K&Oエナジーグループ（1663）の株価チャート
2016/10/13～2017/03/09
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 |
|---|
| 2017 |
| 03/09 | 1,805 | 1,808 | 1,794 | 1,804 | +0.11% | 6,900 | 547億2625万 | +0.89% | 20.46 | 0.69 |
| 03/08 | 1,802 | 1,809 | 1,786 | 1,802 | -0.55% | 38,300 | 546億6558万 | +0.9% | 20.43 | 0.69 |
| 03/07 | 1,787 | 1,812 | 1,776 | 1,812 | +0.83% | 25,300 | 549億6894万 | +1.51% | 20.55 | 0.7 |
| 03/06 | 1,791 | 1,803 | 1,788 | 1,797 | -0.44% | 13,000 | 545億1390万 | +0.73% | 20.38 | 0.69 |
| 03/03 | 1,800 | 1,811 | 1,791 | 1,805 | +0.39% | 16,000 | 547億5659万 | +1.18% | 20.47 | 0.69 |
| 03/02 | 1,805 | 1,809 | 1,793 | 1,798 | +0.22% | 16,400 | 545億4423万 | +0.73% | 20.39 | 0.69 |
| 03/01 | 1,785 | 1,803 | 1,775 | 1,794 | +0.45% | 8,300 | 544億2289万 | +0.56% | 20.34 | 0.69 |
| 02/28 | 1,810 | 1,810 | 1,785 | 1,786 | -0.72% | 13,900 | 541億8020万 | +0.17% | 20.25 | 0.69 |
| 02/27 | 1,795 | 1,808 | 1,761 | 1,799 | -0.22% | 17,700 | 545億7457万 | +1.01% | 20.4 | 0.69 |
| 02/24 | 1,799 | 1,813 | 1,793 | 1,803 | 0% | 9,300 | 546億9591万 | +1.35% | 20.45 | 0.69 |
| 02/23 | 1,798 | 1,812 | 1,789 | 1,803 | +0.28% | 7,100 | 546億9591万 | +1.52% | 20.45 | 0.69 |
| 02/22 | 1,790 | 1,802 | 1,780 | 1,798 | +0.95% | 23,800 | 545億4423万 | +1.35% | 20.39 | 0.69 |
| 02/21 | 1,766 | 1,784 | 1,766 | 1,781 | +0.85% | 10,300 | 540億2852万 | +0.56% | 20.2 | 0.69 |
| 02/20 | 1,751 | 1,768 | 1,728 | 1,766 | 0% | 13,700 | 535億7348万 | -0.11% | 20.03 | 0.68 |
| 02/17 | 1,779 | 1,780 | 1,761 | 1,766 | -0.11% | 9,100 | 535億7348万 | -0.06% | 20.03 | 0.68 |
| 02/16 | 1,792 | 1,794 | 1,758 | 1,768 | -0.17% | 21,700 | 536億3415万 | +0.11% | 20.05 | 0.68 |
| 02/15 | 1,834 | 1,834 | 1,758 | 1,771 | -3.38% | 32,300 | 537億2516万 | +0.34% | 20.08 | 0.68 |
| 02/14 | 1,837 | 1,850 | 1,820 | 1,833 | +1.33% | 16,900 | 556億599万 | +3.74% | 20.79 | 0.71 |
| 02/13 | 1,815 | 1,830 | 1,804 | 1,809 | +0.67% | 28,400 | 548億7793万 | +2.38% | 20.51 | 0.7 |
| 02/10 | 1,762 | 1,799 | 1,755 | 1,797 | +2.39% | 97,300 | 545億1390万 | +1.53% | 20.38 | 0.69 |
| 02/09 | 1,751 | 1,763 | 1,741 | 1,755 | +0.23% | 17,100 | 532億3978万 | -1.02% | 19.9 | 0.68 |
| 02/08 | 1,736 | 1,751 | 1,723 | 1,751 | -0.79% | 29,500 | 531億1844万 | -1.46% | 19.86 | 0.67 |
| 02/07 | 1,762 | 1,771 | 1,741 | 1,765 | -0.17% | 27,400 | 535億4314万 | -0.9% | 20.02 | 0.68 |
| 02/06 | 1,786 | 1,786 | 1,754 | 1,768 | 0% | 21,700 | 536億3415万 | -0.95% | 20.05 | 0.68 |
| 02/03 | 1,734 | 1,772 | 1,726 | 1,768 | +0.63% | 26,400 | 536億3415万 | -1.12% | 20.05 | 0.68 |
| 02/02 | 1,774 | 1,774 | 1,739 | 1,757 | -0.96% | 33,700 | 533億45万 | -1.95% | 19.92 | 0.68 |
| 02/01 | 1,782 | 1,784 | 1,756 | 1,774 | -0.45% | 40,700 | 538億1617万 | -1.28% | 20.12 | 0.68 |
| 01/31 | 1,789 | 1,801 | 1,775 | 1,782 | -1.76% | 13,000 | 540億5886万 | -1.11% | 20.21 | 0.69 |
| 01/30 | 1,800 | 1,821 | 1,784 | 1,814 | +0.11% | 18,800 | 550億2961万 | +0.44% | 20.57 | 0.7 |
| 01/27 | 1,798 | 1,823 | 1,796 | 1,812 | +1.46% | 27,300 | 549億6894万 | +0.17% | 20.55 | 0.7 |
| 01/26 | 1,763 | 1,787 | 1,750 | 1,786 | +1.3% | 26,500 | 541億8020万 | -1.49% | 20.25 | 0.69 |
| 01/25 | 1,778 | 1,778 | 1,750 | 1,763 | +1.32% | 19,100 | 534億8247万 | -2.97% | 19.99 | 0.68 |
| 01/24 | 1,732 | 1,740 | 1,704 | 1,740 | +0.4% | 19,600 | 527億8474万 | -4.5% | 19.73 | 0.67 |
| 01/23 | 1,732 | 1,743 | 1,714 | 1,733 | -1.08% | 10,400 | 525億7239万 | -5.15% | 19.65 | 0.67 |
| 01/20 | 1,731 | 1,765 | 1,731 | 1,752 | +0.86% | 17,000 | 531億4877万 | -4.47% | 19.87 | 0.67 |
| 01/19 | 1,736 | 1,742 | 1,683 | 1,737 | +1.16% | 22,800 | 526億9373万 | -5.5% | 19.7 | 0.67 |
| 01/18 | 1,734 | 1,734 | 1,694 | 1,717 | -0.29% | 10,400 | 520億8701万 | -6.74% | 19.47 | 0.66 |
| 01/17 | 1,729 | 1,732 | 1,708 | 1,722 | -0.46% | 17,500 | 522億3869万 | -6.51% | 19.53 | 0.66 |
| 01/16 | 1,743 | 1,743 | 1,720 | 1,730 | -0.29% | 14,300 | 524億8138万 | -6.13% | 19.62 | 0.67 |
| 01/13 | 1,732 | 1,746 | 1,718 | 1,735 | -0.69% | 23,100 | 526億3306万 | -5.76% | 19.67 | 0.67 |
| 01/12 | 1,793 | 1,793 | 1,722 | 1,747 | -3.96% | 40,200 | 529億9709万 | -5.11% | 19.81 | 0.67 |
| 01/11 | 1,821 | 1,840 | 1,813 | 1,819 | -1.2% | 20,000 | 551億8129万 | -1.09% | 20.63 | 0.7 |
| 01/10 | 1,876 | 1,876 | 1,829 | 1,841 | -2.07% | 17,300 | 558億4868万 | +0.33% | 20.88 | 0.71 |
| 01/06 | 1,853 | 1,884 | 1,840 | 1,880 | +0.7% | 25,700 | 570億3179万 | +2.79% | 21.32 | 0.72 |
| 01/05 | 1,871 | 1,876 | 1,843 | 1,867 | -0.21% | 21,300 | 566億3742万 | +2.47% | 21.17 | 0.72 |
| 01/04 | 1,844 | 1,871 | 1,813 | 1,871 | +1.46% | 27,400 | 567億5877万 | +3.09% | 21.22 | 0.72 |
| 2016 |
| 12/30 | 1,858 | 1,858 | 1,834 | 1,844 | -0.75% | 19,300 | 559億3969万 | +1.99% | 21.03 | 0.73 |
| 12/29 | 1,859 | 1,871 | 1,841 | 1,858 | -0.11% | 37,500 | 563億6440万 | +3.11% | 21.19 | 0.74 |
| 12/28 | 1,850 | 1,865 | 1,827 | 1,860 | -0.21% | 39,900 | 564億2507万 | +3.68% | 21.22 | 0.74 |
| 12/27 | 1,862 | 1,877 | 1,854 | 1,864 | -0.96% | 46,300 | 565億4641万 | +4.37% | 21.26 | 0.74 |
| 12/26 | 1,892 | 1,894 | 1,876 | 1,882 | -0.53% | 34,300 | 570億9246万 | +5.91% | 21.47 | 0.75 |
| 12/22 | 1,874 | 1,893 | 1,874 | 1,892 | -0.11% | 32,000 | 573億9582万 | +7.13% | 21.58 | 0.75 |
| 12/21 | 1,889 | 1,897 | 1,879 | 1,894 | +0.26% | 32,400 | 574億5649万 | +7.98% | 21.6 | 0.75 |
| 12/20 | 1,878 | 1,890 | 1,841 | 1,889 | -0.26% | 37,400 | 573億481万 | +8.5% | 21.55 | 0.75 |
| 12/19 | 1,885 | 1,898 | 1,876 | 1,894 | 0% | 40,100 | 574億5649万 | +9.61% | 21.6 | 0.75 |
| 12/16 | 1,891 | 1,901 | 1,866 | 1,894 | +0.16% | 35,600 | 574億5649万 | +10.57% | 21.6 | 0.75 |
| 12/15 | 1,848 | 1,895 | 1,845 | 1,891 | +1.12% | 61,200 | 573億6549万 | +11.56% | 21.57 | 0.75 |
| 12/14 | 1,870 | 1,872 | 1,856 | 1,870 | -1.06% | 15,600 | 567億2843万 | +11.51% | 21.33 | 0.74 |
| 12/13 | 1,870 | 1,894 | 1,850 | 1,890 | +1.02% | 29,700 | 573億3515万 | +13.92% | 21.56 | 0.75 |
| 12/12 | 1,820 | 1,899 | 1,819 | 1,871 | +3.09% | 42,500 | 567億5877万 | +13.95% | 21.34 | 0.74 |
| 12/09 | 1,740 | 1,819 | 1,737 | 1,815 | +4.55% | 52,700 | 550億5995万 | +11.83% | 20.7 | 0.72 |
| 12/08 | 1,735 | 1,736 | 1,718 | 1,736 | +0.06% | 33,300 | 526億6340万 | +7.89% | 19.8 | 0.69 |
| 12/07 | 1,709 | 1,735 | 1,698 | 1,735 | +2.18% | 21,300 | 526億3306万 | +8.44% | 19.79 | 0.69 |
| 12/06 | 1,711 | 1,712 | 1,685 | 1,698 | -0.88% | 28,100 | 515億1063万 | +6.79% | 19.37 | 0.67 |
| 12/05 | 1,713 | 1,714 | 1,699 | 1,713 | -0.35% | 15,500 | 519億6567万 | +8.21% | 19.54 | 0.68 |
| 12/02 | 1,716 | 1,721 | 1,696 | 1,719 | +1.18% | 22,200 | 521億4768万 | +9.28% | 19.61 | 0.68 |
| 12/01 | 1,715 | 1,737 | 1,657 | 1,699 | -0.12% | 28,200 | 515億4096万 | +8.63% | 19.38 | 0.67 |
| 11/30 | 1,698 | 1,710 | 1,684 | 1,701 | +0.18% | 25,000 | 516億163万 | +9.32% | 19.4 | 0.67 |
| 11/29 | 1,683 | 1,706 | 1,664 | 1,698 | +0.06% | 20,100 | 515億1063万 | +9.76% | 19.37 | 0.67 |
| 11/28 | 1,683 | 1,698 | 1,682 | 1,697 | -0.35% | 13,600 | 514億8029万 | +10.27% | 19.36 | 0.67 |
| 11/25 | 1,663 | 1,713 | 1,612 | 1,703 | +1.49% | 35,700 | 516億6231万 | +11.31% | 19.42 | 0.67 |
| 11/24 | 1,672 | 1,690 | 1,663 | 1,678 | +0.36% | 50,600 | 509億391万 | +10.32% | 19.14 | 0.66 |
| 11/22 | 1,654 | 1,679 | 1,652 | 1,672 | +1.09% | 19,100 | 507億2189万 | +10.51% | 19.07 | 0.66 |
| 11/21 | 1,650 | 1,663 | 1,641 | 1,654 | +1.47% | 20,000 | 501億7584万 | +9.9% | 18.87 | 0.66 |
| 11/18 | 1,615 | 1,640 | 1,610 | 1,630 | +1.31% | 13,700 | 494億4777万 | +8.88% | 18.59 | 0.65 |
| 11/17 | 1,576 | 1,618 | 1,573 | 1,609 | +1.07% | 11,500 | 488億1072万 | +7.99% | 18.35 | 0.64 |
| 11/16 | 1,577 | 1,603 | 1,570 | 1,592 | +1.27% | 40,500 | 482億9500万 | +7.28% | 18.16 | 0.63 |
| 11/15 | 1,577 | 1,581 | 1,564 | 1,572 | +0.06% | 20,900 | 476億8828万 | +6.22% | 17.93 | 0.62 |
| 11/14 | 1,510 | 1,586 | 1,510 | 1,571 | +4.04% | 30,100 | 476億5795万 | +6.44% | 17.92 | 0.62 |
| 11/11 | 1,482 | 1,531 | 1,482 | 1,510 | +3.64% | 14,600 | 458億745万 | +2.51% | 17.22 | 0.6 |
| 11/10 | 1,549 | 1,550 | 1,453 | 1,457 | +1.39% | 22,400 | 441億9964万 | -1.02% | 16.62 | 0.58 |
| 11/09 | 1,448 | 1,455 | 1,369 | 1,437 | +0.98% | 18,400 | 435億9291万 | -2.44% | 16.39 | 0.57 |
| 11/08 | 1,443 | 1,470 | 1,395 | 1,423 | -1.86% | 14,200 | 431億6821万 | -3.46% | 16.23 | 0.56 |
| 11/07 | 1,487 | 1,487 | 1,426 | 1,450 | +3.79% | 17,000 | 439億8728万 | -1.69% | 16.54 | 0.57 |
| 11/04 | 1,445 | 1,452 | 1,395 | 1,397 | -4.51% | 14,500 | 423億7947万 | -5.42% | 15.93 | 0.55 |
| 11/02 | 1,508 | 1,518 | 1,429 | 1,463 | -3.11% | 20,100 | 443億8165万 | -1.15% | 16.69 | 0.58 |
| 11/01 | 1,510 | 1,525 | 1,494 | 1,510 | +0.13% | 20,800 | 458億745万 | +2.03% | 17.22 | 0.6 |
| 10/31 | 1,490 | 1,520 | 1,473 | 1,508 | +0.53% | 13,700 | 457億4677万 | +2.24% | 17.2 | 0.6 |
| 10/28 | 1,498 | 1,500 | 1,476 | 1,500 | +0.87% | 20,700 | 455億409万 | +1.9% | 17.11 | 0.59 |
| 10/27 | 1,463 | 1,495 | 1,461 | 1,487 | -0.4% | 9,400 | 451億972万 | +1.23% | 16.96 | 0.59 |
| 10/26 | 1,460 | 1,500 | 1,460 | 1,493 | +0.81% | 9,900 | 452億9173万 | +1.98% | 17.03 | 0.59 |
| 10/25 | 1,457 | 1,497 | 1,457 | 1,481 | -0.4% | 13,700 | 449億2770万 | +1.44% | 16.89 | 0.59 |
| 10/24 | 1,469 | 1,488 | 1,468 | 1,487 | +0.13% | 4,800 | 451億972万 | +2.27% | 16.96 | 0.59 |
| 10/21 | 1,493 | 1,493 | 1,473 | 1,485 | -0.34% | 6,200 | 450億4905万 | +2.63% | 16.94 | 0.59 |
| 10/20 | 1,468 | 1,491 | 1,468 | 1,490 | +1.5% | 6,000 | 452億73万 | +3.4% | 17 | 0.59 |
| 10/19 | 1,478 | 1,480 | 1,468 | 1,468 | -0.2% | 7,600 | 445億3333万 | +2.23% | 16.74 | 0.58 |
| 10/18 | 1,472 | 1,478 | 1,447 | 1,471 | -0.47% | 6,200 | 446億2434万 | +2.72% | 16.78 | 0.58 |
| 10/17 | 1,479 | 1,479 | 1,462 | 1,478 | +1.37% | 8,600 | 448億3669万 | +3.43% | 16.86 | 0.59 |
| 10/14 | 1,433 | 1,465 | 1,433 | 1,458 | +0.41% | 9,500 | 442億2997万 | +2.32% | 16.63 | 0.58 |
| 10/13 | 1,465 | 1,476 | 1,437 | 1,452 | -0.07% | 7,600 | 440億4796万 | +2.18% | 16.56 | 0.58 |
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。
