K&Oエナジーグループ（1663）の株価チャート
2016/12/30～2017/05/29
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 |
|---|
| 2017 |
| 05/29 | 1,820 | 1,845 | 1,820 | 1,824 | +0.22% | 9,400 | 553億3297万 | +2.18% | 20.68 | 0.7 |
| 05/26 | 1,818 | 1,827 | 1,808 | 1,820 | -0.93% | 7,100 | 552億1163万 | +2.36% | 20.64 | 0.7 |
| 05/25 | 1,801 | 1,843 | 1,801 | 1,837 | +0.93% | 11,700 | 557億2734万 | +3.67% | 20.83 | 0.71 |
| 05/24 | 1,860 | 1,860 | 1,806 | 1,820 | -1.57% | 9,300 | 552億1163万 | +3.06% | 20.64 | 0.7 |
| 05/23 | 1,819 | 1,859 | 1,819 | 1,849 | +1.48% | 29,000 | 560億9137万 | +5.06% | 20.97 | 0.71 |
| 05/22 | 1,802 | 1,825 | 1,799 | 1,822 | +0.44% | 13,900 | 552億7230万 | +3.88% | 20.66 | 0.7 |
| 05/19 | 1,771 | 1,824 | 1,771 | 1,814 | +0.33% | 31,000 | 550億2961万 | +3.6% | 20.57 | 0.7 |
| 05/18 | 1,802 | 1,831 | 1,789 | 1,808 | -0.99% | 8,500 | 548億4759万 | +3.43% | 20.5 | 0.7 |
| 05/17 | 1,812 | 1,826 | 1,798 | 1,826 | -0.6% | 13,900 | 553億9364万 | +4.58% | 20.71 | 0.7 |
| 05/16 | 1,800 | 1,837 | 1,796 | 1,837 | +2% | 11,300 | 557億2734万 | +5.39% | 20.83 | 0.71 |
| 05/15 | 1,764 | 1,801 | 1,764 | 1,801 | -0.17% | 14,200 | 546億3524万 | +3.57% | 20.42 | 0.69 |
| 05/12 | 1,818 | 1,840 | 1,731 | 1,804 | -0.77% | 18,300 | 547億2625万 | +3.86% | 20.46 | 0.69 |
| 05/11 | 1,812 | 1,830 | 1,810 | 1,818 | -0.6% | 12,400 | 551億5095万 | +4.72% | 20.62 | 0.7 |
| 05/10 | 1,827 | 1,843 | 1,815 | 1,829 | -1.67% | 16,900 | 554億8465万 | +5.48% | 20.74 | 0.7 |
| 05/09 | 1,825 | 1,865 | 1,808 | 1,860 | +0.87% | 14,600 | 564億2507万 | +7.45% | 21.09 | 0.72 |
| 05/08 | 1,790 | 1,857 | 1,776 | 1,844 | +3.48% | 33,900 | 559億3969万 | +6.71% | 20.91 | 0.71 |
| 05/02 | 1,779 | 1,798 | 1,769 | 1,782 | +1.95% | 21,300 | 540億5886万 | +3.18% | 20.21 | 0.69 |
| 05/01 | 1,723 | 1,751 | 1,708 | 1,748 | +1.1% | 10,500 | 530億2743万 | +1.1% | 19.82 | 0.67 |
| 04/28 | 1,722 | 1,737 | 1,714 | 1,729 | +0.41% | 13,500 | 524億5104万 | -0.06% | 19.61 | 0.67 |
| 04/27 | 1,720 | 1,732 | 1,711 | 1,722 | +0.06% | 14,900 | 522億3869万 | -0.63% | 19.53 | 0.66 |
| 04/26 | 1,704 | 1,733 | 1,704 | 1,721 | +1% | 16,600 | 522億836万 | -0.86% | 19.52 | 0.66 |
| 04/25 | 1,679 | 1,713 | 1,679 | 1,704 | +1.49% | 17,100 | 516億9264万 | -2.07% | 19.32 | 0.66 |
| 04/24 | 1,713 | 1,713 | 1,650 | 1,679 | +0.12% | 18,600 | 509億3424万 | -3.78% | 19.04 | 0.65 |
| 04/21 | 1,658 | 1,681 | 1,658 | 1,677 | +1.15% | 12,700 | 508億7357万 | -4.28% | 19.02 | 0.65 |
| 04/20 | 1,650 | 1,676 | 1,635 | 1,658 | +0.61% | 29,200 | 502億9718万 | -5.63% | 18.8 | 0.64 |
| 04/19 | 1,662 | 1,669 | 1,648 | 1,648 | -0.84% | 18,100 | 499億9382万 | -6.52% | 18.69 | 0.63 |
| 04/18 | 1,691 | 1,691 | 1,652 | 1,662 | -0.95% | 11,800 | 504億1853万 | -6.15% | 18.85 | 0.64 |
| 04/17 | 1,668 | 1,686 | 1,652 | 1,678 | +0.42% | 11,400 | 509億391万 | -5.68% | 19.03 | 0.65 |
| 04/14 | 1,700 | 1,700 | 1,666 | 1,671 | -2.57% | 20,000 | 506億9155万 | -6.49% | 18.95 | 0.64 |
| 04/13 | 1,739 | 1,739 | 1,715 | 1,715 | -1.78% | 16,500 | 520億2634万 | -4.3% | 19.45 | 0.66 |
| 04/12 | 1,740 | 1,755 | 1,739 | 1,746 | +0.34% | 6,400 | 529億6676万 | -2.78% | 19.8 | 0.67 |
| 04/11 | 1,745 | 1,752 | 1,736 | 1,740 | -0.29% | 6,300 | 527億8474万 | -3.28% | 19.73 | 0.67 |
| 04/10 | 1,765 | 1,773 | 1,701 | 1,745 | -0.4% | 17,200 | 529億3642万 | -3.11% | 19.79 | 0.67 |
| 04/07 | 1,755 | 1,764 | 1,744 | 1,752 | +0.52% | 14,300 | 531億4877万 | -2.83% | 19.87 | 0.67 |
| 04/06 | 1,760 | 1,763 | 1,724 | 1,743 | -0.97% | 29,400 | 528億7575万 | -3.43% | 19.77 | 0.67 |
| 04/05 | 1,753 | 1,771 | 1,750 | 1,760 | -0.11% | 14,100 | 533億9146万 | -2.6% | 19.96 | 0.68 |
| 04/04 | 1,775 | 1,791 | 1,742 | 1,762 | -0.45% | 17,800 | 534億5213万 | -2.54% | 19.98 | 0.68 |
| 04/03 | 1,797 | 1,797 | 1,764 | 1,770 | +0.11% | 17,200 | 536億9482万 | -2.21% | 20.07 | 0.68 |
| 03/31 | 1,782 | 1,785 | 1,765 | 1,768 | -0.51% | 18,400 | 536億3415万 | -2.37% | 20.05 | 0.68 |
| 03/30 | 1,795 | 1,808 | 1,775 | 1,777 | -2.2% | 14,000 | 539億718万 | -1.93% | 20.15 | 0.68 |
| 03/29 | 1,845 | 1,848 | 1,813 | 1,817 | -0.38% | 16,900 | 551億2062万 | +0.22% | 20.6 | 0.7 |
| 03/28 | 1,823 | 1,824 | 1,805 | 1,824 | +2.07% | 19,600 | 553億3297万 | +0.66% | 20.68 | 0.7 |
| 03/27 | 1,788 | 1,817 | 1,775 | 1,787 | -0.28% | 16,200 | 542億1054万 | -1.22% | 20.26 | 0.69 |
| 03/24 | 1,790 | 1,803 | 1,776 | 1,792 | -0.94% | 10,300 | 543億6222万 | -0.94% | 20.32 | 0.69 |
| 03/23 | 1,808 | 1,846 | 1,798 | 1,809 | -0.06% | 6,300 | 548億7793万 | +0.06% | 20.51 | 0.7 |
| 03/22 | 1,828 | 1,837 | 1,803 | 1,810 | -1.42% | 11,800 | 549億827万 | +0.22% | 20.53 | 0.7 |
| 03/21 | 1,826 | 1,850 | 1,809 | 1,836 | -0.97% | 9,200 | 556億9700万 | +1.6% | 20.82 | 0.71 |
| 03/17 | 1,812 | 1,854 | 1,799 | 1,854 | +2.54% | 23,700 | 562億4305万 | +2.66% | 21.02 | 0.71 |
| 03/16 | 1,790 | 1,822 | 1,790 | 1,808 | +0.33% | 22,000 | 548億4759万 | +0.22% | 20.5 | 0.7 |
| 03/15 | 1,838 | 1,838 | 1,796 | 1,802 | -1.96% | 7,300 | 546億6558万 | 0% | 20.43 | 0.69 |
| 03/14 | 1,869 | 1,869 | 1,814 | 1,838 | -1.18% | 9,000 | 557億5768万 | +2.11% | 20.84 | 0.71 |
| 03/13 | 1,884 | 1,884 | 1,851 | 1,860 | -1.69% | 19,600 | 564億2507万 | +3.51% | 21.09 | 0.72 |
| 03/10 | 1,827 | 1,896 | 1,827 | 1,892 | +4.88% | 43,800 | 573億9582万 | +5.52% | 21.46 | 0.73 |
| 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 |
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。
