K&Oエナジーグループ（1663）の株価チャート
2018/10/25～2019/03/26
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 |
| 03/26 | 1,537 | 1,622 | 1,537 | 1,595 | +3.77% | 41,400 | 483億8601万 | +5.07% | 15.48 | 0.56 |
| 03/25 | 1,541 | 1,541 | 1,513 | 1,537 | -1.35% | 12,600 | 466億2652万 | +1.45% | 14.92 | 0.54 |
| 03/22 | 1,562 | 1,566 | 1,530 | 1,558 | -0.45% | 9,000 | 472億6358万 | +2.97% | 15.12 | 0.55 |
| 03/20 | 1,547 | 1,590 | 1,547 | 1,565 | +1.23% | 12,600 | 474億7593万 | +3.57% | 15.19 | 0.55 |
| 03/19 | 1,536 | 1,560 | 1,515 | 1,546 | +0.59% | 10,300 | 468億9955万 | +2.38% | 15 | 0.55 |
| 03/18 | 1,477 | 1,541 | 1,477 | 1,537 | +4.13% | 16,600 | 466億2652万 | +1.99% | 14.92 | 0.54 |
| 03/15 | 1,466 | 1,503 | 1,453 | 1,476 | +1.17% | 26,000 | 447億7602万 | -1.8% | 14.33 | 0.52 |
| 03/14 | 1,443 | 1,468 | 1,436 | 1,459 | +1.11% | 12,100 | 442億6031万 | -2.86% | 14.16 | 0.52 |
| 03/13 | 1,488 | 1,499 | 1,431 | 1,443 | -3.67% | 10,900 | 437億7493万 | -3.93% | 14 | 0.51 |
| 03/12 | 1,479 | 1,499 | 1,472 | 1,498 | +1.7% | 13,900 | 454億4341万 | -0.33% | 14.54 | 0.53 |
| 03/11 | 1,454 | 1,477 | 1,450 | 1,473 | +1.03% | 7,400 | 446億8501万 | -1.87% | 14.3 | 0.52 |
| 03/08 | 1,466 | 1,488 | 1,455 | 1,458 | -3.19% | 19,600 | 442億2997万 | -2.67% | 14.15 | 0.52 |
| 03/07 | 1,492 | 1,523 | 1,477 | 1,506 | +0.07% | 22,000 | 456億8610万 | +0.6% | 14.62 | 0.53 |
| 03/06 | 1,518 | 1,529 | 1,485 | 1,505 | -1.18% | 19,200 | 456億5577万 | +0.67% | 14.61 | 0.53 |
| 03/05 | 1,531 | 1,538 | 1,510 | 1,523 | -2.12% | 12,100 | 462億182万 | +1.87% | 14.78 | 0.54 |
| 03/04 | 1,568 | 1,568 | 1,490 | 1,556 | +1.57% | 10,900 | 472億291万 | +4.22% | 15.1 | 0.55 |
| 03/01 | 1,554 | 1,554 | 1,518 | 1,532 | -2.23% | 17,800 | 464億7484万 | +2.82% | 14.87 | 0.54 |
| 02/28 | 1,548 | 1,578 | 1,533 | 1,567 | +3.23% | 14,400 | 475億3660万 | +5.45% | 15.21 | 0.55 |
| 02/27 | 1,507 | 1,529 | 1,505 | 1,518 | +0.73% | 7,200 | 460億5014万 | +2.5% | 14.73 | 0.54 |
| 02/26 | 1,505 | 1,514 | 1,499 | 1,507 | -0.4% | 3,300 | 457億1644万 | +1.96% | 14.63 | 0.53 |
| 02/25 | 1,501 | 1,513 | 1,487 | 1,513 | +0.8% | 4,300 | 458億9846万 | +2.58% | 14.68 | 0.53 |
| 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。
