K&Oエナジーグループ（1663）の株価チャート
2018/12/20～2019/05/28
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 |
| 05/28 | 1,654 | 1,660 | 1,626 | 1,648 | -0.36% | 10,500 | 499億9382万 | +1.35% | 15.99 | 0.58 |
| 05/27 | 1,630 | 1,673 | 1,580 | 1,654 | +1.72% | 9,000 | 501億7584万 | +1.66% | 16.05 | 0.58 |
| 05/24 | 1,579 | 1,634 | 1,579 | 1,626 | +1.75% | 10,200 | 493億2643万 | +0.06% | 15.78 | 0.57 |
| 05/23 | 1,608 | 1,608 | 1,585 | 1,598 | -0.62% | 5,400 | 484億7702万 | -1.6% | 15.51 | 0.56 |
| 05/22 | 1,657 | 1,657 | 1,600 | 1,608 | -2.96% | 5,900 | 487億8038万 | -1.05% | 15.61 | 0.57 |
| 05/21 | 1,668 | 1,676 | 1,641 | 1,657 | -1.78% | 5,500 | 502億6685万 | +1.91% | 16.08 | 0.59 |
| 05/20 | 1,686 | 1,687 | 1,670 | 1,687 | 0% | 4,700 | 511億7693万 | +3.82% | 16.37 | 0.6 |
| 05/17 | 1,688 | 1,691 | 1,673 | 1,687 | +0.96% | 12,300 | 511億7693万 | +3.94% | 16.37 | 0.6 |
| 05/16 | 1,634 | 1,671 | 1,631 | 1,671 | +2.01% | 7,400 | 506億9155万 | +3.08% | 16.22 | 0.59 |
| 05/15 | 1,631 | 1,638 | 1,597 | 1,638 | +2.5% | 4,900 | 496億9046万 | +1.24% | 15.9 | 0.58 |
| 05/14 | 1,533 | 1,608 | 1,533 | 1,598 | +1.59% | 12,400 | 484億7702万 | -1.05% | 15.51 | 0.56 |
| 05/13 | 1,566 | 1,596 | 1,565 | 1,573 | +0.06% | 13,300 | 477億1862万 | -2.54% | 15.27 | 0.56 |
| 05/10 | 1,576 | 1,594 | 1,561 | 1,572 | +0.13% | 18,500 | 476億8828万 | -2.48% | 15.26 | 0.56 |
| 05/09 | 1,584 | 1,589 | 1,558 | 1,570 | -1.44% | 23,000 | 476億2761万 | -2.42% | 15.24 | 0.55 |
| 05/08 | 1,611 | 1,620 | 1,573 | 1,593 | -1.06% | 29,100 | 483億2534万 | -0.99% | 15.46 | 0.56 |
| 05/07 | 1,600 | 1,634 | 1,596 | 1,610 | -0.12% | 11,700 | 488億4105万 | +0.06% | 15.63 | 0.57 |
| 04/26 | 1,624 | 1,636 | 1,612 | 1,612 | -0.8% | 5,100 | 489億173万 | +0.37% | 15.65 | 0.57 |
| 04/25 | 1,603 | 1,627 | 1,601 | 1,625 | +1.18% | 7,600 | 492億9609万 | +1.31% | 15.77 | 0.57 |
| 04/24 | 1,655 | 1,655 | 1,600 | 1,606 | -2.25% | 7,600 | 487億1971万 | +0.25% | 15.59 | 0.57 |
| 04/23 | 1,645 | 1,656 | 1,637 | 1,643 | +0.55% | 3,800 | 498億4214万 | +2.75% | 15.95 | 0.58 |
| 04/22 | 1,621 | 1,640 | 1,611 | 1,634 | +0.8% | 3,800 | 495億6912万 | +2.45% | 15.86 | 0.58 |
| 04/19 | 1,623 | 1,631 | 1,617 | 1,621 | +0.43% | 2,300 | 491億7475万 | +2.01% | 15.73 | 0.57 |
| 04/18 | 1,651 | 1,651 | 1,597 | 1,614 | -2.12% | 10,000 | 489億6240万 | +2.02% | 15.66 | 0.57 |
| 04/17 | 1,654 | 1,657 | 1,622 | 1,649 | -0.3% | 6,700 | 500億2416万 | +4.7% | 16 | 0.58 |
| 04/16 | 1,675 | 1,675 | 1,646 | 1,654 | -1.25% | 3,900 | 501億7584万 | +5.42% | 16.05 | 0.58 |
| 04/15 | 1,644 | 1,676 | 1,644 | 1,675 | +3.91% | 20,200 | 508億1290万 | +7.23% | 16.26 | 0.59 |
| 04/12 | 1,611 | 1,626 | 1,593 | 1,612 | +0.69% | 6,800 | 489億173万 | +3.8% | 15.65 | 0.57 |
| 04/11 | 1,606 | 1,616 | 1,596 | 1,601 | -0.87% | 7,900 | 485億6803万 | +3.36% | 15.54 | 0.57 |
| 04/10 | 1,624 | 1,624 | 1,591 | 1,615 | -0.55% | 6,500 | 489億9273万 | +4.53% | 15.67 | 0.57 |
| 04/09 | 1,646 | 1,646 | 1,617 | 1,624 | -1.34% | 5,600 | 492億6576万 | +5.32% | 15.76 | 0.57 |
| 04/08 | 1,641 | 1,661 | 1,611 | 1,646 | +0.24% | 20,200 | 499億3315万 | +6.95% | 15.98 | 0.58 |
| 04/05 | 1,631 | 1,661 | 1,631 | 1,642 | +0.67% | 13,000 | 498億1181万 | +7.04% | 15.94 | 0.58 |
| 04/04 | 1,570 | 1,631 | 1,570 | 1,631 | +3.16% | 21,700 | 494億7811万 | +6.53% | 15.83 | 0.58 |
| 04/03 | 1,559 | 1,585 | 1,548 | 1,581 | +1.22% | 9,500 | 479億6131万 | +3.54% | 15.34 | 0.56 |
| 04/02 | 1,610 | 1,610 | 1,556 | 1,562 | -1.33% | 11,400 | 473億8492万 | +2.49% | 15.16 | 0.55 |
| 04/01 | 1,524 | 1,586 | 1,524 | 1,583 | +3.87% | 13,400 | 480億2198万 | +4.01% | 15.36 | 0.56 |
| 03/29 | 1,517 | 1,524 | 1,490 | 1,524 | +1.4% | 9,800 | 462億3215万 | +0.33% | 14.79 | 0.54 |
| 03/28 | 1,547 | 1,547 | 1,492 | 1,503 | -4.08% | 16,800 | 455億9509万 | -0.99% | 14.59 | 0.53 |
| 03/27 | 1,594 | 1,597 | 1,560 | 1,567 | -1.76% | 12,200 | 475億3660万 | +3.16% | 15.21 | 0.55 |
| 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 |
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。
