K&Oエナジーグループ（1663）の株価チャート

2019/02/22

2018/09/25～2019/02/22

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
2019
02/22	1,505	1,505	1,483	1,501	-0.33%	8,300	455億3442万	+1.9%	14.57	0.53
02/21	1,515	1,515	1,494	1,506	-0.99%	5,800	456億8610万	+2.52%	14.62	0.53
02/20	1,540	1,543	1,507	1,521	-1.68%	6,400	461億4114万	+3.75%	14.76	0.54
02/19	1,523	1,547	1,516	1,547	+1.51%	7,100	469億2988万	+5.74%	15.01	0.55
02/18	1,493	1,537	1,480	1,524	+2.14%	13,300	462億3215万	+4.46%	14.79	0.54
02/15	1,478	1,497	1,470	1,492	-0.67%	5,500	452億6140万	+2.4%	14.48	0.53
02/14	1,513	1,519	1,481	1,502	-1.77%	12,200	455億6476万	+3.16%	14.58	0.53
02/13	1,502	1,546	1,452	1,529	+3.87%	26,400	463億8383万	+5.09%	14.84	0.54
02/12	1,448	1,487	1,439	1,472	+1.45%	12,700	446億5468万	+1.38%	14.29	0.52
02/08	1,448	1,464	1,436	1,451	-0.48%	12,300	440億1762万	-0.14%	14.08	0.51
02/07	1,457	1,459	1,450	1,458	0%	2,700	442億2997万	+0.21%	14.15	0.52
02/06	1,464	1,474	1,445	1,458	-0.48%	6,200	442億2997万	+0.07%	14.15	0.52
02/05	1,435	1,466	1,435	1,465	+1.74%	7,800	444億4232万	+0.55%	14.22	0.52
02/04	1,419	1,445	1,412	1,440	+3.23%	11,700	436億8392万	-1.17%	13.98	0.51
02/01	1,445	1,445	1,380	1,395	-3.46%	22,400	423億1880万	-4.45%	13.54	0.49
01/31	1,450	1,468	1,436	1,445	+0.56%	16,500	438億3560万	-1.3%	14.02	0.51
01/30	1,516	1,523	1,435	1,437	-5.21%	27,000	435億9291万	-2.18%	13.95	0.51
01/29	1,480	1,533	1,454	1,516	+2.29%	17,200	459億8946万	+2.85%	14.71	0.54
01/28	1,472	1,565	1,472	1,482	+0.2%	14,900	449億5804万	+0.27%	14.38	0.52
01/25	1,436	1,495	1,436	1,479	+3.21%	15,800	448億6703万	-0.27%	14.35	0.52
01/24	1,431	1,437	1,414	1,433	0%	8,400	434億7157万	-3.7%	13.91	0.51
01/23	1,411	1,444	1,403	1,433	-0.56%	19,100	434億7157万	-3.95%	13.91	0.51
01/22	1,442	1,447	1,410	1,441	-0.14%	8,400	437億1426万	-3.68%	13.99	0.51
01/21	1,445	1,456	1,431	1,443	-0.14%	9,900	437億7493万	-3.86%	14	0.51
01/18	1,416	1,450	1,412	1,445	+2.12%	14,600	438億3560万	-4.05%	14.02	0.51
01/17	1,427	1,447	1,408	1,415	-0.56%	11,400	429億2552万	-6.35%	13.73	0.5
01/16	1,450	1,455	1,411	1,423	-1.66%	13,800	431億6821万	-6.26%	13.81	0.5
01/15	1,450	1,477	1,433	1,447	-0.96%	12,000	438億9628万	-5.18%	14.04	0.51
01/11	1,473	1,474	1,453	1,461	-0.81%	8,600	443億2098万	-4.76%	14.18	0.52
01/10	1,450	1,484	1,450	1,473	+0.82%	19,900	446億8501万	-4.41%	14.3	0.52
01/09	1,468	1,484	1,451	1,461	-0.41%	9,600	443億2098万	-5.44%	14.18	0.52
01/08	1,471	1,478	1,458	1,467	-0.27%	12,600	445億300万	-5.23%	14.24	0.52
01/07	1,529	1,540	1,460	1,471	-1.47%	18,400	446億2434万	-5.16%	14.28	0.52
01/04	1,499	1,499	1,461	1,493	-0.47%	11,200	452億9173万	-3.93%	14.49	0.53
2018
12/28	1,513	1,514	1,488	1,500	-0.86%	7,600	455億409万	-3.6%	17.8	0.55
12/27	1,464	1,513	1,438	1,513	+4.42%	10,700	458億9846万	-2.89%	17.96	0.55
12/26	1,449	1,505	1,437	1,449	-0.96%	16,700	439億5695万	-7.06%	17.2	0.53
12/25	1,497	1,497	1,410	1,463	-4%	19,400	443億8165万	-6.46%	17.36	0.53
12/21	1,500	1,533	1,433	1,524	+2.28%	29,300	462億3215万	-2.81%	18.09	0.55
12/20	1,534	1,558	1,483	1,490	-4.36%	13,300	452億73万	-5.1%	17.69	0.54
12/19	1,560	1,560	1,531	1,558	-0.95%	9,600	472億6358万	-0.95%	18.49	0.57
12/18	1,605	1,605	1,553	1,573	-2.3%	6,700	477億1862万	0%	18.67	0.57
12/17	1,606	1,626	1,583	1,610	+0.25%	6,000	488億4105万	+2.29%	19.11	0.59
12/14	1,626	1,643	1,597	1,606	+0.5%	20,900	487億1971万	+2.1%	19.06	0.58
12/13	1,548	1,646	1,548	1,598	+3.16%	15,900	484億7702万	+1.59%	18.97	0.58
12/12	1,520	1,549	1,518	1,549	+2.24%	16,900	469億9055万	-1.53%	18.39	0.56
12/11	1,567	1,567	1,503	1,515	-3.32%	16,300	459億5913万	-3.69%	17.98	0.55
12/10	1,549	1,586	1,542	1,567	-1.01%	13,700	475億3660万	-0.51%	18.6	0.57
12/07	1,540	1,589	1,515	1,583	+1.54%	20,300	480億2198万	+0.51%	18.79	0.58
12/06	1,583	1,592	1,540	1,559	-2.44%	18,700	472億9391万	-1.08%	18.5	0.57
12/05	1,581	1,606	1,580	1,598	-1.42%	12,800	484億7702万	+1.4%	18.97	0.58
12/04	1,666	1,666	1,612	1,621	-1.94%	11,100	491億7475万	+2.99%	19.24	0.59
12/03	1,619	1,718	1,575	1,653	+1.04%	24,400	501億4550万	+5.22%	19.62	0.6
11/30	1,577	1,636	1,574	1,636	+3.74%	15,900	496億2979万	+4.4%	19.42	0.6
11/29	1,543	1,587	1,536	1,577	+3.34%	16,200	478億3996万	+0.9%	18.72	0.57
11/28	1,551	1,551	1,512	1,526	-1.55%	14,700	462億9282万	-2.37%	18.11	0.56
11/27	1,541	1,566	1,537	1,550	+0.58%	7,900	470億2089万	-0.96%	18.4	0.56
11/26	1,540	1,552	1,538	1,541	-0.45%	3,500	467億4787万	-1.66%	18.29	0.56
11/22	1,536	1,550	1,531	1,548	+0.85%	5,300	469億6022万	-1.28%	18.37	0.56
11/21	1,531	1,545	1,512	1,535	-1.1%	6,500	465億6585万	-2.17%	18.22	0.56
11/20	1,541	1,552	1,539	1,552	-0.58%	5,900	470億8156万	-1.27%	18.42	0.57
11/19	1,567	1,569	1,546	1,561	-0.64%	10,200	473億5459万	-0.76%	18.53	0.57
11/16	1,581	1,581	1,554	1,571	-0.63%	9,600	476億5795万	-0.13%	18.65	0.57
11/15	1,534	1,595	1,531	1,581	+2.13%	11,800	479億6131万	+0.38%	18.77	0.58
11/14	1,549	1,563	1,539	1,548	-1.09%	12,000	469億6022万	-1.78%	18.37	0.56
11/13	1,580	1,580	1,544	1,565	-1.63%	17,700	474億7593万	-1.14%	18.58	0.57
11/12	1,599	1,620	1,586	1,591	-0.69%	14,200	482億6467万	+0.06%	18.88	0.58
11/09	1,597	1,611	1,565	1,602	+0.44%	12,100	485億9836万	+0.38%	19.01	0.58
11/08	1,603	1,632	1,591	1,595	-0.99%	13,400	483億8601万	-0.5%	18.93	0.58
11/07	1,551	1,618	1,551	1,611	+3.87%	24,800	488億7139万	+0.06%	19.12	0.59
11/06	1,554	1,615	1,551	1,551	-0.19%	14,600	470億5123万	-4.14%	18.41	0.56
11/05	1,551	1,582	1,551	1,554	-1.46%	11,000	471億4223万	-4.49%	18.45	0.57
11/02	1,601	1,601	1,567	1,577	-1%	11,100	478億3996万	-3.61%	18.72	0.57
11/01	1,576	1,613	1,564	1,593	+1.53%	21,800	483億2534万	-3.1%	18.91	0.58
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

K&Oエナジーグループ（1663）の株価チャート

2018/09/25～2019/02/22

株価推移

開示資料

決算

株式

チャート