K&Oエナジーグループ（1663）の株価チャート

2016/05/09

2015/12/08～2016/05/09

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
2016
05/09	633	641	618	635	0%	42,400	384億9646万	-4.3%	14.04	0.49
05/06	638	643	625	635	+0.16%	35,200	384億9646万	-4.73%	14.04	0.49
05/02	630	634	626	634	-2.16%	36,200	384億3578万	-5.31%	14.02	0.49
04/28	669	679	637	648	-1.67%	39,600	392億8519万	-3.5%	14.33	0.5
04/27	662	674	658	659	+0.38%	35,800	399億5259万	-2.15%	14.57	0.51
04/26	668	688	648	656	-3.17%	46,600	398億91万	-2.81%	14.52	0.5
04/25	685	689	669	678	-1.09%	22,600	411億536万	+0.07%	14.99	0.52
04/22	683	689	671	685	+0.37%	34,800	415億6040万	+0.88%	15.16	0.53
04/21	678	690	661	683	+4.12%	50,000	414億872万	+0.52%	15.1	0.52
04/20	650	667	647	656	+0.77%	38,200	397億7057万	-3.6%	14.5	0.5
04/19	650	654	643	651	+2.52%	21,600	394億6721万	-4.62%	14.39	0.5
04/18	626	641	626	635	-2.91%	27,200	384億9646万	-7.37%	14.04	0.49
04/15	647	659	645	654	-1.13%	23,400	396億4923万	-4.74%	14.46	0.5
04/14	667	667	646	661	+1.38%	39,200	401億427万	-3.78%	14.63	0.51
04/13	650	658	645	652	+2.52%	25,200	395億5822万	-5.23%	14.43	0.5
04/12	638	651	631	636	-0.55%	49,200	385億8746万	-7.69%	14.07	0.49
04/11	643	651	635	640	-0.85%	37,600	387億9982万	-7.18%	14.15	0.49
04/08	661	668	639	645	-4.09%	123,200	391億3351万	-6.66%	14.27	0.5
04/07	683	691	668	673	-2.18%	32,600	408億200万	-2.68%	14.88	0.52
04/06	693	706	681	688	-0.87%	49,600	417億1208万	-0.22%	15.21	0.53
04/05	694	700	685	694	-1.42%	73,400	420億7611万	+1.09%	15.35	0.53
04/04	698	711	693	704	+1.88%	55,600	426億8283万	+3%	15.57	0.54
04/01	705	708	687	691	-0.65%	77,600	418億9410万	+1.69%	15.28	0.53
03/31	687	702	687	695	+1.24%	47,000	421億6712万	+2.81%	15.38	0.53
03/30	708	711	680	687	-3.51%	61,400	416億5141万	+2.16%	15.19	0.53
03/29	710	713	699	712	+0.57%	55,600	431億6821万	+6.35%	15.74	0.55
03/28	707	709	697	708	+1.07%	39,200	429億2552万	+6.39%	15.65	0.54
03/25	688	702	688	700	+1.16%	34,600	424億7048万	+5.9%	15.49	0.54
03/24	705	709	688	692	-1.98%	37,800	419億8510万	+5.17%	15.31	0.53
03/23	715	719	691	706	-0.91%	31,600	428億3451万	+7.79%	15.62	0.54
03/22	717	719	690	713	+0.28%	89,400	432億2888万	+9.45%	15.77	0.55
03/18	702	711	688	711	+0.78%	71,600	431億754万	+9.48%	15.72	0.55
03/17	707	718	693	705	0%	62,400	427億7384万	+8.8%	15.6	0.54
03/16	699	715	691	705	-0.14%	44,200	427億7384万	+8.63%	15.6	0.54
03/15	703	709	687	706	-0.21%	58,600	428億3451万	+8.62%	15.62	0.54
03/14	683	710	680	708	+4.51%	45,600	429億2552万	+8.35%	15.65	0.54
03/11	662	682	660	677	-0.73%	98,200	410億7502万	+3.36%	14.98	0.52
03/10	677	697	677	682	+0.74%	63,400	413億7838万	+3.81%	15.09	0.52
03/09	661	679	656	677	+1.96%	61,200	410億7502万	+2.42%	14.98	0.52
03/08	649	670	649	664	+0.91%	50,200	402億8628万	-0.15%	14.69	0.51
03/07	674	677	650	658	-2.95%	83,200	399億2225万	-1.79%	14.56	0.51
03/04	635	685	633	678	+6.52%	56,800	411億3569万	+0.59%	15	0.52
03/03	628	652	624	637	0%	41,800	386億1780万	-5.84%	14.08	0.49
03/02	629	643	625	637	+3.83%	39,200	386億1780万	-6.4%	14.08	0.49
03/01	612	622	602	613	-0.33%	38,200	371億9201万	-10.25%	13.56	0.47
02/29	623	629	614	615	+0.65%	61,400	373億1335万	-10.61%	13.61	0.47
02/26	597	612	597	611	+2.69%	53,800	370億7066万	-11.83%	13.52	0.47
02/25	603	608	595	595	-1.24%	91,600	360億9991万	-14.39%	13.17	0.46
02/24	610	633	601	603	-0.74%	96,400	365億5495万	-13.81%	13.33	0.46
02/23	613	626	607	607	-0.9%	37,200	368億2797万	-13.78%	13.43	0.47
02/22	613	616	604	613	-1.53%	47,000	371億6167万	-13.49%	13.55	0.47
02/19	626	628	610	622	-0.48%	85,600	377億3805万	-12.76%	13.76	0.48
02/18	623	632	617	625	+2.71%	156,200	379億2007万	-12.83%	13.83	0.48
02/17	618	619	600	609	-1.54%	81,800	369億1898万	-15.72%	13.46	0.47
02/16	658	658	609	618	-6.15%	149,200	374億9537万	-14.99%	13.67	0.47
02/15	658	689	650	659	-3.52%	107,000	399億5259万	-10.16%	14.57	0.51
02/12	711	718	683	683	-5.01%	46,000	414億872万	-7.52%	15.1	0.52
02/10	741	744	709	719	-3.04%	32,800	435億9291万	-3.3%	15.9	0.55
02/09	757	764	740	741	-5.24%	77,800	449億5804万	-0.67%	16.4	0.57
02/08	743	787	727	782	+5.32%	26,000	474億4559万	+4.27%	17.3	0.6
02/05	735	753	734	743	-0.67%	23,400	450億4905万	-1.39%	16.43	0.57
02/04	760	763	742	748	-1.97%	24,000	453億5241万	-1.39%	16.54	0.57
02/03	763	778	755	763	-2.99%	42,800	462億6249万	+0.07%	16.87	0.59
02/02	768	797	766	786	+0.77%	42,800	476億8828万	+2.61%	17.39	0.6
02/01	765	785	757	780	+1.96%	41,200	473億2425万	+1.56%	17.26	0.6
01/29	745	766	732	765	+4.51%	26,400	464億1417万	-0.78%	16.93	0.59
01/28	739	741	731	732	-1.01%	14,800	444億1199万	-5.55%	16.2	0.56
01/27	737	756	733	740	+4.6%	28,800	448億6703万	-5.19%	16.36	0.57
01/26	725	725	704	707	-4.72%	32,000	428億9519万	-9.94%	15.64	0.54
01/25	748	748	733	742	+1.3%	33,800	450億1871万	-6.08%	16.42	0.57
01/22	695	736	682	733	+9%	54,200	444億4232万	-7.75%	16.21	0.56
01/21	690	702	670	672	-2.61%	33,400	407億7166万	-15.79%	14.87	0.52
01/20	716	721	690	690	-3.56%	74,600	418億6376万	-14.18%	15.27	0.53
01/19	725	741	712	716	-1.24%	47,000	434億1090万	-11.67%	15.83	0.55
01/18	707	732	704	725	-1.63%	69,200	439億5695万	-11.1%	16.03	0.56
01/15	732	753	725	737	+2.72%	83,400	446億8501万	-10.18%	16.3	0.57
01/14	746	746	708	717	-4.21%	129,400	435億191万	-12.99%	15.87	0.55
01/13	725	759	720	749	+3.31%	45,200	454億1308万	-9.82%	16.56	0.58
01/12	758	765	723	725	-5.29%	85,000	439億5695万	-13.13%	16.03	0.56
01/08	783	818	759	765	-3.16%	55,400	464億1417万	-8.93%	16.93	0.59
01/07	800	805	769	790	-1.8%	48,400	479億3097万	-6.4%	17.48	0.61
01/06	805	821	793	805	-0.62%	41,600	488億1072万	-4.91%	17.8	0.62
01/05	839	839	807	810	-2.59%	55,200	491億1408万	-4.54%	17.91	0.62
01/04	848	856	831	831	-3.93%	62,600	504億1853万	-2.24%	18.39	0.64
2015
12/30	875	875	855	865	+0.23%	19,000	524億8138万	+1.65%	11.66	0.68
12/29	850	870	846	863	+1.05%	26,200	523億6004万	+1.53%	11.63	0.67
12/28	838	864	828	854	+1.3%	55,400	518億1399万	+0.47%	11.51	0.67
12/25	854	854	838	843	-1.29%	20,000	511億4659万	-0.82%	11.36	0.66
12/24	856	859	849	854	-0.12%	15,800	518億1399万	+0.35%	11.51	0.67
12/22	852	858	850	855	-0.12%	17,600	518億7466万	+0.47%	11.53	0.67
12/21	845	860	841	856	-0.41%	37,200	519億3533万	+0.47%	11.54	0.67
12/18	867	867	848	860	+0.12%	35,000	521億4768万	+1%	11.59	0.67
12/17	860	865	841	859	+1.06%	43,600	520億8701万	+0.88%	11.57	0.67
12/16	815	850	815	850	+2.85%	62,600	515億4096万	+0.06%	11.45	0.66
12/15	827	836	821	826	-0.84%	19,800	501億1517万	-2.59%	11.14	0.65
12/14	818	834	778	833	-0.3%	36,400	505億3987万	-1.65%	11.23	0.65
12/11	831	871	826	836	+1.21%	66,000	506億9155万	-1.12%	11.26	0.65
12/10	828	840	820	826	-1.49%	30,400	500億8483万	-1.96%	11.13	0.64
12/09	840	857	835	838	-1.64%	28,800	508億4323万	-0.24%	11.3	0.65
12/08	841	855	805	852	+0.24%	54,200	516億9264万	+1.79%	11.49	0.67

K&Oエナジーグループ（1663）の株価チャート

2015/12/08～2016/05/09

株価推移

開示資料

決算

株式

チャート