K&Oエナジーグループ（1663）の株価チャート
2017/12/20～2018/05/21
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 |
|---|
| 2018 |
| 05/21 | 1,857 | 1,857 | 1,838 | 1,854 | +0.16% | 5,300 | 562億4305万 | +4.63% | 22.01 | 0.67 |
| 05/18 | 1,851 | 1,864 | 1,836 | 1,851 | 0% | 12,400 | 561億5204万 | +4.81% | 21.97 | 0.67 |
| 05/17 | 1,859 | 1,859 | 1,816 | 1,851 | -0.11% | 5,300 | 561億5204万 | +5.29% | 21.97 | 0.67 |
| 05/16 | 1,861 | 1,865 | 1,830 | 1,853 | -0.48% | 8,000 | 562億1272万 | +5.76% | 21.99 | 0.67 |
| 05/15 | 1,854 | 1,868 | 1,837 | 1,862 | +0.92% | 12,200 | 564億8574万 | +6.7% | 22.1 | 0.68 |
| 05/14 | 1,863 | 1,870 | 1,843 | 1,845 | -0.97% | 13,000 | 559億7003万 | +6.16% | 21.9 | 0.67 |
| 05/11 | 1,880 | 1,881 | 1,842 | 1,863 | 0% | 20,700 | 565億1608万 | +7.5% | 22.11 | 0.68 |
| 05/10 | 1,840 | 1,876 | 1,810 | 1,863 | +0.32% | 15,700 | 565億1608万 | +8.06% | 22.11 | 0.68 |
| 05/09 | 1,820 | 1,863 | 1,810 | 1,857 | +2.6% | 13,500 | 563億3406万 | +8.15% | 22.04 | 0.68 |
| 05/08 | 1,766 | 1,814 | 1,766 | 1,810 | +1.34% | 10,300 | 549億827万 | +5.91% | 21.48 | 0.66 |
| 05/07 | 1,744 | 1,786 | 1,744 | 1,786 | +1.53% | 8,800 | 541億8020万 | +4.75% | 21.2 | 0.65 |
| 05/02 | 1,762 | 1,762 | 1,719 | 1,759 | +1.32% | 13,000 | 533億6113万 | +3.41% | 20.88 | 0.64 |
| 05/01 | 1,730 | 1,736 | 1,710 | 1,736 | 0% | 6,000 | 526億6340万 | +2.12% | 20.61 | 0.63 |
| 04/27 | 1,720 | 1,741 | 1,719 | 1,736 | +0.06% | 8,500 | 526億6340万 | +2.36% | 20.61 | 0.63 |
| 04/26 | 1,722 | 1,735 | 1,712 | 1,735 | +0.75% | 18,300 | 526億3306万 | +2.54% | 20.59 | 0.63 |
| 04/25 | 1,715 | 1,733 | 1,715 | 1,722 | +0.41% | 10,100 | 522億3869万 | +2.01% | 20.44 | 0.63 |
| 04/24 | 1,699 | 1,725 | 1,699 | 1,715 | +0.94% | 11,000 | 520億2634万 | +1.84% | 20.36 | 0.62 |
| 04/23 | 1,687 | 1,711 | 1,687 | 1,699 | -0.47% | 8,800 | 515億4096万 | +1.07% | 20.17 | 0.62 |
| 04/20 | 1,742 | 1,742 | 1,707 | 1,707 | -2.07% | 9,800 | 517億8365万 | +1.67% | 20.26 | 0.62 |
| 04/19 | 1,720 | 1,748 | 1,708 | 1,743 | +1.57% | 10,600 | 528億7575万 | +3.94% | 20.69 | 0.63 |
| 04/18 | 1,694 | 1,724 | 1,694 | 1,716 | +1.3% | 5,700 | 520億5668万 | +2.57% | 20.37 | 0.62 |
| 04/17 | 1,702 | 1,703 | 1,684 | 1,694 | -0.47% | 4,300 | 513億8928万 | +1.44% | 20.11 | 0.62 |
| 04/16 | 1,674 | 1,704 | 1,660 | 1,702 | +2.16% | 6,600 | 516億3197万 | +2.04% | 20.2 | 0.62 |
| 04/13 | 1,683 | 1,683 | 1,664 | 1,666 | -1.01% | 8,800 | 505億3987万 | +0.06% | 19.77 | 0.61 |
| 04/12 | 1,707 | 1,707 | 1,674 | 1,683 | -0.24% | 6,900 | 510億5559万 | +1.2% | 19.98 | 0.61 |
| 04/11 | 1,665 | 1,689 | 1,665 | 1,687 | +1.02% | 4,900 | 511億7693万 | +1.5% | 20.02 | 0.61 |
| 04/10 | 1,658 | 1,681 | 1,656 | 1,670 | -0.54% | 14,800 | 506億6122万 | +0.48% | 19.82 | 0.61 |
| 04/09 | 1,688 | 1,708 | 1,664 | 1,679 | -0.53% | 7,900 | 509億3424万 | +1.02% | 19.93 | 0.61 |
| 04/06 | 1,685 | 1,715 | 1,677 | 1,688 | -0.47% | 10,100 | 512億727万 | +1.5% | 20.04 | 0.61 |
| 04/05 | 1,706 | 1,706 | 1,672 | 1,696 | -0.59% | 9,700 | 514億4995万 | +1.92% | 20.13 | 0.62 |
| 04/04 | 1,652 | 1,706 | 1,652 | 1,706 | +3.46% | 11,800 | 517億5332万 | +2.52% | 20.25 | 0.62 |
| 04/03 | 1,662 | 1,673 | 1,638 | 1,649 | -1.38% | 15,500 | 500億2416万 | -0.96% | 19.57 | 0.6 |
| 04/02 | 1,682 | 1,687 | 1,665 | 1,672 | -0.12% | 6,000 | 507億2189万 | +0.18% | 19.85 | 0.61 |
| 03/30 | 1,705 | 1,718 | 1,672 | 1,674 | -1.3% | 10,000 | 507億8256万 | +0.18% | 19.87 | 0.61 |
| 03/29 | 1,711 | 1,712 | 1,666 | 1,696 | +0.59% | 16,200 | 514億4995万 | +1.44% | 20.13 | 0.62 |
| 03/28 | 1,744 | 1,744 | 1,675 | 1,686 | -2.88% | 10,700 | 511億4659万 | +0.84% | 20.01 | 0.61 |
| 03/27 | 1,635 | 1,737 | 1,635 | 1,736 | +5.4% | 21,700 | 526億6340万 | +3.77% | 20.61 | 0.63 |
| 03/26 | 1,623 | 1,647 | 1,594 | 1,647 | +1.48% | 14,600 | 499億6349万 | -1.5% | 19.55 | 0.6 |
| 03/23 | 1,633 | 1,637 | 1,600 | 1,623 | -1.7% | 38,500 | 492億3542万 | -3.05% | 19.26 | 0.59 |
| 03/22 | 1,631 | 1,674 | 1,631 | 1,651 | +1.54% | 14,100 | 500億8483万 | -1.55% | 19.6 | 0.6 |
| 03/20 | 1,631 | 1,631 | 1,606 | 1,626 | -0.31% | 8,300 | 493億2643万 | -3.16% | 19.3 | 0.59 |
| 03/19 | 1,640 | 1,670 | 1,617 | 1,631 | -0.85% | 6,300 | 494億7811万 | -2.97% | 19.36 | 0.59 |
| 03/16 | 1,640 | 1,652 | 1,632 | 1,645 | -0.84% | 11,200 | 499億282万 | -2.32% | 19.53 | 0.6 |
| 03/15 | 1,662 | 1,696 | 1,653 | 1,659 | +0.67% | 8,000 | 503億2752万 | -1.6% | 19.69 | 0.6 |
| 03/14 | 1,643 | 1,658 | 1,632 | 1,648 | 0% | 12,300 | 499億9382万 | -2.37% | 19.56 | 0.6 |
| 03/13 | 1,615 | 1,654 | 1,524 | 1,648 | +0.8% | 36,300 | 499億9382万 | -2.37% | 19.56 | 0.6 |
| 03/12 | 1,640 | 1,646 | 1,621 | 1,635 | +1.43% | 26,300 | 495億9945万 | -3.37% | 19.41 | 0.6 |
| 03/09 | 1,642 | 1,645 | 1,610 | 1,612 | -0.68% | 20,900 | 489億173万 | -5.12% | 19.13 | 0.59 |
| 03/08 | 1,672 | 1,672 | 1,615 | 1,623 | -2.58% | 26,300 | 492億3542万 | -4.92% | 19.26 | 0.59 |
| 03/07 | 1,666 | 1,669 | 1,656 | 1,666 | -0.66% | 10,000 | 505億3987万 | -2.74% | 19.77 | 0.61 |
| 03/06 | 1,689 | 1,698 | 1,674 | 1,677 | -0.59% | 14,300 | 508億7357万 | -2.5% | 19.9 | 0.61 |
| 03/05 | 1,679 | 1,699 | 1,664 | 1,687 | -0.06% | 17,700 | 511億7693万 | -2.26% | 20.02 | 0.61 |
| 03/02 | 1,695 | 1,700 | 1,666 | 1,688 | -1.11% | 16,600 | 512億727万 | -2.54% | 20.04 | 0.61 |
| 03/01 | 1,715 | 1,720 | 1,697 | 1,707 | -0.47% | 21,300 | 517億8365万 | -1.78% | 20.26 | 0.62 |
| 02/28 | 1,729 | 1,729 | 1,708 | 1,715 | -1.15% | 17,800 | 520億2634万 | -1.66% | 20.36 | 0.62 |
| 02/27 | 1,727 | 1,738 | 1,719 | 1,735 | +0.46% | 13,700 | 526億3306万 | -0.86% | 20.59 | 0.63 |
| 02/26 | 1,756 | 1,756 | 1,713 | 1,727 | -0.17% | 14,200 | 523億9037万 | -1.54% | 20.5 | 0.63 |
| 02/23 | 1,709 | 1,751 | 1,709 | 1,730 | +1.41% | 12,400 | 524億8138万 | -1.65% | 20.53 | 0.63 |
| 02/22 | 1,700 | 1,720 | 1,683 | 1,706 | +0.35% | 18,800 | 517億5332万 | -3.23% | 20.25 | 0.62 |
| 02/21 | 1,698 | 1,717 | 1,696 | 1,700 | -0.29% | 19,000 | 515億7130万 | -3.95% | 20.18 | 0.62 |
| 02/20 | 1,700 | 1,713 | 1,694 | 1,705 | -0.7% | 11,600 | 517億2298万 | -4.05% | 20.24 | 0.62 |
| 02/19 | 1,710 | 1,725 | 1,704 | 1,717 | +1.24% | 14,200 | 520億8701万 | -3.76% | 20.38 | 0.63 |
| 02/16 | 1,700 | 1,730 | 1,690 | 1,696 | +0.36% | 18,200 | 514億4995万 | -5.3% | 20.13 | 0.62 |
| 02/15 | 1,690 | 1,730 | 1,689 | 1,690 | -0.53% | 33,800 | 512億6794万 | -6.01% | 20.06 | 0.62 |
| 02/14 | 1,668 | 1,719 | 1,665 | 1,699 | +0.59% | 19,700 | 515億4096万 | -5.98% | 20.17 | 0.62 |
| 02/13 | 1,688 | 1,701 | 1,676 | 1,689 | +0.18% | 22,600 | 512億3760万 | -6.94% | 20.05 | 0.61 |
| 02/09 | 1,660 | 1,689 | 1,646 | 1,686 | -1.29% | 23,900 | 511億4659万 | -7.57% | 20.01 | 0.61 |
| 02/08 | 1,704 | 1,726 | 1,690 | 1,708 | +0.23% | 18,600 | 518億1399万 | -6.82% | 20.27 | 0.62 |
| 02/07 | 1,680 | 1,728 | 1,680 | 1,704 | +3.78% | 31,200 | 516億9264万 | -7.44% | 20.23 | 0.62 |
| 02/06 | 1,700 | 1,717 | 1,613 | 1,642 | -6.81% | 26,700 | 498億1181万 | -11.15% | 19.49 | 0.6 |
| 02/05 | 1,780 | 1,794 | 1,755 | 1,762 | -2.54% | 22,700 | 534億5213万 | -5.27% | 20.91 | 0.64 |
| 02/02 | 1,820 | 1,820 | 1,790 | 1,808 | -0.6% | 11,700 | 548億4759万 | -3.11% | 21.46 | 0.66 |
| 02/01 | 1,774 | 1,820 | 1,774 | 1,819 | +2.65% | 16,100 | 551億8129万 | -2.73% | 21.59 | 0.66 |
| 01/31 | 1,822 | 1,851 | 1,771 | 1,772 | -2.85% | 44,800 | 537億5550万 | -5.39% | 21.03 | 0.65 |
| 01/30 | 1,828 | 1,850 | 1,821 | 1,824 | -0.33% | 16,800 | 553億3297万 | -2.77% | 21.65 | 0.66 |
| 01/29 | 1,841 | 1,851 | 1,827 | 1,830 | -0.49% | 10,300 | 555億1499万 | -2.45% | 21.72 | 0.67 |
| 01/26 | 1,850 | 1,861 | 1,836 | 1,839 | -0.54% | 9,400 | 557億8801万 | -1.97% | 21.83 | 0.67 |
| 01/25 | 1,852 | 1,860 | 1,841 | 1,849 | -0.16% | 11,200 | 560億9137万 | -1.44% | 21.95 | 0.67 |
| 01/24 | 1,851 | 1,869 | 1,851 | 1,852 | +0.05% | 8,600 | 561億8238万 | -1.28% | 21.98 | 0.67 |
| 01/23 | 1,860 | 1,860 | 1,844 | 1,851 | +0.43% | 4,900 | 561億5204万 | -1.33% | 21.97 | 0.67 |
| 01/22 | 1,828 | 1,847 | 1,828 | 1,843 | -0.22% | 7,400 | 559億936万 | -1.71% | 21.88 | 0.67 |
| 01/19 | 1,832 | 1,860 | 1,831 | 1,847 | 0% | 9,500 | 560億3070万 | -1.55% | 21.92 | 0.67 |
| 01/18 | 1,865 | 1,874 | 1,842 | 1,847 | -0.81% | 15,300 | 560億3070万 | -1.6% | 21.92 | 0.67 |
| 01/17 | 1,882 | 1,883 | 1,862 | 1,862 | -1.06% | 8,400 | 564億8574万 | -0.8% | 22.1 | 0.68 |
| 01/16 | 1,871 | 1,882 | 1,867 | 1,882 | +0.27% | 5,700 | 570億9246万 | +0.27% | 22.34 | 0.69 |
| 01/15 | 1,885 | 1,890 | 1,873 | 1,877 | -0.42% | 6,100 | 569億4078万 | +0.05% | 22.28 | 0.68 |
| 01/12 | 1,882 | 1,892 | 1,858 | 1,885 | -0.53% | 15,500 | 571億8347万 | +0.48% | 22.37 | 0.69 |
| 01/11 | 1,899 | 1,914 | 1,885 | 1,895 | -0.58% | 12,200 | 574億8683万 | +1.01% | 22.49 | 0.69 |
| 01/10 | 1,899 | 1,910 | 1,890 | 1,906 | +0.42% | 10,600 | 578億2053万 | +1.55% | 22.62 | 0.69 |
| 01/09 | 1,902 | 1,910 | 1,874 | 1,898 | -0.26% | 10,800 | 575億7784万 | +1.06% | 22.53 | 0.69 |
| 01/05 | 1,932 | 1,932 | 1,887 | 1,903 | -1.14% | 15,900 | 577億2952万 | +1.39% | 22.59 | 0.69 |
| 01/04 | 1,898 | 1,941 | 1,898 | 1,925 | +1.69% | 26,200 | 583億9691万 | +2.67% | 22.85 | 0.7 |
| 2017 |
| 12/29 | 1,898 | 1,904 | 1,876 | 1,893 | -0.26% | 7,400 | 574億2616万 | +1.12% | 20.82 | 0.71 |
| 12/28 | 1,921 | 1,921 | 1,898 | 1,898 | -1.2% | 4,500 | 575億7784万 | +1.5% | 20.88 | 0.71 |
| 12/27 | 1,925 | 1,928 | 1,894 | 1,921 | -0.21% | 17,900 | 582億7557万 | +2.84% | 21.13 | 0.72 |
| 12/26 | 1,910 | 1,930 | 1,907 | 1,925 | +0.94% | 11,200 | 583億9691万 | +3.16% | 21.17 | 0.72 |
| 12/25 | 1,895 | 1,909 | 1,889 | 1,907 | +0.63% | 6,700 | 578億5086万 | +2.42% | 20.98 | 0.71 |
| 12/22 | 1,858 | 1,896 | 1,858 | 1,895 | +2.05% | 11,900 | 574億8683万 | +1.88% | 20.84 | 0.71 |
| 12/21 | 1,820 | 1,868 | 1,820 | 1,857 | +1.75% | 10,000 | 563億3406万 | -0.05% | 20.43 | 0.69 |
| 12/20 | 1,830 | 1,838 | 1,823 | 1,825 | -0.27% | 17,700 | 553億6331万 | -1.78% | 20.07 | 0.68 |
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。
