 10.27 | 0.6 |
| 09/16 | 1,484 | 1,484 | 1,437 | 1,457 | -0.88% | 13,700 | 441億9964万 | -7.61% | 10.12 | 0.59 |
| 09/15 | 1,495 | 1,504 | 1,467 | 1,470 | -1.8% | 15,300 | 445億9400万 | -7.26% | 10.22 | 0.59 |
| 09/14 | 1,502 | 1,505 | 1,467 | 1,497 | -0.33% | 19,600 | 454億1308万 | -6.03% | 10.4 | 0.6 |
| 09/11 | 1,470 | 1,528 | 1,470 | 1,502 | +0.33% | 33,400 | 455億6476万 | -6.24% | 10.44 | 0.6 |
| 09/10 | 1,472 | 1,505 | 1,462 | 1,497 | +0.07% | 8,800 | 454億1308万 | -7.02% | 10.4 | 0.6 |
| 09/09 | 1,500 | 1,508 | 1,479 | 1,496 | +2.54% | 29,700 | 453億8274万 | -7.6% | 10.4 | 0.6 |
| 09/08 | 1,500 | 1,500 | 1,458 | 1,459 | -2.73% | 9,200 | 442億6031万 | -10.49% | 10.14 | 0.59 |
| 09/07 | 1,491 | 1,507 | 1,488 | 1,500 | -0.53% | 6,700 | 455億409万 | -8.59% | 10.42 | 0.6 |
| 09/04 | 1,558 | 1,558 | 1,494 | 1,508 | -2.39% | 16,100 | 457億4677万 | -8.66% | 10.48 | 0.61 |
| 09/03 | 1,559 | 1,575 | 1,541 | 1,545 | -0.39% | 19,600 | 468億6921万 | -7.04% | 10.74 | 0.62 |
| 09/02 | 1,563 | 1,571 | 1,528 | 1,551 | -3% | 33,600 | 470億5123万 | -7.07% | 10.78 | 0.62 |
| 09/01 | 1,696 | 1,696 | 1,599 | 1,599 | -5.66% | 19,800 | 485億736万 | -4.65% | 11.11 | 0.64 |
| 08/31 | 1,609 | 1,695 | 1,609 | 1,695 | +3.42% | 17,900 | 514億1962万 | +0.83% | 11.78 | 0.68 |
| 08/28 | 1,617 | 1,662 | 1,608 | 1,639 | +4.59% | 20,900 | 497億2080万 | -2.56% | 11.39 | 0.66 |
| 08/27 | 1,629 | 1,629 | 1,563 | 1,567 | -2.06% | 19,700 | 475億3660万 | -7.17% | 10.89 | 0.63 |
| 08/26 | 1,538 | 1,613 | 1,538 | 1,600 | +3.96% | 60,300 | 485億3769万 | -5.77% | 11.12 | 0.64 |
| 08/25 | 1,456 | 1,598 | 1,443 | 1,539 | -1.72% | 53,400 | 466億8719万 | -9.84% | 10.69 | 0.62 |
| 08/24 | 1,600 | 1,611 | 1,522 | 1,566 | -5.61% | 69,200 | 475億627万 | -8.95% | 10.88 | 0.63 |
| 08/21 | 1,689 | 1,689 | 1,650 | 1,659 | -3.1% | 22,400 | 503億2752万 | -4.1% | 11.53 | 0.67 |
| 08/20 | 1,690 | 1,751 | 1,690 | 1,712 | +1.3% | 48,000 | 519億3533万 | -1.44% | 11.9 | 0.69 |
| 08/19 | 1,687 | 1,710 | 1,675 | 1,690 | +0.18% | 19,300 | 512億6794万 | -2.87% | 11.74 | 0.68 |
| 08/18 | 1,683 | 1,692 | 1,674 | 1,687 | +0.24% | 5,800 | 511億7693万 | -3.27% | 11.72 | 0.68 |
| 08/17 | 1,658 | 1,684 | 1,644 | 1,683 | +1.94% | 12,200 | 510億5559万 | -3.66% | 11.7 | 0.68 |
| 08/14 | 1,647 | 1,657 | 1,630 | 1,651 | +0.24% | 12,400 | 500億8483万 | -5.55% | 11.47 | 0.66 |
| 08/13 | 1,632 | 1,710 | 1,622 | 1,647 | -1.5% | 36,000 | 499億6349万 | -5.89% | 11.45 | 0.66 |
| 08/12 | 1,661 | 1,729 | 1,622 | 1,672 | +0.48% | 28,400 | 507億2189万 | -4.57% | 11.62 | 0.67 |
| 08/11 | 1,740 | 1,761 | 1,661 | 1,664 | -3.31% | 31,000 | 504億7920万 | -5.24% | 11.56 | 0.67 |
| 08/10 | 1,667 | 1,727 | 1,667 | 1,721 | +1.65% | 15,500 | 522億836万 | -2.27% | 11.96 | 0.69 |
| 08/07 | 1,702 | 1,736 | 1,668 | 1,693 | -2.36% | 28,000 | 513億5895万 | -4.02% | 11.77 | 0.68 |
| 08/06 | 1,740 | 1,781 | 1,696 | 1,734 | -1.48% | 22,300 | 526億272万 | -2.09% | 12.05 | 0.7 |
| 08/05 | 1,724 | 1,826 | 1,724 | 1,760 | +1.62% | 20,000 | 533億9146万 | -0.85% | 12.23 | 0.71 |
| 08/04 | 1,768 | 1,771 | 1,716 | 1,732 | -1.93% | 18,600 | 525億4205万 | -2.81% | 12.04 | 0.7 |
| 08/03 | 1,779 | 1,792 | 1,751 | 1,766 | -0.73% | 8,500 | 535億7348万 | -1.12% | 12.27 | 0.71 |
| 07/31 | 1,746 | 1,793 | 1,746 | 1,779 | +2.77% | 14,200 | 539億6785万 | -0.61% | 12.36 | 0.72 |
| 07/30 | 1,720 | 1,755 | 1,713 | 1,731 | -0.29% | 14,100 | 525億1172万 | -3.4% | 12.03 | 0.7 |
| 07/29 | 1,727 | 1,783 | 1,720 | 1,736 | +1.58% | 21,500 | 526億6340万 | -3.18% | 12.06 | 0.7 |
| 07/28 | 1,708 | 1,721 | 1,682 | 1,709 | -0.7% | 28,300 | 518億4432万 | -4.53% | 11.88 | 0.69 |
| 07/27 | 1,795 | 1,797 | 1,705 | 1,721 | -4.02% | 24,300 | 522億836万 | -3.75% | 11.96 | 0.69 |
| 07/24 | 1,800 | 1,846 | 1,790 | 1,793 | -1.05% | 15,200 | 543億9255万 | +0.45% | 12.46 | 0.72 |
| 07/23 | 1,821 | 1,829 | 1,784 | 1,812 | -0.44% | 14,900 | 549億6894万 | +1.91% | 12.59 | 0.73 |
| 07/22 | 1,848 | 1,848 | 1,806 | 1,820 | -1.78% | 15,900 | 552億1163万 | +2.82% | 12.65 | 0.73 |
| 07/21 | 1,902 | 1,923 | 1,830 | 1,853 | +1.7% | 62,500 | 562億1272万 | +5.22% | 12.88 | 0.75 |
| 07/17 | 1,837 | 1,840 | 1,766 | 1,822 | -0.98% | 26,700 | 552億7230万 | +4% | 12.66 | 0.73 |
| 07/16 | 1,758 | 1,873 | 1,753 | 1,840 | +3.72% | 41,100 | 558億1835万 | +5.57% | 12.79 | 0.74 |
| 07/15 | 1,799 | 1,808 | 1,756 | 1,774 | -1.39% | 21,200 | 538億1617万 | +2.37% | 12.33 | 0.71 |
| 07/14 | 1,793 | 1,800 | 1,762 | 1,799 | +2.62% | 20,600 | 545億7457万 | +4.23% | 12.5 | 0.72 |
| 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 |
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。
