K&Oエナジーグループ（1663）の株価チャート
2016/02/29～2016/07/25
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 |
| 07/25 | 1,428 | 1,494 | 1,428 | 1,479 | +4.38% | 22,700 | 448億6703万 | +10.95% | 16.87 | 0.59 |
| 07/22 | 1,431 | 1,448 | 1,401 | 1,417 | -2.48% | 5,000 | 429億8619万 | +7.02% | 16.16 | 0.56 |
| 07/21 | 1,431 | 1,455 | 1,431 | 1,453 | +1.54% | 7,000 | 440億7829万 | +10.24% | 16.57 | 0.58 |
| 07/20 | 1,430 | 1,442 | 1,376 | 1,431 | -0.9% | 9,600 | 434億1090万 | +9.24% | 16.32 | 0.57 |
| 07/19 | 1,419 | 1,449 | 1,402 | 1,444 | +3.14% | 27,900 | 438億527万 | +10.74% | 16.47 | 0.57 |
| 07/15 | 1,372 | 1,423 | 1,370 | 1,400 | +2.04% | 13,600 | 424億7048万 | +7.86% | 15.97 | 0.55 |
| 07/14 | 1,365 | 1,384 | 1,365 | 1,372 | +0.37% | 11,200 | 416億2107万 | +5.86% | 15.65 | 0.54 |
| 07/13 | 1,370 | 1,399 | 1,362 | 1,367 | +0.89% | 17,100 | 414億6939万 | +5.64% | 15.59 | 0.54 |
| 07/12 | 1,319 | 1,370 | 1,318 | 1,355 | +3.83% | 33,300 | 411億536万 | +4.88% | 15.46 | 0.54 |
| 07/11 | 1,256 | 1,316 | 1,256 | 1,305 | +4.23% | 21,300 | 395億8855万 | +1.08% | 14.89 | 0.52 |
| 07/08 | 1,269 | 1,269 | 1,240 | 1,252 | -1.34% | 21,500 | 379億8074万 | -3.02% | 14.28 | 0.5 |
| 07/07 | 1,286 | 1,286 | 1,263 | 1,269 | -1.25% | 15,800 | 384億9646万 | -1.86% | 14.47 | 0.5 |
| 07/06 | 1,292 | 1,292 | 1,272 | 1,285 | -0.62% | 14,000 | 389億8183万 | -0.77% | 14.66 | 0.51 |
| 07/05 | 1,294 | 1,307 | 1,276 | 1,293 | -0.31% | 11,000 | 392億2452万 | -0.23% | 14.75 | 0.51 |
| 07/04 | 1,321 | 1,321 | 1,286 | 1,297 | -1.82% | 9,200 | 393億4587万 | +0.08% | 14.79 | 0.51 |
| 07/01 | 1,296 | 1,331 | 1,296 | 1,321 | +1.93% | 10,000 | 400億7393万 | +1.93% | 15.07 | 0.52 |
| 06/30 | 1,301 | 1,308 | 1,289 | 1,296 | +0.62% | 9,000 | 393億1553万 | +0.08% | 14.78 | 0.51 |
| 06/29 | 1,289 | 1,292 | 1,272 | 1,288 | +1.5% | 10,200 | 390億7284万 | -0.46% | 14.69 | 0.51 |
| 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 |
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。
