K&Oエナジーグループ（1663）の株価チャート
2015/11/20～2016/04/18
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 |
|---|
| 2016 |
| 04/18 | 1,252 | 1,282 | 1,252 | 1,269 | -2.91% | 13,600 | 384億9646万 | -7.3% | 14.47 | 0.5 |
| 04/15 | 1,294 | 1,317 | 1,290 | 1,307 | -1.13% | 11,700 | 396億4923万 | -4.81% | 14.91 | 0.52 |
| 04/14 | 1,334 | 1,334 | 1,291 | 1,322 | +1.38% | 19,600 | 401億427万 | -3.85% | 15.08 | 0.52 |
| 04/13 | 1,299 | 1,315 | 1,290 | 1,304 | +2.52% | 12,600 | 395億5822万 | -5.23% | 14.87 | 0.52 |
| 04/12 | 1,276 | 1,301 | 1,262 | 1,272 | -0.55% | 24,600 | 385億8746万 | -7.63% | 14.51 | 0.5 |
| 04/11 | 1,285 | 1,301 | 1,270 | 1,279 | -0.85% | 18,800 | 387億9982万 | -7.25% | 14.59 | 0.51 |
| 04/08 | 1,321 | 1,336 | 1,277 | 1,290 | -4.09% | 61,600 | 391億3351万 | -6.66% | 14.71 | 0.51 |
| 04/07 | 1,365 | 1,382 | 1,336 | 1,345 | -2.18% | 16,300 | 408億200万 | -2.61% | 15.34 | 0.53 |
| 04/06 | 1,386 | 1,411 | 1,362 | 1,375 | -0.87% | 24,800 | 417億1208万 | -0.22% | 15.68 | 0.54 |
| 04/05 | 1,388 | 1,400 | 1,370 | 1,387 | -1.42% | 36,700 | 420億7611万 | +1.09% | 15.82 | 0.55 |
| 04/04 | 1,395 | 1,421 | 1,385 | 1,407 | +1.88% | 27,800 | 426億8283万 | +3% | 16.05 | 0.56 |
| 04/01 | 1,409 | 1,415 | 1,373 | 1,381 | -0.65% | 38,800 | 418億9410万 | +1.62% | 15.75 | 0.55 |
| 03/31 | 1,374 | 1,404 | 1,374 | 1,390 | +1.24% | 23,500 | 421億6712万 | +2.89% | 15.85 | 0.55 |
| 03/30 | 1,416 | 1,422 | 1,359 | 1,373 | -3.51% | 30,700 | 416億5141万 | +2.16% | 15.66 | 0.54 |
| 03/29 | 1,420 | 1,426 | 1,397 | 1,423 | +0.57% | 27,800 | 431億6821万 | +6.43% | 16.23 | 0.56 |
| 03/28 | 1,413 | 1,417 | 1,393 | 1,415 | +1.07% | 19,600 | 429億2552万 | +6.47% | 16.14 | 0.56 |
| 03/25 | 1,376 | 1,404 | 1,375 | 1,400 | +1.16% | 17,300 | 424億7048万 | +5.82% | 15.97 | 0.55 |
| 03/24 | 1,410 | 1,417 | 1,375 | 1,384 | -1.98% | 18,900 | 419億8510万 | +5.09% | 15.79 | 0.55 |
| 03/23 | 1,430 | 1,437 | 1,382 | 1,412 | -0.91% | 15,800 | 428億3451万 | +7.79% | 16.11 | 0.56 |
| 03/22 | 1,433 | 1,438 | 1,380 | 1,425 | +0.28% | 44,700 | 432億2888万 | +9.36% | 16.25 | 0.56 |
| 03/18 | 1,404 | 1,421 | 1,375 | 1,421 | +0.78% | 35,800 | 431億754万 | +9.48% | 16.21 | 0.56 |
| 03/17 | 1,413 | 1,435 | 1,386 | 1,410 | 0% | 31,200 | 427億7384万 | +8.8% | 16.08 | 0.56 |
| 03/16 | 1,398 | 1,429 | 1,382 | 1,410 | -0.14% | 22,100 | 427億7384万 | +8.71% | 16.08 | 0.56 |
| 03/15 | 1,405 | 1,417 | 1,373 | 1,412 | -0.21% | 29,300 | 428億3451万 | +8.62% | 16.11 | 0.56 |
| 03/14 | 1,365 | 1,420 | 1,360 | 1,415 | +4.51% | 22,800 | 429億2552万 | +8.35% | 16.14 | 0.56 |
| 03/11 | 1,324 | 1,364 | 1,319 | 1,354 | -0.73% | 49,100 | 410億7502万 | +3.44% | 15.44 | 0.54 |
| 03/10 | 1,354 | 1,393 | 1,354 | 1,364 | +0.74% | 31,700 | 413億7838万 | +3.73% | 15.56 | 0.54 |
| 03/09 | 1,322 | 1,358 | 1,311 | 1,354 | +1.96% | 30,600 | 410億7502万 | +2.5% | 15.44 | 0.54 |
| 03/08 | 1,297 | 1,339 | 1,297 | 1,328 | +0.91% | 25,100 | 402億8628万 | -0.15% | 15.15 | 0.53 |
| 03/07 | 1,348 | 1,353 | 1,300 | 1,316 | -2.95% | 41,600 | 399億2225万 | -1.72% | 15.01 | 0.52 |
| 03/04 | 1,269 | 1,369 | 1,266 | 1,356 | +6.52% | 28,400 | 411億3569万 | +0.59% | 15.47 | 0.54 |
| 03/03 | 1,256 | 1,304 | 1,248 | 1,273 | 0% | 20,900 | 386億1780万 | -5.84% | 14.52 | 0.5 |
| 03/02 | 1,258 | 1,285 | 1,250 | 1,273 | +3.83% | 19,600 | 386億1780万 | -6.4% | 14.52 | 0.5 |
| 03/01 | 1,223 | 1,243 | 1,203 | 1,226 | -0.33% | 19,100 | 371億9201万 | -10.25% | 13.98 | 0.49 |
| 02/29 | 1,246 | 1,257 | 1,227 | 1,230 | +0.65% | 30,700 | 373億1335万 | -10.61% | 14.03 | 0.49 |
| 02/26 | 1,193 | 1,224 | 1,193 | 1,222 | +2.69% | 26,900 | 370億7066万 | -11.83% | 13.94 | 0.48 |
| 02/25 | 1,206 | 1,215 | 1,190 | 1,190 | -1.24% | 45,800 | 360億9991万 | -14.45% | 13.57 | 0.47 |
| 02/24 | 1,219 | 1,265 | 1,202 | 1,205 | -0.74% | 48,200 | 365億5495万 | -13.81% | 13.74 | 0.48 |
| 02/23 | 1,226 | 1,252 | 1,213 | 1,214 | -0.9% | 18,600 | 368億2797万 | -13.72% | 13.85 | 0.48 |
| 02/22 | 1,225 | 1,232 | 1,207 | 1,225 | -1.53% | 23,500 | 371億6167万 | -13.55% | 13.97 | 0.49 |
| 02/19 | 1,252 | 1,256 | 1,219 | 1,244 | -0.48% | 42,800 | 377億3805万 | -12.76% | 14.19 | 0.49 |
| 02/18 | 1,245 | 1,264 | 1,234 | 1,250 | +2.71% | 78,100 | 379億2007万 | -12.83% | 14.26 | 0.5 |
| 02/17 | 1,235 | 1,238 | 1,199 | 1,217 | -1.54% | 40,900 | 369億1898万 | -15.72% | 13.88 | 0.48 |
| 02/16 | 1,316 | 1,316 | 1,217 | 1,236 | -6.15% | 74,600 | 374億9537万 | -14.93% | 14.1 | 0.49 |
| 02/15 | 1,315 | 1,377 | 1,300 | 1,317 | -3.52% | 53,500 | 399億5259万 | -10.1% | 15.02 | 0.52 |
| 02/12 | 1,422 | 1,436 | 1,365 | 1,365 | -5.01% | 23,000 | 414億872万 | -7.52% | 15.57 | 0.54 |
| 02/10 | 1,482 | 1,487 | 1,417 | 1,437 | -3.04% | 16,400 | 435億9291万 | -3.23% | 16.39 | 0.57 |
| 02/09 | 1,513 | 1,527 | 1,479 | 1,482 | -5.24% | 38,900 | 449億5804万 | -0.74% | 16.9 | 0.59 |
| 02/08 | 1,485 | 1,573 | 1,453 | 1,564 | +5.32% | 13,000 | 474億4559万 | +4.27% | 17.84 | 0.62 |
| 02/05 | 1,470 | 1,506 | 1,467 | 1,485 | -0.67% | 11,700 | 450億4905万 | -1.39% | 16.94 | 0.59 |
| 02/04 | 1,520 | 1,525 | 1,484 | 1,495 | -1.97% | 12,000 | 453億5241万 | -1.39% | 17.05 | 0.59 |
| 02/03 | 1,526 | 1,555 | 1,510 | 1,525 | -2.99% | 21,400 | 462億6249万 | 0% | 17.39 | 0.6 |
| 02/02 | 1,536 | 1,594 | 1,531 | 1,572 | +0.77% | 21,400 | 476億8828万 | +2.68% | 17.93 | 0.62 |
| 02/01 | 1,530 | 1,569 | 1,513 | 1,560 | +1.96% | 20,600 | 473億2425万 | +1.56% | 17.79 | 0.62 |
| 01/29 | 1,490 | 1,531 | 1,464 | 1,530 | +4.51% | 13,200 | 464億1417万 | -0.78% | 17.45 | 0.61 |
| 01/28 | 1,478 | 1,482 | 1,461 | 1,464 | -1.01% | 7,400 | 444億1199万 | -5.55% | 16.7 | 0.58 |
| 01/27 | 1,474 | 1,511 | 1,465 | 1,479 | +4.6% | 14,400 | 448億6703万 | -5.19% | 16.87 | 0.59 |
| 01/26 | 1,449 | 1,449 | 1,408 | 1,414 | -4.72% | 16,000 | 428億9519万 | -9.88% | 16.13 | 0.56 |
| 01/25 | 1,495 | 1,495 | 1,465 | 1,484 | +1.3% | 16,900 | 450億1871万 | -6.14% | 16.93 | 0.59 |
| 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 |
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。
