K&Oエナジーグループ（1663）の株価チャート
2016/05/17～2016/10/07
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 |
| 10/07 | 1,471 | 1,483 | 1,439 | 1,481 | -0.27% | 5,800 | 449億2770万 | +5.63% | 16.89 | 0.59 |
| 10/06 | 1,484 | 1,499 | 1,444 | 1,485 | 0% | 12,800 | 450億4905万 | +6.45% | 16.94 | 0.59 |
| 10/05 | 1,494 | 1,494 | 1,463 | 1,485 | +0.07% | 12,000 | 450億4905万 | +7.14% | 16.94 | 0.59 |
| 10/04 | 1,492 | 1,492 | 1,446 | 1,484 | +0.54% | 11,300 | 450億1871万 | +7.77% | 16.93 | 0.59 |
| 10/03 | 1,481 | 1,493 | 1,441 | 1,476 | +1.86% | 6,400 | 447億7602万 | +7.89% | 16.84 | 0.58 |
| 09/30 | 1,460 | 1,478 | 1,440 | 1,449 | -2.75% | 9,400 | 439億5695万 | +6.62% | 16.53 | 0.57 |
| 09/29 | 1,474 | 1,497 | 1,465 | 1,490 | +1.09% | 16,200 | 452億73万 | +10.29% | 17 | 0.59 |
| 09/28 | 1,464 | 1,480 | 1,458 | 1,474 | +1.24% | 16,700 | 447億1535万 | +9.84% | 16.81 | 0.58 |
| 09/27 | 1,401 | 1,456 | 1,401 | 1,456 | +3.93% | 12,200 | 441億6930万 | +9.23% | 16.61 | 0.58 |
| 09/26 | 1,420 | 1,424 | 1,383 | 1,401 | -1.34% | 5,300 | 425億82万 | +5.66% | 15.98 | 0.56 |
| 09/23 | 1,435 | 1,435 | 1,406 | 1,420 | -0.42% | 14,500 | 430億7720万 | +7.58% | 16.2 | 0.56 |
| 09/21 | 1,374 | 1,434 | 1,368 | 1,426 | +3.78% | 18,900 | 432億5922万 | +8.52% | 16.27 | 0.56 |
| 09/20 | 1,366 | 1,388 | 1,357 | 1,374 | -0.94% | 15,700 | 416億8174万 | +4.97% | 15.67 | 0.54 |
| 09/16 | 1,340 | 1,387 | 1,314 | 1,387 | +5.24% | 14,200 | 420億7611万 | +6.2% | 15.82 | 0.55 |
| 09/15 | 1,308 | 1,326 | 1,303 | 1,318 | +0.69% | 38,000 | 399億8292万 | +1.15% | 15.03 | 0.52 |
| 09/14 | 1,316 | 1,338 | 1,288 | 1,309 | -2.31% | 32,200 | 397億990万 | +0.38% | 14.93 | 0.52 |
| 09/13 | 1,368 | 1,384 | 1,308 | 1,340 | -2.05% | 16,800 | 406億5032万 | +2.6% | 15.28 | 0.53 |
| 09/12 | 1,380 | 1,395 | 1,326 | 1,368 | -0.87% | 13,600 | 414億9973万 | +4.75% | 15.6 | 0.54 |
| 09/09 | 1,372 | 1,396 | 1,360 | 1,380 | 0% | 15,200 | 418億6376万 | +5.75% | 15.74 | 0.55 |
| 09/08 | 1,376 | 1,390 | 1,362 | 1,380 | +0.29% | 12,700 | 418億6376万 | +5.75% | 15.74 | 0.55 |
| 09/07 | 1,344 | 1,379 | 1,344 | 1,376 | +0.44% | 11,000 | 417億4241万 | +5.44% | 15.69 | 0.55 |
| 09/06 | 1,348 | 1,372 | 1,327 | 1,370 | +3.09% | 10,900 | 415億6040万 | +4.82% | 15.63 | 0.54 |
| 09/05 | 1,300 | 1,341 | 1,300 | 1,329 | +2.23% | 6,300 | 403億1662万 | +1.53% | 15.16 | 0.53 |
| 09/02 | 1,304 | 1,305 | 1,296 | 1,300 | 0% | 5,900 | 394億3687万 | -1.14% | 14.83 | 0.52 |
| 09/01 | 1,296 | 1,306 | 1,282 | 1,300 | +0.62% | 8,100 | 394億3687万 | -1.66% | 14.83 | 0.52 |
| 08/31 | 1,265 | 1,292 | 1,260 | 1,292 | +2.54% | 10,800 | 391億9419万 | -2.93% | 14.74 | 0.51 |
| 08/30 | 1,267 | 1,267 | 1,246 | 1,260 | -0.55% | 12,000 | 382億2343万 | -5.9% | 14.37 | 0.5 |
| 08/29 | 1,264 | 1,267 | 1,251 | 1,267 | +1.04% | 6,600 | 384億3578万 | -6.01% | 14.45 | 0.5 |
| 08/26 | 1,258 | 1,259 | 1,248 | 1,254 | +0.16% | 7,300 | 380億4142万 | -7.39% | 14.3 | 0.5 |
| 08/25 | 1,261 | 1,261 | 1,241 | 1,252 | -0.63% | 8,500 | 379億8074万 | -8.08% | 14.28 | 0.5 |
| 08/24 | 1,250 | 1,260 | 1,241 | 1,260 | +1.2% | 19,200 | 382億2343万 | -7.96% | 14.37 | 0.5 |
| 08/23 | 1,269 | 1,269 | 1,241 | 1,245 | -1.89% | 12,900 | 377億6839万 | -9.52% | 14.2 | 0.49 |
| 08/22 | 1,270 | 1,273 | 1,254 | 1,269 | +0.4% | 6,600 | 384億9646万 | -8.24% | 14.47 | 0.5 |
| 08/19 | 1,259 | 1,282 | 1,259 | 1,264 | +0.48% | 8,000 | 383億4478万 | -8.87% | 14.42 | 0.5 |
| 08/18 | 1,264 | 1,274 | 1,254 | 1,258 | -0.47% | 15,100 | 381億6276万 | -9.56% | 14.35 | 0.5 |
| 08/17 | 1,290 | 1,304 | 1,255 | 1,264 | -2.69% | 21,200 | 383億4478万 | -9.39% | 14.42 | 0.5 |
| 08/16 | 1,300 | 1,323 | 1,290 | 1,299 | -0.23% | 15,700 | 394億654万 | -6.95% | 14.82 | 0.51 |
| 08/15 | 1,313 | 1,317 | 1,280 | 1,302 | -1.36% | 9,900 | 394億9755万 | -6.6% | 14.85 | 0.52 |
| 08/12 | 1,390 | 1,390 | 1,308 | 1,320 | -0.83% | 31,500 | 400億4360万 | -5.24% | 15.06 | 0.52 |
| 08/10 | 1,393 | 1,393 | 1,316 | 1,331 | -3.48% | 13,000 | 403億7729万 | -4.38% | 15.18 | 0.53 |
| 08/09 | 1,325 | 1,379 | 1,325 | 1,379 | +3.61% | 6,900 | 418億3342万 | -0.79% | 15.73 | 0.55 |
| 08/08 | 1,342 | 1,351 | 1,322 | 1,331 | -1.33% | 29,700 | 403億7729万 | -4.04% | 15.18 | 0.53 |
| 08/05 | 1,374 | 1,397 | 1,333 | 1,349 | -1.89% | 15,400 | 409億2334万 | -2.67% | 15.39 | 0.53 |
| 08/04 | 1,377 | 1,403 | 1,362 | 1,375 | -0.58% | 22,700 | 417億1208万 | -0.65% | 15.68 | 0.54 |
| 08/03 | 1,396 | 1,410 | 1,374 | 1,383 | -1.98% | 13,900 | 419億5477万 | +0.14% | 15.77 | 0.55 |
| 08/02 | 1,443 | 1,443 | 1,364 | 1,411 | -2.22% | 20,400 | 428億418万 | +2.54% | 16.09 | 0.56 |
| 08/01 | 1,436 | 1,454 | 1,395 | 1,443 | -2.04% | 18,800 | 437億7493万 | +5.17% | 16.46 | 0.57 |
| 07/29 | 1,472 | 1,480 | 1,452 | 1,473 | -0.27% | 15,400 | 446億8501万 | +7.91% | 16.8 | 0.58 |
| 07/28 | 1,500 | 1,500 | 1,461 | 1,477 | -2.76% | 12,400 | 448億636万 | +8.76% | 16.85 | 0.59 |
| 07/27 | 1,492 | 1,525 | 1,483 | 1,519 | +1.81% | 20,900 | 460億8047万 | +12.44% | 17.33 | 0.6 |
| 07/26 | 1,492 | 1,525 | 1,473 | 1,492 | +0.88% | 21,200 | 452億6140万 | +11.18% | 17.02 | 0.59 |
| 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 |
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。
