K&Oエナジーグループ（1663）の株価チャート

2017/10/19

2017/05/29～2017/10/19

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
2017
10/19	940	945	926	933	-0.53%	37,200	565億7675万	+0.81%	20.51	0.7
10/18	942	945	932	938	-0.48%	34,600	568億8011万	+1.57%	20.62	0.7
10/17	943	943	928	942	-0.11%	31,200	571億5313万	+2.17%	20.72	0.7
10/16	928	946	919	943	+1.51%	37,800	572億1381万	+2.5%	20.74	0.7
10/13	924	935	910	929	-0.21%	40,400	563億6440万	+1.2%	20.44	0.69
10/12	936	936	923	931	-0.05%	15,600	564億8574万	+1.64%	20.48	0.7
10/11	934	934	919	932	+0.38%	18,600	565億1608万	+1.8%	20.49	0.7
10/10	911	932	911	928	+0.54%	24,200	563億372万	+1.64%	20.41	0.69
10/06	942	942	923	923	-1.28%	28,600	560億36万	+1.1%	20.3	0.69
10/05	935	941	933	935	0%	30,600	567億2843万	+2.63%	20.57	0.7
10/04	937	941	895	935	+0.05%	44,000	567億2843万	+2.86%	20.57	0.7
10/03	935	936	927	935	+1.03%	30,400	566億9809万	+3.03%	20.56	0.7
10/02	915	927	910	925	+0.93%	30,800	561億2171万	+2.21%	20.35	0.69
09/29	907	918	904	917	+0.94%	29,000	556億599万	+1.5%	20.16	0.68
09/28	921	921	903	908	-1.14%	42,400	550億9028万	+0.78%	19.98	0.68
09/27	919	919	912	919	-0.05%	19,000	557億2734万	+2.17%	20.21	0.69
09/26	916	923	914	919	+0.82%	39,600	557億5768万	+2.57%	20.22	0.69
09/25	911	919	906	912	-0.05%	22,000	553億263万	+2.07%	20.05	0.68
09/22	932	937	904	912	-2.77%	35,400	553億3297万	+2.36%	20.06	0.68
09/21	925	948	925	938	+1.08%	83,200	569億1045万	+5.51%	20.63	0.7
09/20	920	930	917	928	+0.05%	40,000	563億372万	+4.86%	20.41	0.69
09/19	901	934	901	928	+2.49%	91,800	562億7339万	+5.16%	20.4	0.69
09/15	896	909	896	905	+0.06%	58,400	549億827万	+2.96%	19.91	0.68
09/14	894	905	894	905	0%	32,800	548億7793万	+3.25%	19.9	0.68
09/13	890	908	890	905	+1.17%	46,400	548億7793万	+3.49%	19.9	0.68
09/12	895	899	890	894	-0.28%	50,400	542億4087万	+2.64%	19.67	0.67
09/11	894	902	884	897	+0.22%	51,600	543億9255万	+3.16%	19.72	0.67
09/08	893	898	888	895	-0.06%	61,000	542億7121万	+3.05%	19.68	0.67
09/07	905	905	893	895	+0.06%	19,600	543億154万	+3.35%	19.69	0.67
09/06	890	905	888	895	+0.51%	60,200	542億7121万	+3.53%	19.68	0.67
09/05	899	902	889	890	-0.95%	54,600	539億9818万	+3.25%	19.58	0.66
09/04	907	908	898	899	-0.99%	45,600	545億1390万	+4.48%	19.77	0.67
09/01	888	913	887	908	+2.14%	51,800	550億5995万	+5.52%	19.96	0.68
08/31	884	889	879	889	+0.57%	56,200	539億718万	+3.55%	19.55	0.66
08/30	891	891	880	884	-0.34%	29,800	536億381万	+3.09%	19.44	0.66
08/29	869	890	868	887	+1.14%	50,200	537億8583万	+3.56%	19.5	0.66
08/28	872	877	868	877	+0.34%	43,200	531億7911万	+2.51%	19.28	0.65
08/25	866	874	859	874	+1.51%	58,400	529億9709万	+2.4%	19.22	0.65
08/24	863	872	858	861	0%	57,000	522億836万	+1%	18.93	0.64
08/23	855	861	852	861	+0.94%	32,600	522億836万	+1.12%	18.93	0.64
08/22	852	854	849	853	+0.18%	38,400	517億2298万	+0.18%	18.75	0.64
08/21	850	857	849	851	-0.58%	26,400	516億3197万	-0.12%	18.72	0.64
08/18	850	863	848	856	+0.77%	37,800	519億3533万	+0.47%	18.83	0.64
08/17	845	853	845	850	+0.47%	23,000	515億4096万	-0.41%	18.69	0.63
08/16	842	850	840	846	+0.18%	81,200	512億9827万	-1.11%	18.6	0.63
08/15	857	857	842	844	-0.76%	63,400	512億727万	-1.4%	18.57	0.63
08/14	831	862	831	851	+0.41%	92,600	516億163万	-0.87%	18.71	0.63
08/10	831	858	831	847	+1.13%	54,200	513億8928万	-1.51%	18.63	0.63
08/09	841	845	830	838	-0.83%	57,000	508億1290万	-2.84%	18.42	0.63
08/08	858	860	841	845	-0.47%	31,000	512億3760万	-2.26%	18.58	0.63
08/07	855	859	845	849	-0.47%	36,400	514億8029万	-1.91%	18.67	0.63
08/04	840	854	840	853	+0.29%	37,600	517億2298万	-1.67%	18.75	0.64
08/03	842	850	838	850	+0.06%	26,400	515億7130万	-2.19%	18.7	0.63
08/02	863	863	843	850	+0.12%	23,000	515億4096万	-2.36%	18.69	0.63
08/01	843	852	839	849	+0.65%	62,200	514億8029万	-2.69%	18.67	0.63
07/31	858	858	840	843	-5.07%	71,400	511億4659万	-3.44%	18.55	0.63
07/28	854	888	845	888	+3.56%	235,400	538億7684万	+1.49%	19.54	0.66
07/27	853	867	850	858	-0.23%	62,000	520億2634万	-2.11%	18.86	0.64
07/26	866	866	853	860	-0.69%	34,600	521億4768万	-2.11%	18.91	0.64
07/25	870	870	854	866	+1.35%	54,800	525億1172万	-1.65%	19.04	0.65
07/24	833	864	826	854	+2.21%	83,200	518億1399万	-3.28%	18.79	0.64
07/21	846	849	833	836	-1.65%	46,000	506億9155万	-5.7%	18.38	0.62
07/20	849	860	845	850	+0.47%	47,800	515億4096万	-4.44%	18.69	0.63
07/19	853	871	843	846	-1.23%	46,200	512億9827万	-5.11%	18.6	0.63
07/18	863	864	850	856	-0.98%	82,200	519億3533万	-4.25%	18.83	0.64
07/14	871	873	864	865	+0.12%	32,800	524億5104万	-3.52%	19.02	0.65
07/13	876	878	863	864	-1.31%	50,800	523億9037万	-3.73%	19	0.64
07/12	888	892	873	875	-1.74%	78,600	530億8810万	-2.56%	19.25	0.65
07/11	881	900	881	891	+0.17%	71,200	540億2852万	-0.95%	19.59	0.66
07/10	897	900	887	889	+0.17%	82,200	539億3751万	-1.22%	19.56	0.66
07/07	892	895	886	888	-0.5%	53,400	538億4650万	-1.39%	19.52	0.66
07/06	883	898	883	892	0%	31,200	541億1953万	-1%	19.62	0.67
07/05	883	899	881	892	+0.17%	26,400	541億1953万	-1%	19.62	0.67
07/04	893	894	888	891	+0.11%	25,000	540億2852万	-1.27%	19.59	0.66
07/03	885	897	878	890	+0.4%	36,600	539億6785万	-1.39%	19.57	0.66
06/30	892	893	881	886	-1.06%	37,000	537億5550万	-1.88%	19.49	0.66
06/29	889	906	889	896	+1.59%	39,400	543億3188万	-0.94%	19.7	0.67
06/28	884	894	881	882	-0.9%	36,800	534億8247万	-2.6%	19.39	0.66
06/27	888	892	867	890	-0.45%	34,200	539億6785万	-1.82%	19.57	0.66
06/26	895	902	889	894	-0.11%	30,800	542億1054万	-1.49%	19.66	0.67
06/23	899	901	889	895	-0.45%	67,400	542億7121万	-1.49%	19.68	0.67
06/22	905	906	895	899	-0.83%	51,400	545億1390万	-1.16%	19.77	0.67
06/21	920	921	905	906	-2.16%	34,800	549億6894万	-0.33%	19.93	0.68
06/20	917	938	917	926	+0.65%	36,600	561億8238万	+1.87%	20.37	0.69
06/19	921	931	918	920	-0.92%	22,400	558億1835万	+1.21%	20.24	0.69
06/16	913	932	913	929	+1.75%	36,000	563億3406万	+2.26%	20.43	0.69
06/15	913	926	911	913	-0.05%	33,200	553億6331万	+0.61%	20.07	0.68
06/14	923	926	907	913	-0.76%	37,600	553億9364万	+0.66%	20.09	0.68
06/13	898	945	898	920	+2.45%	22,200	558億1835万	+1.43%	20.24	0.69
06/12	897	906	897	898	+0.06%	11,000	544億8356万	-0.99%	19.76	0.67
06/09	890	911	883	898	+1.13%	39,600	544億5322万	-1.16%	19.74	0.67
06/08	910	914	886	888	-1.83%	37,000	538億4650万	-2.26%	19.52	0.66
06/07	905	910	902	904	+0.17%	24,400	548億4759万	-0.33%	19.89	0.67
06/06	914	914	901	903	-0.11%	18,200	547億5659万	-0.39%	19.85	0.67
06/05	900	907	890	904	-0.28%	60,000	548億1726万	-0.06%	19.88	0.67
06/02	907	914	904	906	+0.61%	49,400	549億6894万	+0.44%	19.93	0.68
06/01	904	910	899	901	+0.56%	51,000	546億3524万	+0.06%	19.81	0.67
05/31	901	901	895	896	-0.61%	40,200	543億3188万	-0.28%	19.7	0.67
05/30	910	910	900	901	-1.21%	48,800	546億6558万	+0.56%	19.82	0.67
05/29	910	923	910	912	+0.22%	18,800	553億3297万	+2.13%	20.06	0.68

K&Oエナジーグループ（1663）の株価チャート

2017/05/29～2017/10/19

株価推移

開示資料

決算

株式

チャート