K&Oエナジーグループ（1663）の株価チャート

2016/11/29

2016/07/04～2016/11/29

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
11/29	842	853	832	849	+0.06%	40,200	515億1063万	+9.69%	18.79	0.65
11/28	842	849	841	849	-0.35%	27,200	514億8029万	+10.34%	18.77	0.65
11/25	832	857	806	852	+1.49%	71,400	516億6231万	+11.31%	18.84	0.65
11/24	836	845	832	839	+0.36%	101,200	509億391万	+10.39%	18.56	0.64
11/22	827	840	826	836	+1.09%	38,200	507億2189万	+10.58%	18.5	0.64
11/21	825	832	821	827	+1.47%	40,000	501億7584万	+9.97%	18.3	0.64
11/18	808	820	805	815	+1.31%	27,400	494億4777万	+8.81%	18.03	0.63
11/17	788	809	787	805	+1.07%	23,000	488億1072万	+7.99%	17.8	0.62
11/16	789	802	785	796	+1.27%	81,000	482億9500万	+7.28%	17.61	0.61
11/15	789	791	782	786	+0.06%	41,800	476億8828万	+6.22%	17.39	0.6
11/14	755	793	755	786	+4.04%	60,200	476億5795万	+6.44%	17.38	0.6
11/11	741	766	741	755	+3.64%	29,200	458億745万	+2.58%	16.71	0.58
11/10	775	775	727	729	+1.39%	44,800	441億9964万	-1.02%	16.12	0.56
11/09	724	728	685	719	+0.98%	36,800	435億9291万	-2.38%	15.9	0.55
11/08	722	735	698	712	-1.86%	28,400	431億6821万	-3.46%	15.74	0.55
11/07	744	744	713	725	+3.79%	34,000	439億8728万	-1.76%	16.04	0.56
11/04	723	726	698	699	-4.51%	29,000	423億7947万	-5.35%	15.46	0.54
11/02	754	759	715	732	-3.11%	40,200	443億8165万	-1.15%	16.19	0.56
11/01	755	763	747	755	+0.13%	41,600	458億745万	+2.03%	16.71	0.58
10/31	745	760	737	754	+0.53%	27,400	457億4677万	+2.17%	16.68	0.58
10/28	749	750	738	750	+0.87%	41,400	455億409万	+1.9%	16.6	0.58
10/27	732	748	731	744	-0.4%	18,800	451億972万	+1.29%	16.45	0.57
10/26	730	750	730	747	+0.81%	19,800	452億9173万	+1.98%	16.52	0.57
10/25	729	749	729	741	-0.4%	27,400	449億2770万	+1.44%	16.39	0.57
10/24	735	744	734	744	+0.13%	9,600	451億972万	+2.27%	16.45	0.57
10/21	747	747	737	743	-0.34%	12,400	450億4905万	+2.7%	16.43	0.57
10/20	734	746	734	745	+1.5%	12,000	452億73万	+3.47%	16.48	0.57
10/19	739	740	734	734	-0.2%	15,200	445億3333万	+2.23%	16.24	0.56
10/18	736	739	724	736	-0.47%	12,400	446億2434万	+2.72%	16.27	0.57
10/17	740	740	731	739	+1.37%	17,200	448億3669万	+3.5%	16.35	0.57
10/14	717	733	717	729	+0.41%	19,000	442億2997万	+2.39%	16.13	0.56
10/13	733	738	719	726	-0.07%	15,200	440億4796万	+2.11%	16.06	0.56
10/12	738	739	726	727	-2.68%	21,000	440億7829万	+2.61%	16.08	0.56
10/11	736	747	734	747	+0.81%	14,200	452億9173万	+5.89%	16.52	0.57
10/07	736	742	720	741	-0.27%	11,600	449億2770万	+5.63%	16.39	0.57
10/06	742	750	722	743	0%	25,600	450億4905万	+6.53%	16.43	0.57
10/05	747	747	732	743	+0.07%	24,000	450億4905万	+7.14%	16.43	0.57
10/04	746	746	723	742	+0.54%	22,600	450億1871万	+7.69%	16.42	0.57
10/03	741	747	721	738	+1.86%	12,800	447億7602万	+7.89%	16.33	0.57
09/30	730	739	720	725	-2.75%	18,800	439億5695万	+6.7%	16.03	0.56
09/29	737	749	733	745	+1.09%	32,400	452億73万	+10.21%	16.48	0.57
09/28	732	740	729	737	+1.24%	33,400	447億1535万	+9.84%	16.31	0.57
09/27	701	728	701	728	+3.93%	24,400	441億6930万	+9.15%	16.11	0.56
09/26	710	712	692	701	-1.34%	10,600	425億82万	+5.66%	15.5	0.54
09/23	718	718	703	710	-0.42%	29,000	430億7720万	+7.58%	15.71	0.55
09/21	687	717	684	713	+3.78%	37,800	432億5922万	+8.52%	15.78	0.55
09/20	683	694	679	687	-0.94%	31,400	416億8174万	+5.05%	15.2	0.53
09/16	670	694	657	694	+5.24%	28,400	420億7611万	+6.2%	15.35	0.53
09/15	654	663	652	659	+0.69%	76,000	399億8292万	+1.07%	14.58	0.51
09/14	658	669	644	655	-2.31%	64,400	397億990万	+0.38%	14.48	0.5
09/13	684	692	654	670	-2.05%	33,600	406億5032万	+2.6%	14.83	0.51
09/12	690	698	663	684	-0.87%	27,200	414億9973万	+4.75%	15.13	0.53
09/09	686	698	680	690	0%	30,400	418億6376万	+5.67%	15.27	0.53
09/08	688	695	681	690	+0.29%	25,400	418億6376万	+5.67%	15.27	0.53
09/07	672	690	672	688	+0.44%	22,000	417億4241万	+5.36%	15.22	0.53
09/06	674	686	664	685	+3.09%	21,800	415億6040万	+4.9%	15.16	0.53
09/05	650	671	650	665	+2.23%	12,600	403億1662万	+1.45%	14.7	0.51
09/02	652	653	648	650	0%	11,800	394億3687万	-1.22%	14.38	0.5
09/01	648	653	641	650	+0.62%	16,200	394億3687万	-1.66%	14.38	0.5
08/31	633	646	630	646	+2.54%	21,600	391億9419万	-3%	14.29	0.5
08/30	634	634	623	630	-0.55%	24,000	382億2343万	-5.97%	13.94	0.48
08/29	632	634	626	634	+1.04%	13,200	384億3578万	-6.01%	14.02	0.49
08/26	629	630	624	627	+0.16%	14,600	380億4142万	-7.39%	13.87	0.48
08/25	631	631	621	626	-0.63%	17,000	379億8074万	-8.08%	13.85	0.48
08/24	625	630	621	630	+1.2%	38,400	382億2343万	-7.89%	13.94	0.48
08/23	635	635	621	623	-1.89%	25,800	377億6839万	-9.52%	13.77	0.48
08/22	635	637	627	635	+0.4%	13,200	384億9646万	-8.18%	14.04	0.49
08/19	630	641	630	632	+0.48%	16,000	383億4478万	-8.8%	13.98	0.49
08/18	632	637	627	629	-0.47%	30,200	381億6276万	-9.5%	13.92	0.48
08/17	645	652	628	632	-2.69%	42,400	383億4478万	-9.33%	13.98	0.49
08/16	650	662	645	650	-0.23%	31,400	394億654万	-6.95%	14.37	0.5
08/15	657	659	640	651	-1.36%	19,800	394億9755万	-6.6%	14.4	0.5
08/12	695	695	654	660	-0.83%	63,000	400億4360万	-5.31%	14.6	0.51
08/10	697	697	658	666	-3.48%	26,000	403億7729万	-4.38%	14.73	0.51
08/09	663	690	663	690	+3.61%	13,800	418億3342万	-0.79%	15.26	0.53
08/08	671	676	661	666	-1.33%	59,400	403億7729万	-3.97%	14.73	0.51
08/05	687	699	667	675	-1.89%	30,800	409億2334万	-2.67%	14.92	0.52
08/04	689	702	681	688	-0.58%	45,400	417億1208万	-0.65%	15.21	0.53
08/03	698	705	687	692	-1.98%	27,800	419億5477万	+0.22%	15.3	0.53
08/02	722	722	682	706	-2.22%	40,800	428億418万	+2.54%	15.61	0.54
08/01	718	727	698	722	-2.04%	37,600	437億7493万	+5.17%	15.96	0.55
07/29	736	740	726	737	-0.27%	30,800	446億8501万	+7.83%	16.3	0.57
07/28	750	750	731	739	-2.76%	24,800	448億636万	+8.76%	16.34	0.57
07/27	746	763	742	760	+1.81%	41,800	460億8047万	+12.52%	16.81	0.58
07/26	746	763	737	746	+0.88%	42,400	452億6140万	+11.18%	16.51	0.57
07/25	714	747	714	740	+4.38%	45,400	448億6703万	+10.87%	16.36	0.57
07/22	716	724	701	709	-2.48%	10,000	429億8619万	+7.02%	15.68	0.54
07/21	716	728	716	727	+1.54%	14,000	440億7829万	+10.24%	16.08	0.56
07/20	715	721	688	716	-0.9%	19,200	434億1090万	+9.24%	15.83	0.55
07/19	710	725	701	722	+3.14%	55,800	438億527万	+10.74%	15.98	0.55
07/15	686	712	685	700	+2.04%	27,200	424億7048万	+7.86%	15.49	0.54
07/14	683	692	683	686	+0.37%	22,400	416億2107万	+5.86%	15.18	0.53
07/13	685	700	681	684	+0.89%	34,200	414億6939万	+5.64%	15.12	0.53
07/12	660	685	659	678	+3.83%	66,600	411億536万	+4.88%	14.99	0.52
07/11	628	658	628	653	+4.23%	42,600	395億8855万	+1.16%	14.44	0.5
07/08	635	635	620	626	-1.34%	43,000	379億8074万	-2.95%	13.85	0.48
07/07	643	643	632	635	-1.25%	31,600	384億9646万	-1.93%	14.04	0.49
07/06	646	646	636	643	-0.62%	28,000	389億8183万	-0.7%	14.22	0.49
07/05	647	654	638	647	-0.31%	22,000	392億2452万	-0.23%	14.31	0.5
07/04	661	661	643	649	-1.82%	18,400	393億4587万	+0.08%	14.35	0.5

K&Oエナジーグループ（1663）の株価チャート

2016/07/04～2016/11/29

株価推移

開示資料

決算

株式

チャート