K&Oエナジーグループ（1663）の株価チャート
2016/02/02～2016/06/28
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 |
| 06/28 | 1,251 | 1,295 | 1,243 | 1,269 | -1.93% | 27,300 | 384億9646万 | -1.86% | 14.47 | 0.5 |
| 06/27 | 1,271 | 1,304 | 1,271 | 1,294 | +0.7% | 28,600 | 392億5486万 | +0.08% | 14.76 | 0.51 |
| 06/24 | 1,294 | 1,312 | 1,250 | 1,285 | -0.7% | 44,000 | 389億8183万 | -0.62% | 14.66 | 0.51 |
| 06/23 | 1,296 | 1,296 | 1,282 | 1,294 | -0.15% | 6,400 | 392億5486万 | 0% | 14.76 | 0.51 |
| 06/22 | 1,290 | 1,305 | 1,278 | 1,296 | +0.47% | 19,200 | 393億1553万 | +0.08% | 14.78 | 0.51 |
| 06/21 | 1,280 | 1,299 | 1,267 | 1,290 | +0.62% | 25,000 | 391億3351万 | -0.46% | 14.71 | 0.51 |
| 06/20 | 1,282 | 1,302 | 1,281 | 1,282 | +2.4% | 15,800 | 388億9083万 | -1.23% | 14.62 | 0.51 |
| 06/17 | 1,274 | 1,274 | 1,242 | 1,252 | -0.08% | 55,600 | 379億8074万 | -3.62% | 14.28 | 0.5 |
| 06/16 | 1,269 | 1,269 | 1,241 | 1,253 | -1.26% | 33,900 | 380億1108万 | -3.54% | 14.29 | 0.5 |
| 06/15 | 1,257 | 1,277 | 1,257 | 1,269 | -0.24% | 17,500 | 384億9646万 | -2.46% | 14.47 | 0.5 |
| 06/14 | 1,291 | 1,317 | 1,257 | 1,272 | -2.6% | 19,100 | 385億8746万 | -2.3% | 14.51 | 0.5 |
| 06/13 | 1,315 | 1,315 | 1,288 | 1,306 | -2.61% | 24,600 | 396億1889万 | +0.15% | 14.9 | 0.52 |
| 06/10 | 1,356 | 1,360 | 1,322 | 1,341 | +1.82% | 36,000 | 406億8065万 | +3% | 15.3 | 0.53 |
| 06/09 | 1,320 | 1,330 | 1,317 | 1,317 | -0.75% | 13,000 | 399億5259万 | +1.39% | 15.02 | 0.52 |
| 06/08 | 1,300 | 1,340 | 1,293 | 1,327 | +1.07% | 17,100 | 402億5595万 | +2.31% | 15.14 | 0.53 |
| 06/07 | 1,311 | 1,324 | 1,307 | 1,313 | +0.15% | 9,600 | 398億3124万 | +1.31% | 14.98 | 0.52 |
| 06/06 | 1,276 | 1,313 | 1,276 | 1,311 | +0.46% | 11,900 | 397億7057万 | +1.16% | 14.95 | 0.52 |
| 06/03 | 1,303 | 1,314 | 1,297 | 1,305 | -0.31% | 5,900 | 395億8855万 | +0.69% | 14.89 | 0.52 |
| 06/02 | 1,314 | 1,318 | 1,304 | 1,309 | -0.38% | 17,500 | 397億990万 | +0.85% | 14.93 | 0.52 |
| 06/01 | 1,303 | 1,325 | 1,303 | 1,314 | +0.38% | 13,100 | 398億6158万 | +1% | 14.99 | 0.52 |
| 05/31 | 1,290 | 1,328 | 1,290 | 1,309 | +0.77% | 12,700 | 397億990万 | +0.46% | 14.93 | 0.52 |
| 05/30 | 1,289 | 1,310 | 1,283 | 1,299 | +0.85% | 9,900 | 394億654万 | -0.31% | 14.82 | 0.51 |
| 05/27 | 1,275 | 1,305 | 1,248 | 1,288 | +1.02% | 24,200 | 390億7284万 | -1.15% | 14.69 | 0.51 |
| 05/26 | 1,274 | 1,277 | 1,266 | 1,275 | +1.19% | 14,400 | 386億7847万 | -2.07% | 14.54 | 0.51 |
| 05/25 | 1,271 | 1,281 | 1,257 | 1,260 | 0% | 9,400 | 382億2343万 | -3.3% | 14.37 | 0.5 |
| 05/24 | 1,283 | 1,283 | 1,255 | 1,260 | -2.02% | 19,500 | 382億2343万 | -3.52% | 14.37 | 0.5 |
| 05/23 | 1,293 | 1,303 | 1,271 | 1,286 | -2.58% | 18,600 | 390億1217万 | -1.68% | 14.67 | 0.51 |
| 05/20 | 1,319 | 1,338 | 1,296 | 1,320 | +0.08% | 8,300 | 400億4360万 | +0.99% | 15.06 | 0.52 |
| 05/19 | 1,353 | 1,353 | 1,295 | 1,319 | -1.2% | 14,000 | 400億1326万 | +1% | 15.04 | 0.52 |
| 05/18 | 1,329 | 1,367 | 1,327 | 1,335 | +0.15% | 16,500 | 404億9864万 | +2.38% | 15.23 | 0.53 |
| 05/17 | 1,301 | 1,370 | 1,301 | 1,333 | +2.62% | 14,000 | 404億3796万 | +2.15% | 15.2 | 0.53 |
| 05/16 | 1,250 | 1,349 | 1,250 | 1,299 | +3.92% | 19,500 | 394億654万 | -0.54% | 14.82 | 0.51 |
| 05/13 | 1,295 | 1,313 | 1,250 | 1,250 | -4.14% | 18,300 | 379億2007万 | -4.58% | 14.26 | 0.5 |
| 05/12 | 1,300 | 1,333 | 1,296 | 1,304 | -0.46% | 12,000 | 395億5822万 | -0.91% | 14.87 | 0.52 |
| 05/11 | 1,324 | 1,331 | 1,296 | 1,310 | +0.46% | 15,000 | 397億4023万 | -0.68% | 14.94 | 0.52 |
| 05/10 | 1,277 | 1,304 | 1,258 | 1,304 | +2.76% | 17,900 | 395億5822万 | -1.44% | 14.87 | 0.52 |
| 05/09 | 1,266 | 1,281 | 1,235 | 1,269 | 0% | 21,200 | 384億9646万 | -4.23% | 14.47 | 0.5 |
| 05/06 | 1,275 | 1,286 | 1,250 | 1,269 | +0.16% | 17,600 | 384億9646万 | -4.66% | 14.47 | 0.5 |
| 05/02 | 1,260 | 1,267 | 1,251 | 1,267 | -2.16% | 18,100 | 384億3578万 | -5.24% | 14.45 | 0.5 |
| 04/28 | 1,338 | 1,357 | 1,273 | 1,295 | -1.67% | 19,800 | 392億8519万 | -3.57% | 14.77 | 0.51 |
| 04/27 | 1,323 | 1,347 | 1,315 | 1,317 | +0.38% | 17,900 | 399億5259万 | -2.15% | 15.02 | 0.52 |
| 04/26 | 1,335 | 1,375 | 1,295 | 1,312 | -3.17% | 23,300 | 398億91万 | -2.81% | 14.97 | 0.52 |
| 04/25 | 1,369 | 1,377 | 1,338 | 1,355 | -1.09% | 11,300 | 411億536万 | +0.07% | 15.46 | 0.54 |
| 04/22 | 1,365 | 1,378 | 1,342 | 1,370 | +0.37% | 17,400 | 415億6040万 | +0.96% | 15.63 | 0.54 |
| 04/21 | 1,355 | 1,380 | 1,322 | 1,365 | +4.12% | 25,000 | 414億872万 | +0.44% | 15.57 | 0.54 |
| 04/20 | 1,300 | 1,334 | 1,294 | 1,311 | +0.77% | 19,100 | 397億7057万 | -3.67% | 14.95 | 0.52 |
| 04/19 | 1,299 | 1,307 | 1,285 | 1,301 | +2.52% | 10,800 | 394億6721万 | -4.69% | 14.84 | 0.52 |
| 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 |
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。
