K&Oエナジーグループ（1663）の株価チャート
2017/05/25～2017/10/17
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 |
| 10/17 | 1,886 | 1,886 | 1,855 | 1,884 | -0.11% | 15,600 | 571億5313万 | +2.22% | 20.72 | 0.7 |
| 10/16 | 1,855 | 1,892 | 1,838 | 1,886 | +1.51% | 18,900 | 572億1381万 | +2.56% | 20.74 | 0.7 |
| 10/13 | 1,848 | 1,870 | 1,820 | 1,858 | -0.21% | 20,200 | 563億6440万 | +1.2% | 20.44 | 0.69 |
| 10/12 | 1,871 | 1,871 | 1,846 | 1,862 | -0.05% | 7,800 | 564億8574万 | +1.58% | 20.48 | 0.7 |
| 10/11 | 1,868 | 1,868 | 1,838 | 1,863 | +0.38% | 9,300 | 565億1608万 | +1.8% | 20.49 | 0.7 |
| 10/10 | 1,822 | 1,864 | 1,822 | 1,856 | +0.54% | 12,100 | 563億372万 | +1.59% | 20.41 | 0.69 |
| 10/06 | 1,884 | 1,884 | 1,845 | 1,846 | -1.28% | 14,300 | 560億36万 | +1.15% | 20.3 | 0.69 |
| 10/05 | 1,870 | 1,881 | 1,865 | 1,870 | 0% | 15,300 | 567億2843万 | +2.58% | 20.57 | 0.7 |
| 10/04 | 1,874 | 1,882 | 1,789 | 1,870 | +0.05% | 22,000 | 567億2843万 | +2.86% | 20.57 | 0.7 |
| 10/03 | 1,869 | 1,871 | 1,854 | 1,869 | +1.03% | 15,200 | 566億9809万 | +2.98% | 20.56 | 0.7 |
| 10/02 | 1,830 | 1,854 | 1,819 | 1,850 | +0.93% | 15,400 | 561億2171万 | +2.21% | 20.35 | 0.69 |
| 09/29 | 1,814 | 1,836 | 1,808 | 1,833 | +0.94% | 14,500 | 556億599万 | +1.5% | 20.79 | 0.71 |
| 09/28 | 1,842 | 1,842 | 1,805 | 1,816 | -1.14% | 21,200 | 550億9028万 | +0.83% | 20.59 | 0.7 |
| 09/27 | 1,838 | 1,838 | 1,823 | 1,837 | -0.05% | 9,500 | 557億2734万 | +2.23% | 20.83 | 0.71 |
| 09/26 | 1,832 | 1,845 | 1,827 | 1,838 | +0.82% | 19,800 | 557億5768万 | +2.57% | 20.84 | 0.71 |
| 09/25 | 1,821 | 1,837 | 1,812 | 1,823 | -0.05% | 11,000 | 553億263万 | +2.01% | 20.67 | 0.7 |
| 09/22 | 1,863 | 1,873 | 1,808 | 1,824 | -2.77% | 17,700 | 553億3297万 | +2.36% | 20.68 | 0.7 |
| 09/21 | 1,850 | 1,895 | 1,850 | 1,876 | +1.08% | 41,600 | 569億1045万 | +5.57% | 21.27 | 0.72 |
| 09/20 | 1,839 | 1,860 | 1,833 | 1,856 | +0.05% | 20,000 | 563億372万 | +4.86% | 21.05 | 0.71 |
| 09/19 | 1,801 | 1,868 | 1,801 | 1,855 | +2.49% | 45,900 | 562億7339万 | +5.22% | 21.04 | 0.71 |
| 09/15 | 1,791 | 1,817 | 1,791 | 1,810 | +0.06% | 29,200 | 549億827万 | +3.02% | 20.53 | 0.7 |
| 09/14 | 1,788 | 1,809 | 1,788 | 1,809 | 0% | 16,400 | 548億7793万 | +3.25% | 20.51 | 0.7 |
| 09/13 | 1,779 | 1,815 | 1,779 | 1,809 | +1.17% | 23,200 | 548億7793万 | +3.55% | 20.51 | 0.7 |
| 09/12 | 1,789 | 1,797 | 1,780 | 1,788 | -0.28% | 25,200 | 542億4087万 | +2.64% | 20.28 | 0.69 |
| 09/11 | 1,787 | 1,803 | 1,767 | 1,793 | +0.22% | 25,800 | 543億9255万 | +3.11% | 20.33 | 0.69 |
| 09/08 | 1,785 | 1,796 | 1,775 | 1,789 | -0.06% | 30,500 | 542億7121万 | +3.11% | 20.29 | 0.69 |
| 09/07 | 1,809 | 1,809 | 1,785 | 1,790 | +0.06% | 9,800 | 543億154万 | +3.35% | 20.3 | 0.69 |
| 09/06 | 1,780 | 1,810 | 1,776 | 1,789 | +0.51% | 30,100 | 542億7121万 | +3.53% | 20.29 | 0.69 |
| 09/05 | 1,797 | 1,803 | 1,778 | 1,780 | -0.95% | 27,300 | 539億9818万 | +3.25% | 20.19 | 0.69 |
| 09/04 | 1,813 | 1,815 | 1,795 | 1,797 | -0.99% | 22,800 | 545億1390万 | +4.48% | 20.38 | 0.69 |
| 09/01 | 1,776 | 1,825 | 1,774 | 1,815 | +2.14% | 25,900 | 550億5995万 | +5.52% | 20.58 | 0.7 |
| 08/31 | 1,767 | 1,777 | 1,757 | 1,777 | +0.57% | 28,100 | 539億718万 | +3.55% | 20.15 | 0.68 |
| 08/30 | 1,782 | 1,782 | 1,760 | 1,767 | -0.34% | 14,900 | 536億381万 | +3.15% | 20.04 | 0.68 |
| 08/29 | 1,737 | 1,779 | 1,736 | 1,773 | +1.14% | 25,100 | 537億8583万 | +3.56% | 20.11 | 0.68 |
| 08/28 | 1,743 | 1,754 | 1,735 | 1,753 | +0.34% | 21,600 | 531億7911万 | +2.57% | 19.88 | 0.67 |
| 08/25 | 1,731 | 1,747 | 1,718 | 1,747 | +1.51% | 29,200 | 529億9709万 | +2.4% | 19.81 | 0.67 |
| 08/24 | 1,725 | 1,744 | 1,716 | 1,721 | 0% | 28,500 | 522億836万 | +1% | 19.52 | 0.66 |
| 08/23 | 1,710 | 1,721 | 1,703 | 1,721 | +0.94% | 16,300 | 522億836万 | +1.06% | 19.52 | 0.66 |
| 08/22 | 1,703 | 1,708 | 1,697 | 1,705 | +0.18% | 19,200 | 517億2298万 | +0.18% | 19.33 | 0.66 |
| 08/21 | 1,700 | 1,713 | 1,697 | 1,702 | -0.58% | 13,200 | 516億3197万 | -0.06% | 19.3 | 0.65 |
| 08/18 | 1,699 | 1,725 | 1,696 | 1,712 | +0.77% | 18,900 | 519億3533万 | +0.47% | 19.41 | 0.66 |
| 08/17 | 1,690 | 1,706 | 1,690 | 1,699 | +0.47% | 11,500 | 515億4096万 | -0.41% | 19.27 | 0.65 |
| 08/16 | 1,683 | 1,699 | 1,680 | 1,691 | +0.18% | 40,600 | 512億9827万 | -1.05% | 19.18 | 0.65 |
| 08/15 | 1,713 | 1,713 | 1,683 | 1,688 | -0.76% | 31,700 | 512億727万 | -1.46% | 19.14 | 0.65 |
| 08/14 | 1,661 | 1,723 | 1,661 | 1,701 | +0.41% | 46,300 | 516億163万 | -0.87% | 19.29 | 0.65 |
| 08/10 | 1,662 | 1,716 | 1,662 | 1,694 | +1.13% | 27,100 | 513億8928万 | -1.51% | 19.21 | 0.65 |
| 08/09 | 1,682 | 1,689 | 1,659 | 1,675 | -0.83% | 28,500 | 508億1290万 | -2.79% | 18.99 | 0.64 |
| 08/08 | 1,716 | 1,720 | 1,682 | 1,689 | -0.47% | 15,500 | 512億3760万 | -2.2% | 19.15 | 0.65 |
| 08/07 | 1,710 | 1,718 | 1,690 | 1,697 | -0.47% | 18,200 | 514億8029万 | -1.96% | 19.24 | 0.65 |
| 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 |
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。
