K&Oエナジーグループ（1663）の株価チャート
2018/06/08～2018/10/31
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 |
| 10/31 | 1,552 | 1,574 | 1,552 | 1,569 | +1.23% | 14,900 | 475億9727万 | -5.02% | 18.62 | 0.57 |
| 10/30 | 1,510 | 1,561 | 1,460 | 1,550 | +0.32% | 32,700 | 470億2089万 | -6.68% | 18.4 | 0.56 |
| 10/29 | 1,540 | 1,566 | 1,539 | 1,545 | +0.39% | 9,600 | 468億6921万 | -7.37% | 18.34 | 0.56 |
| 10/26 | 1,543 | 1,581 | 1,530 | 1,539 | -0.13% | 21,200 | 466億8719万 | -8.12% | 18.27 | 0.56 |
| 10/25 | 1,552 | 1,572 | 1,535 | 1,541 | -3.08% | 22,000 | 467億4787万 | -8.49% | 18.29 | 0.56 |
| 10/24 | 1,565 | 1,598 | 1,553 | 1,590 | +1.53% | 12,500 | 482億3433万 | -5.92% | 18.87 | 0.58 |
| 10/23 | 1,581 | 1,584 | 1,560 | 1,566 | -1.45% | 14,100 | 475億627万 | -7.5% | 18.59 | 0.57 |
| 10/22 | 1,573 | 1,604 | 1,570 | 1,589 | +0.89% | 10,300 | 482億400万 | -6.42% | 18.86 | 0.58 |
| 10/19 | 1,573 | 1,588 | 1,568 | 1,575 | -0.44% | 11,100 | 477億7929万 | -7.41% | 18.69 | 0.57 |
| 10/18 | 1,597 | 1,608 | 1,581 | 1,582 | -1.49% | 12,100 | 479億9164万 | -7.32% | 18.78 | 0.58 |
| 10/17 | 1,577 | 1,627 | 1,577 | 1,606 | +2.16% | 14,200 | 487億1971万 | -6.19% | 19.06 | 0.58 |
| 10/16 | 1,573 | 1,592 | 1,561 | 1,572 | -0.13% | 14,800 | 476億8828万 | -8.34% | 18.66 | 0.57 |
| 10/15 | 1,607 | 1,620 | 1,547 | 1,574 | -2.05% | 31,100 | 477億4896万 | -8.54% | 18.68 | 0.57 |
| 10/12 | 1,621 | 1,653 | 1,604 | 1,607 | -0.8% | 27,200 | 487億5005万 | -7% | 19.07 | 0.59 |
| 10/11 | 1,680 | 1,693 | 1,619 | 1,620 | -5.37% | 26,700 | 491億4441万 | -6.52% | 19.23 | 0.59 |
| 10/10 | 1,749 | 1,749 | 1,711 | 1,712 | -0.87% | 8,800 | 519億3533万 | -1.55% | 20.32 | 0.62 |
| 10/09 | 1,759 | 1,759 | 1,708 | 1,727 | -1.48% | 13,500 | 523億9037万 | -0.86% | 20.5 | 0.63 |
| 10/05 | 1,765 | 1,765 | 1,743 | 1,753 | -1.46% | 14,900 | 531億7911万 | +0.46% | 20.81 | 0.64 |
| 10/04 | 1,786 | 1,794 | 1,779 | 1,779 | +0.62% | 11,500 | 539億6785万 | +1.95% | 21.12 | 0.65 |
| 10/03 | 1,805 | 1,817 | 1,768 | 1,768 | -2.05% | 22,100 | 536億3415万 | +1.32% | 20.99 | 0.64 |
| 10/02 | 1,797 | 1,822 | 1,787 | 1,805 | +1.35% | 15,700 | 547億5659万 | +3.5% | 21.42 | 0.66 |
| 10/01 | 1,755 | 1,786 | 1,755 | 1,781 | +0.56% | 18,200 | 540億2852万 | +2.3% | 21.14 | 0.65 |
| 09/28 | 1,774 | 1,794 | 1,761 | 1,771 | -0.17% | 14,200 | 537億2516万 | +1.9% | 21.02 | 0.64 |
| 09/27 | 1,767 | 1,790 | 1,751 | 1,774 | -1.17% | 18,900 | 538億1617万 | +2.19% | 21.06 | 0.65 |
| 09/26 | 1,795 | 1,804 | 1,741 | 1,795 | -0.06% | 16,200 | 544億5322万 | +3.58% | 21.31 | 0.65 |
| 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 |
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。
