K&Oエナジーグループ（1663）の株価チャート

2015/12/04

2015/07/09～2015/12/04

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
12/04	846	863	844	857	-0.29%	35,400	519億6567万	+3.07%	11.55	0.67
12/03	852	867	852	859	-0.46%	19,600	521億1735万	+3.74%	11.58	0.67
12/02	865	865	854	863	+0.35%	28,400	523億6004万	+4.61%	11.63	0.67
12/01	851	860	848	860	+1.06%	66,600	521億7802万	+4.75%	11.59	0.67
11/30	849	858	840	851	-0.76%	71,200	516億3197万	+4.16%	11.47	0.66
11/27	849	862	849	858	+0.29%	31,400	520億2634万	+5.47%	11.56	0.67
11/26	853	857	840	855	+0.65%	42,000	518億7466万	+5.69%	11.53	0.67
11/25	850	855	848	850	-0.06%	41,000	515億4096万	+5.4%	11.45	0.66
11/24	843	857	829	850	-0.06%	27,400	515億7130万	+5.85%	11.46	0.66
11/20	855	857	845	851	-0.82%	16,200	516億163万	+6.45%	11.47	0.66
11/19	861	865	840	858	-0.35%	33,200	520億2634万	+7.59%	11.56	0.67
11/18	875	875	851	861	-1.54%	23,600	522億836万	+8.51%	11.6	0.67
11/17	872	875	843	874	+1.57%	62,000	530億2743万	+10.63%	11.78	0.68
11/16	847	864	846	861	+1.53%	36,600	522億836万	+9.62%	11.6	0.67
11/13	845	850	836	848	-0.29%	17,600	514億1962万	+8.51%	11.42	0.66
11/12	830	868	815	850	+3.47%	65,200	515億7130万	+9.54%	11.46	0.66
11/11	810	845	810	822	+1.36%	46,800	498億4214万	+6.55%	11.07	0.64
11/10	790	820	790	811	+0.06%	35,000	491億7475万	+5.53%	10.93	0.63
11/09	781	811	775	810	+5.33%	43,200	491億4441万	+5.88%	10.92	0.63
11/06	769	773	762	769	+0.07%	34,800	466億5686万	+0.92%	10.37	0.6
11/05	770	773	758	769	+0.33%	67,400	466億2652万	+1.12%	10.36	0.6
11/04	774	783	766	766	+0.07%	42,600	464億7484万	+1.19%	10.33	0.6
11/02	766	775	759	766	-1.42%	22,000	464億4450万	+1.39%	10.32	0.6
10/30	776	793	772	777	-1.65%	48,600	471億1190万	+3.26%	10.47	0.61
10/29	787	792	761	790	+1.28%	33,400	479億64万	+5.41%	10.64	0.62
10/28	773	780	771	780	-0.13%	15,600	472億9391万	+4.49%	10.51	0.61
10/27	775	787	770	781	+0.52%	44,000	473億5459万	+4.77%	10.52	0.61
10/26	764	784	764	777	+2.44%	19,200	471億1190万	+4.51%	10.47	0.61
10/23	764	769	748	758	+0.86%	41,000	459億8946万	+2.29%	10.22	0.59
10/22	750	765	744	752	-0.33%	24,400	455億9509万	+1.42%	10.13	0.59
10/21	751	756	748	754	-1.24%	65,800	457億4677万	+1.75%	10.16	0.59
10/20	771	771	753	764	-1.67%	10,200	463億2316万	+3.18%	10.29	0.6
10/19	763	780	756	777	+1.84%	19,200	471億1190万	+4.93%	10.47	0.61
10/16	799	799	762	763	-3.72%	37,600	462億6249万	+3.32%	10.28	0.6
10/15	764	797	749	792	+3.66%	35,000	480億5232万	+7.46%	10.68	0.62
10/14	773	773	753	764	-1.23%	29,000	463億5350万	+3.8%	10.3	0.6
10/13	755	775	755	774	+1.64%	34,200	469億2988万	+5.1%	10.43	0.6
10/09	762	770	755	761	+1.47%	43,000	461億7148万	+3.4%	10.26	0.59
10/08	735	786	735	750	+2.6%	57,000	455億409万	+1.63%	10.11	0.59
10/07	736	754	730	731	0%	51,800	443億5132万	-1.48%	9.85	0.57
10/06	750	754	731	731	-0.81%	37,800	443億5132万	-1.88%	9.85	0.57
10/05	735	747	734	737	-0.27%	17,600	447億1535万	-1.34%	9.94	0.58
10/02	719	739	718	739	+2.21%	23,200	448億3669万	-1.47%	9.96	0.58
10/01	733	740	722	723	-0.34%	22,200	438億6594万	-3.73%	9.75	0.56
09/30	708	739	708	726	+3.87%	31,800	440億1762万	-3.65%	9.78	0.57
09/29	695	703	693	699	-1.48%	33,000	423億7947万	-7.85%	9.42	0.55
09/28	701	712	694	709	+0.85%	51,600	430億1653万	-7.2%	9.56	0.55
09/25	700	709	689	703	+0.5%	96,400	426億5250万	-8.58%	9.48	0.55
09/24	704	710	694	700	-2.58%	37,000	424億4014万	-9.74%	9.43	0.55
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

K&Oエナジーグループ（1663）の株価チャート

2015/07/09～2015/12/04

株価推移

開示資料

決算

株式

チャート