K&Oエナジーグループ（1663）の株価チャート
2017/03/13～2017/08/04
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 |
| 08/04 | 1,680 | 1,708 | 1,680 | 1,705 | +0.29% | 18,800 | 517億2298万 | -1.67% | 19.33 | 0.66 |
| 08/03 | 1,683 | 1,700 | 1,676 | 1,700 | +0.06% | 13,200 | 515億7130万 | -2.13% | 19.28 | 0.65 |
| 08/02 | 1,725 | 1,725 | 1,686 | 1,699 | +0.12% | 11,500 | 515億4096万 | -2.36% | 19.27 | 0.65 |
| 08/01 | 1,686 | 1,704 | 1,678 | 1,697 | +0.65% | 31,100 | 514億8029万 | -2.64% | 19.24 | 0.65 |
| 07/31 | 1,715 | 1,715 | 1,680 | 1,686 | -5.07% | 35,700 | 511億4659万 | -3.49% | 19.12 | 0.65 |
| 07/28 | 1,707 | 1,776 | 1,689 | 1,776 | +3.56% | 117,700 | 538億7684万 | +1.43% | 20.14 | 0.68 |
| 07/27 | 1,706 | 1,734 | 1,700 | 1,715 | -0.23% | 31,000 | 520億2634万 | -2.11% | 19.45 | 0.66 |
| 07/26 | 1,732 | 1,732 | 1,706 | 1,719 | -0.69% | 17,300 | 521億4768万 | -2.11% | 19.49 | 0.66 |
| 07/25 | 1,739 | 1,740 | 1,708 | 1,731 | +1.35% | 27,400 | 525億1172万 | -1.7% | 19.63 | 0.67 |
| 07/24 | 1,666 | 1,727 | 1,652 | 1,708 | +2.21% | 41,600 | 518億1399万 | -3.23% | 19.37 | 0.66 |
| 07/21 | 1,691 | 1,697 | 1,666 | 1,671 | -1.65% | 23,000 | 506億9155万 | -5.65% | 18.95 | 0.64 |
| 07/20 | 1,697 | 1,720 | 1,689 | 1,699 | +0.47% | 23,900 | 515億4096万 | -4.39% | 19.27 | 0.65 |
| 07/19 | 1,706 | 1,741 | 1,686 | 1,691 | -1.23% | 23,100 | 512億9827万 | -5.11% | 19.18 | 0.65 |
| 07/18 | 1,725 | 1,728 | 1,700 | 1,712 | -0.98% | 41,100 | 519億3533万 | -4.25% | 19.41 | 0.66 |
| 07/14 | 1,741 | 1,745 | 1,728 | 1,729 | +0.12% | 16,400 | 524億5104万 | -3.52% | 19.61 | 0.67 |
| 07/13 | 1,751 | 1,756 | 1,725 | 1,727 | -1.31% | 25,400 | 523億9037万 | -3.73% | 19.58 | 0.66 |
| 07/12 | 1,776 | 1,783 | 1,746 | 1,750 | -1.74% | 39,300 | 530億8810万 | -2.56% | 19.84 | 0.67 |
| 07/11 | 1,761 | 1,799 | 1,761 | 1,781 | +0.17% | 35,600 | 540億2852万 | -1% | 20.2 | 0.69 |
| 07/10 | 1,793 | 1,800 | 1,773 | 1,778 | +0.17% | 41,100 | 539億3751万 | -1.22% | 20.16 | 0.68 |
| 07/07 | 1,784 | 1,790 | 1,771 | 1,775 | -0.5% | 26,700 | 538億4650万 | -1.44% | 20.13 | 0.68 |
| 07/06 | 1,766 | 1,795 | 1,766 | 1,784 | 0% | 15,600 | 541億1953万 | -1% | 20.23 | 0.69 |
| 07/05 | 1,766 | 1,798 | 1,762 | 1,784 | +0.17% | 13,200 | 541億1953万 | -1.05% | 20.23 | 0.69 |
| 07/04 | 1,785 | 1,788 | 1,775 | 1,781 | +0.11% | 12,500 | 540億2852万 | -1.22% | 20.2 | 0.69 |
| 07/03 | 1,769 | 1,793 | 1,756 | 1,779 | +0.4% | 18,300 | 539億6785万 | -1.39% | 20.17 | 0.68 |
| 06/30 | 1,783 | 1,785 | 1,761 | 1,772 | -1.06% | 18,500 | 537億5550万 | -1.88% | 20.09 | 0.68 |
| 06/29 | 1,777 | 1,812 | 1,777 | 1,791 | +1.59% | 19,700 | 543億3188万 | -0.94% | 20.31 | 0.69 |
| 06/28 | 1,768 | 1,788 | 1,762 | 1,763 | -0.9% | 18,400 | 534億8247万 | -2.6% | 19.99 | 0.68 |
| 06/27 | 1,775 | 1,784 | 1,733 | 1,779 | -0.45% | 17,100 | 539億6785万 | -1.82% | 20.17 | 0.68 |
| 06/26 | 1,789 | 1,804 | 1,778 | 1,787 | -0.11% | 15,400 | 542億1054万 | -1.54% | 20.26 | 0.69 |
| 06/23 | 1,797 | 1,802 | 1,777 | 1,789 | -0.45% | 33,700 | 542億7121万 | -1.49% | 20.29 | 0.69 |
| 06/22 | 1,810 | 1,812 | 1,790 | 1,797 | -0.83% | 25,700 | 545億1390万 | -1.1% | 20.38 | 0.69 |
| 06/21 | 1,840 | 1,842 | 1,809 | 1,812 | -2.16% | 17,400 | 549億6894万 | -0.33% | 20.55 | 0.7 |
| 06/20 | 1,834 | 1,875 | 1,834 | 1,852 | +0.65% | 18,300 | 561億8238万 | +1.87% | 21 | 0.71 |
| 06/19 | 1,841 | 1,861 | 1,836 | 1,840 | -0.92% | 11,200 | 558億1835万 | +1.27% | 20.87 | 0.71 |
| 06/16 | 1,825 | 1,864 | 1,825 | 1,857 | +1.75% | 18,000 | 563億3406万 | +2.26% | 21.06 | 0.71 |
| 06/15 | 1,825 | 1,852 | 1,821 | 1,825 | -0.05% | 16,600 | 553億6331万 | +0.61% | 20.7 | 0.7 |
| 06/14 | 1,845 | 1,851 | 1,813 | 1,826 | -0.76% | 18,800 | 553億9364万 | +0.66% | 20.71 | 0.7 |
| 06/13 | 1,796 | 1,889 | 1,796 | 1,840 | +2.45% | 11,100 | 558億1835万 | +1.43% | 20.87 | 0.71 |
| 06/12 | 1,794 | 1,811 | 1,793 | 1,796 | +0.06% | 5,500 | 544億8356万 | -0.99% | 20.37 | 0.69 |
| 06/09 | 1,779 | 1,821 | 1,765 | 1,795 | +1.13% | 19,800 | 544億5322万 | -1.16% | 20.36 | 0.69 |
| 06/08 | 1,820 | 1,828 | 1,771 | 1,775 | -1.83% | 18,500 | 538億4650万 | -2.26% | 20.13 | 0.68 |
| 06/07 | 1,810 | 1,820 | 1,804 | 1,808 | +0.17% | 12,200 | 548億4759万 | -0.39% | 20.5 | 0.7 |
| 06/06 | 1,828 | 1,828 | 1,801 | 1,805 | -0.11% | 9,100 | 547億5659万 | -0.39% | 20.47 | 0.69 |
| 06/05 | 1,799 | 1,813 | 1,779 | 1,807 | -0.28% | 30,000 | 548億1726万 | -0.06% | 20.49 | 0.7 |
| 06/02 | 1,813 | 1,827 | 1,807 | 1,812 | +0.61% | 24,700 | 549億6894万 | +0.39% | 20.55 | 0.7 |
| 06/01 | 1,808 | 1,820 | 1,797 | 1,801 | +0.56% | 25,500 | 546億3524万 | 0% | 20.42 | 0.69 |
| 05/31 | 1,802 | 1,802 | 1,789 | 1,791 | -0.61% | 20,100 | 543億3188万 | -0.28% | 20.31 | 0.69 |
| 05/30 | 1,820 | 1,820 | 1,800 | 1,802 | -1.21% | 24,400 | 546億6558万 | +0.61% | 20.43 | 0.69 |
| 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 |
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。
