K&Oエナジーグループ（1663）の株価チャート
2018/05/02～2018/09/25
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 |
| 09/25 | 1,743 | 1,796 | 1,728 | 1,796 | +4% | 26,800 | 544億8356万 | +3.76% | 21.32 | 0.65 |
| 09/21 | 1,732 | 1,767 | 1,721 | 1,727 | -0.29% | 29,200 | 523億9037万 | -0.06% | 20.5 | 0.63 |
| 09/20 | 1,750 | 1,769 | 1,725 | 1,732 | -0.8% | 18,700 | 525億4205万 | +0.23% | 20.56 | 0.63 |
| 09/19 | 1,723 | 1,760 | 1,723 | 1,746 | +2.77% | 12,700 | 529億6676万 | +0.92% | 20.72 | 0.64 |
| 09/18 | 1,679 | 1,763 | 1,676 | 1,699 | +1.25% | 21,400 | 515億4096万 | -1.91% | 20.17 | 0.62 |
| 09/14 | 1,651 | 1,697 | 1,649 | 1,678 | -0.18% | 32,400 | 509億391万 | -3.29% | 19.92 | 0.61 |
| 09/13 | 1,686 | 1,723 | 1,675 | 1,681 | +0.24% | 13,600 | 509億9491万 | -3.34% | 19.95 | 0.61 |
| 09/12 | 1,709 | 1,709 | 1,644 | 1,677 | -1.53% | 15,500 | 508億7357万 | -3.79% | 19.9 | 0.61 |
| 09/11 | 1,696 | 1,709 | 1,680 | 1,703 | -0.18% | 9,900 | 516億6231万 | -2.57% | 20.21 | 0.62 |
| 09/10 | 1,706 | 1,718 | 1,700 | 1,706 | +0.18% | 7,200 | 517億5332万 | -2.85% | 20.25 | 0.62 |
| 09/07 | 1,707 | 1,708 | 1,703 | 1,703 | -1.05% | 8,100 | 516億6231万 | -3.29% | 20.21 | 0.62 |
| 09/06 | 1,728 | 1,735 | 1,719 | 1,721 | -1.09% | 7,800 | 522億836万 | -2.6% | 20.43 | 0.63 |
| 09/05 | 1,722 | 1,751 | 1,715 | 1,740 | -0.17% | 14,400 | 527億8474万 | -1.81% | 20.65 | 0.63 |
| 09/04 | 1,792 | 1,792 | 1,739 | 1,743 | -0.51% | 6,200 | 528億7575万 | -1.97% | 20.69 | 0.63 |
| 09/03 | 1,788 | 1,788 | 1,751 | 1,752 | -2.07% | 4,100 | 531億4877万 | -1.74% | 20.8 | 0.64 |
| 08/31 | 1,797 | 1,815 | 1,788 | 1,789 | -0.45% | 6,800 | 542億7121万 | +0.11% | 21.23 | 0.65 |
| 08/30 | 1,772 | 1,807 | 1,757 | 1,797 | +1.41% | 10,100 | 545億1390万 | +0.34% | 21.33 | 0.65 |
| 08/29 | 1,763 | 1,800 | 1,759 | 1,772 | +0.51% | 8,100 | 537億5550万 | -1.34% | 21.03 | 0.65 |
| 08/28 | 1,751 | 1,773 | 1,751 | 1,763 | +0.97% | 9,400 | 534億8247万 | -2.11% | 20.93 | 0.64 |
| 08/27 | 1,726 | 1,749 | 1,720 | 1,746 | +1.16% | 10,000 | 529億6676万 | -3.32% | 20.72 | 0.64 |
| 08/24 | 1,729 | 1,762 | 1,721 | 1,726 | +0.35% | 7,900 | 523億6004万 | -4.69% | 20.49 | 0.63 |
| 08/23 | 1,720 | 1,758 | 1,702 | 1,720 | 0% | 10,500 | 521億7802万 | -5.29% | 20.42 | 0.63 |
| 08/22 | 1,704 | 1,730 | 1,696 | 1,720 | +0.94% | 6,200 | 521億7802万 | -5.65% | 20.42 | 0.63 |
| 08/21 | 1,706 | 1,721 | 1,700 | 1,704 | -1.05% | 10,400 | 516億9264万 | -6.83% | 20.23 | 0.62 |
| 08/20 | 1,737 | 1,746 | 1,716 | 1,722 | -0.86% | 5,300 | 522億3869万 | -6.26% | 20.44 | 0.63 |
| 08/17 | 1,728 | 1,758 | 1,715 | 1,737 | +0.52% | 4,300 | 526億9373万 | -5.7% | 20.62 | 0.63 |
| 08/16 | 1,763 | 1,763 | 1,724 | 1,728 | -2.65% | 7,700 | 524億2071万 | -6.44% | 20.51 | 0.63 |
| 08/15 | 1,795 | 1,820 | 1,775 | 1,775 | -0.78% | 6,100 | 538億4650万 | -4.16% | 21.07 | 0.65 |
| 08/14 | 1,777 | 1,805 | 1,773 | 1,789 | +0.68% | 5,700 | 542億7121万 | -3.56% | 21.23 | 0.65 |
| 08/13 | 1,776 | 1,795 | 1,726 | 1,777 | +0.06% | 20,000 | 539億718万 | -4.31% | 21.09 | 0.65 |
| 08/10 | 1,799 | 1,809 | 1,766 | 1,776 | -0.39% | 16,100 | 538億7684万 | -4.52% | 21.08 | 0.65 |
| 08/09 | 1,817 | 1,817 | 1,777 | 1,783 | -1.87% | 15,200 | 540億8919万 | -4.19% | 21.16 | 0.65 |
| 08/08 | 1,840 | 1,862 | 1,796 | 1,817 | -3.91% | 24,800 | 551億2062万 | -2.47% | 21.57 | 0.66 |
| 08/07 | 1,840 | 1,898 | 1,836 | 1,891 | +2.66% | 10,000 | 573億6549万 | +1.5% | 22.45 | 0.69 |
| 08/06 | 1,843 | 1,858 | 1,809 | 1,842 | -0.54% | 15,000 | 558億7902万 | -1.02% | 21.86 | 0.67 |
| 08/03 | 1,850 | 1,860 | 1,835 | 1,852 | +0.22% | 10,700 | 561億8238万 | -0.59% | 21.98 | 0.67 |
| 08/02 | 1,891 | 1,891 | 1,836 | 1,848 | -1.39% | 17,500 | 560億6104万 | -0.86% | 21.93 | 0.67 |
| 08/01 | 1,888 | 1,888 | 1,855 | 1,874 | -0.16% | 10,700 | 568億4977万 | +0.48% | 22.24 | 0.68 |
| 07/31 | 1,859 | 1,894 | 1,849 | 1,877 | +0.97% | 19,700 | 569億4078万 | +0.7% | 22.28 | 0.68 |
| 07/30 | 1,863 | 1,872 | 1,852 | 1,859 | -1.12% | 25,100 | 563億9473万 | -0.21% | 22.07 | 0.68 |
| 07/27 | 1,905 | 1,908 | 1,869 | 1,880 | -1.78% | 10,200 | 570億3179万 | +0.91% | 22.31 | 0.68 |
| 07/26 | 1,901 | 1,928 | 1,895 | 1,914 | +0.63% | 19,100 | 580億6322万 | +2.9% | 22.72 | 0.7 |
| 07/25 | 1,891 | 1,905 | 1,867 | 1,902 | +0.63% | 6,700 | 576億9918万 | +2.42% | 22.58 | 0.69 |
| 07/24 | 1,888 | 1,908 | 1,878 | 1,890 | +1.23% | 17,000 | 573億3515万 | +1.94% | 22.43 | 0.69 |
| 07/23 | 1,861 | 1,885 | 1,854 | 1,867 | +0.27% | 7,700 | 566億3742万 | +0.76% | 22.16 | 0.68 |
| 07/20 | 1,877 | 1,877 | 1,842 | 1,862 | -1.79% | 11,300 | 564億8574万 | +0.49% | 22.1 | 0.68 |
| 07/19 | 1,888 | 1,900 | 1,884 | 1,896 | +1.12% | 11,900 | 575億1717万 | +2.38% | 22.5 | 0.69 |
| 07/18 | 1,876 | 1,926 | 1,864 | 1,875 | -0.27% | 25,100 | 568億8011万 | +1.35% | 22.26 | 0.68 |
| 07/17 | 1,859 | 1,894 | 1,854 | 1,880 | +0.86% | 9,100 | 570億3179万 | +1.73% | 22.31 | 0.68 |
| 07/13 | 1,856 | 1,865 | 1,844 | 1,864 | +0.11% | 5,900 | 565億4641万 | +0.92% | 22.12 | 0.68 |
| 07/12 | 1,867 | 1,867 | 1,842 | 1,862 | +0.27% | 14,600 | 564億8574万 | +0.81% | 22.1 | 0.68 |
| 07/11 | 1,861 | 1,879 | 1,842 | 1,857 | +0.38% | 13,400 | 563億3406万 | +0.54% | 22.04 | 0.68 |
| 07/10 | 1,837 | 1,886 | 1,837 | 1,850 | +0.71% | 18,200 | 561億2171万 | +0.22% | 21.96 | 0.67 |
| 07/09 | 1,839 | 1,856 | 1,836 | 1,837 | -1.02% | 5,300 | 557億2734万 | -0.6% | 21.8 | 0.67 |
| 07/06 | 1,792 | 1,856 | 1,792 | 1,856 | +3.23% | 15,000 | 563億372万 | +0.38% | 22.03 | 0.68 |
| 07/05 | 1,809 | 1,818 | 1,794 | 1,798 | -1.32% | 10,700 | 545億4423万 | -2.65% | 21.34 | 0.65 |
| 07/04 | 1,831 | 1,838 | 1,813 | 1,822 | -0.55% | 11,300 | 552億7230万 | -1.35% | 21.63 | 0.66 |
| 07/03 | 1,843 | 1,855 | 1,826 | 1,832 | -0.49% | 13,600 | 555億7566万 | -0.65% | 21.74 | 0.67 |
| 07/02 | 1,846 | 1,868 | 1,836 | 1,841 | -1.5% | 13,300 | 558億4868万 | 0% | 21.85 | 0.67 |
| 06/29 | 1,865 | 1,885 | 1,826 | 1,869 | -0.43% | 10,900 | 566億9809万 | +1.69% | 22.18 | 0.68 |
| 06/28 | 1,876 | 1,888 | 1,861 | 1,877 | +0.05% | 9,300 | 569億4078万 | +2.29% | 22.28 | 0.68 |
| 06/27 | 1,878 | 1,885 | 1,826 | 1,876 | +0.97% | 13,800 | 569億1045万 | +2.4% | 22.27 | 0.68 |
| 06/26 | 1,889 | 1,889 | 1,837 | 1,858 | +0.49% | 10,700 | 563億6440万 | +1.53% | 22.05 | 0.68 |
| 06/25 | 1,849 | 1,857 | 1,836 | 1,849 | -0.59% | 7,700 | 560億9137万 | +1.09% | 21.95 | 0.67 |
| 06/22 | 1,806 | 1,872 | 1,806 | 1,860 | +2.71% | 10,100 | 564億2507万 | +1.69% | 22.08 | 0.68 |
| 06/21 | 1,818 | 1,831 | 1,810 | 1,811 | -0.6% | 5,100 | 549億3860万 | -0.98% | 21.5 | 0.66 |
| 06/20 | 1,842 | 1,842 | 1,811 | 1,822 | -1.09% | 8,300 | 552億7230万 | -0.44% | 21.63 | 0.66 |
| 06/19 | 1,860 | 1,860 | 1,826 | 1,842 | -0.97% | 8,100 | 558億7902万 | +0.55% | 21.86 | 0.67 |
| 06/18 | 1,859 | 1,870 | 1,839 | 1,860 | -0.59% | 14,300 | 564億2507万 | +1.47% | 22.08 | 0.68 |
| 06/15 | 1,846 | 1,871 | 1,829 | 1,871 | +1.63% | 18,500 | 567億5877万 | +2.13% | 22.21 | 0.68 |
| 06/14 | 1,829 | 1,843 | 1,829 | 1,841 | +0.22% | 6,100 | 558億4868万 | +0.49% | 21.85 | 0.67 |
| 06/13 | 1,828 | 1,841 | 1,828 | 1,837 | 0% | 5,000 | 557億2734万 | +0.27% | 21.8 | 0.67 |
| 06/12 | 1,844 | 1,844 | 1,832 | 1,837 | -0.6% | 5,200 | 557億2734万 | +0.22% | 21.8 | 0.67 |
| 06/11 | 1,854 | 1,878 | 1,822 | 1,848 | -0.54% | 7,200 | 560億6104万 | +0.87% | 21.93 | 0.67 |
| 06/08 | 1,821 | 1,900 | 1,821 | 1,858 | +0.05% | 33,200 | 563億6440万 | +1.53% | 22.05 | 0.68 |
| 06/07 | 1,853 | 1,860 | 1,837 | 1,857 | +0.22% | 20,000 | 563億3406万 | +1.7% | 22.04 | 0.68 |
| 06/06 | 1,872 | 1,872 | 1,838 | 1,853 | -2.47% | 24,800 | 562億1272万 | +1.76% | 21.99 | 0.67 |
| 06/05 | 1,846 | 1,900 | 1,829 | 1,900 | +2.37% | 20,400 | 576億3851万 | +4.63% | 22.55 | 0.69 |
| 06/04 | 1,814 | 1,858 | 1,801 | 1,856 | +3.23% | 21,600 | 563億372万 | +2.54% | 22.03 | 0.68 |
| 06/01 | 1,801 | 1,805 | 1,765 | 1,798 | -0.17% | 18,500 | 545億4423万 | -0.33% | 21.34 | 0.65 |
| 05/31 | 1,756 | 1,811 | 1,751 | 1,801 | +3.15% | 24,000 | 546億3524万 | 0% | 21.38 | 0.66 |
| 05/30 | 1,710 | 1,746 | 1,710 | 1,746 | -0.57% | 13,700 | 529億6676万 | -2.84% | 20.72 | 0.64 |
| 05/29 | 1,779 | 1,779 | 1,750 | 1,756 | -0.96% | 5,500 | 532億7012万 | -2.17% | 20.84 | 0.64 |
| 05/28 | 1,780 | 1,780 | 1,755 | 1,773 | -1.23% | 9,400 | 537億8583万 | -1.23% | 21.04 | 0.65 |
| 05/25 | 1,809 | 1,809 | 1,785 | 1,795 | -0.44% | 7,800 | 544億5322万 | +0.11% | 21.31 | 0.65 |
| 05/24 | 1,840 | 1,840 | 1,775 | 1,803 | -1.48% | 9,900 | 546億9591万 | +0.84% | 21.4 | 0.66 |
| 05/23 | 1,822 | 1,831 | 1,802 | 1,830 | +0.44% | 8,500 | 555億1499万 | +2.58% | 21.72 | 0.67 |
| 05/22 | 1,814 | 1,843 | 1,811 | 1,822 | -1.73% | 8,000 | 552億7230万 | +2.47% | 21.63 | 0.66 |
| 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 |
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。
