K&Oエナジーグループ（1663）の株価チャート

2016/01/22

2015/08/24～2016/01/22

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
2016
01/22	1,390	1,472	1,364	1,465	+9%	27,100	444億4232万	-7.75%	16.71	0.58
01/21	1,380	1,403	1,339	1,344	-2.61%	16,700	407億7166万	-15.79%	15.33	0.53
01/20	1,431	1,442	1,380	1,380	-3.56%	37,300	418億6376万	-14.23%	15.74	0.55
01/19	1,449	1,482	1,423	1,431	-1.24%	23,500	434億1090万	-11.67%	16.32	0.57
01/18	1,413	1,463	1,408	1,449	-1.63%	34,600	439億5695万	-11.05%	16.53	0.57
01/15	1,463	1,505	1,450	1,473	+2.72%	41,700	446億8501万	-10.18%	16.8	0.58
01/14	1,491	1,491	1,415	1,434	-4.21%	64,700	435億191万	-13.04%	16.36	0.57
01/13	1,450	1,518	1,440	1,497	+3.31%	22,600	454億1308万	-9.82%	17.08	0.59
01/12	1,515	1,530	1,446	1,449	-5.29%	42,500	439億5695万	-13.18%	16.53	0.57
01/08	1,565	1,635	1,517	1,530	-3.16%	27,700	464億1417万	-8.93%	17.45	0.61
01/07	1,600	1,609	1,537	1,580	-1.8%	24,200	479億3097万	-6.34%	18.02	0.63
01/06	1,610	1,641	1,586	1,609	-0.62%	20,800	488億1072万	-4.91%	18.35	0.64
01/05	1,678	1,678	1,613	1,619	-2.59%	27,600	491億1408万	-4.54%	18.47	0.64
01/04	1,696	1,711	1,662	1,662	-3.93%	31,300	504億1853万	-2.24%	18.96	0.66
2015
12/30	1,750	1,750	1,710	1,730	+0.23%	9,500	524億8138万	+1.65%	12.02	0.7
12/29	1,700	1,740	1,691	1,726	+1.05%	13,100	523億6004万	+1.53%	11.99	0.69
12/28	1,675	1,727	1,656	1,708	+1.3%	27,700	518億1399万	+0.53%	11.87	0.69
12/25	1,707	1,707	1,676	1,686	-1.29%	10,000	511億4659万	-0.82%	11.72	0.68
12/24	1,711	1,718	1,698	1,708	-0.12%	7,900	518億1399万	+0.41%	11.87	0.69
12/22	1,703	1,716	1,700	1,710	-0.12%	8,800	518億7466万	+0.41%	11.88	0.69
12/21	1,690	1,719	1,681	1,712	-0.41%	18,600	519億3533万	+0.53%	11.9	0.69
12/18	1,733	1,733	1,696	1,719	+0.12%	17,500	521億4768万	+1%	11.95	0.69
12/17	1,720	1,730	1,681	1,717	+1.06%	21,800	520億8701万	+0.88%	11.93	0.69
12/16	1,630	1,699	1,630	1,699	+2.85%	31,300	515億4096万	0%	11.81	0.68
12/15	1,654	1,671	1,642	1,652	-0.84%	9,900	501億1517万	-2.59%	11.48	0.67
12/14	1,636	1,668	1,556	1,666	-0.3%	18,200	505億3987万	-1.65%	11.58	0.67
12/11	1,661	1,741	1,651	1,671	+1.21%	33,000	506億9155万	-1.07%	11.61	0.67
12/10	1,656	1,680	1,640	1,651	-1.49%	15,200	500億8483万	-1.96%	11.47	0.66
12/09	1,679	1,714	1,669	1,676	-1.64%	14,400	508億4323万	-0.18%	11.65	0.67
12/08	1,682	1,710	1,610	1,704	+0.24%	27,100	516億9264万	+1.85%	11.84	0.69
12/07	1,713	1,720	1,691	1,700	-0.76%	13,300	515億7130万	+1.98%	11.81	0.68
12/04	1,691	1,725	1,688	1,713	-0.29%	17,700	519億6567万	+3.07%	11.9	0.69
12/03	1,703	1,734	1,703	1,718	-0.46%	9,800	521億1735万	+3.74%	11.94	0.69
12/02	1,729	1,729	1,707	1,726	+0.35%	14,200	523億6004万	+4.61%	11.99	0.69
12/01	1,701	1,720	1,695	1,720	+1.06%	33,300	521億7802万	+4.69%	11.95	0.69
11/30	1,698	1,716	1,680	1,702	-0.76%	35,600	516億3197万	+4.1%	11.83	0.69
11/27	1,698	1,724	1,698	1,715	+0.29%	15,700	520億2634万	+5.41%	11.92	0.69
11/26	1,705	1,714	1,679	1,710	+0.65%	21,000	518億7466万	+5.62%	11.88	0.69
11/25	1,700	1,709	1,695	1,699	-0.06%	20,500	515億4096万	+5.46%	11.81	0.68
11/24	1,686	1,713	1,658	1,700	-0.06%	13,700	515億7130万	+5.92%	11.81	0.68
11/20	1,710	1,714	1,689	1,701	-0.82%	8,100	516億163万	+6.45%	11.82	0.68
11/19	1,721	1,729	1,680	1,715	-0.35%	16,600	520億2634万	+7.59%	11.92	0.69
11/18	1,750	1,750	1,702	1,721	-1.54%	11,800	522億836万	+8.51%	11.96	0.69
11/17	1,744	1,750	1,685	1,748	+1.57%	31,000	530億2743万	+10.7%	12.15	0.7
11/16	1,694	1,728	1,692	1,721	+1.53%	18,300	522億836万	+9.62%	11.96	0.69
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

K&Oエナジーグループ（1663）の株価チャート

2015/08/24～2016/01/22

株価推移

開示資料

決算

株式

チャート