K&Oエナジーグループ（1663）の株価チャート
2019/05/16～2019/10/08
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 |
| 10/08 | 1,448 | 1,485 | 1,422 | 1,485 | +3.48% | 8,800 | 450億4905万 | +6.53% | 14.41 | 0.52 |
| 10/07 | 1,450 | 1,450 | 1,422 | 1,435 | 0% | 3,900 | 435億3224万 | +3.31% | 13.93 | 0.51 |
| 10/04 | 1,438 | 1,445 | 1,427 | 1,435 | -0.42% | 4,900 | 435億3224万 | +3.46% | 13.93 | 0.51 |
| 10/03 | 1,462 | 1,477 | 1,429 | 1,441 | -4% | 6,400 | 437億1426万 | +4.12% | 13.99 | 0.51 |
| 10/02 | 1,441 | 1,506 | 1,439 | 1,501 | +5.04% | 15,000 | 455億3442万 | +8.69% | 14.57 | 0.53 |
| 10/01 | 1,469 | 1,469 | 1,425 | 1,429 | -0.69% | 8,400 | 433億5023万 | +4.08% | 13.87 | 0.5 |
| 09/30 | 1,450 | 1,456 | 1,424 | 1,439 | -1.98% | 14,000 | 436億5359万 | +5.04% | 13.97 | 0.51 |
| 09/27 | 1,498 | 1,499 | 1,450 | 1,468 | -2.13% | 12,500 | 445億3333万 | +7.39% | 14.25 | 0.52 |
| 09/26 | 1,471 | 1,509 | 1,445 | 1,500 | +1.97% | 28,600 | 455億409万 | +10.05% | 14.56 | 0.53 |
| 09/25 | 1,472 | 1,472 | 1,449 | 1,471 | -0.34% | 11,500 | 446億2434万 | +8.24% | 14.28 | 0.52 |
| 09/24 | 1,461 | 1,476 | 1,445 | 1,476 | +1.03% | 29,000 | 447億7602万 | +8.93% | 14.33 | 0.52 |
| 09/20 | 1,356 | 1,473 | 1,341 | 1,461 | +9.11% | 39,700 | 443億2098万 | +8.14% | 14.18 | 0.52 |
| 09/19 | 1,315 | 1,364 | 1,315 | 1,339 | +2.14% | 32,600 | 406億1998万 | -0.59% | 13 | 0.47 |
| 09/18 | 1,316 | 1,333 | 1,311 | 1,311 | -0.23% | 25,900 | 397億7057万 | -2.89% | 12.72 | 0.46 |
| 09/17 | 1,347 | 1,347 | 1,310 | 1,314 | -0.3% | 41,400 | 398億6158万 | -2.81% | 12.75 | 0.46 |
| 09/13 | 1,309 | 1,332 | 1,309 | 1,318 | +0.76% | 45,700 | 399億8292万 | -2.87% | 12.79 | 0.47 |
| 09/12 | 1,344 | 1,346 | 1,304 | 1,308 | -1.73% | 82,100 | 396億7956万 | -3.75% | 12.69 | 0.46 |
| 09/11 | 1,340 | 1,346 | 1,326 | 1,331 | -0.45% | 22,500 | 403億7729万 | -2.28% | 12.92 | 0.47 |
| 09/10 | 1,320 | 1,344 | 1,315 | 1,337 | +0.22% | 19,300 | 405億5931万 | -1.91% | 12.98 | 0.47 |
| 09/09 | 1,355 | 1,355 | 1,314 | 1,334 | -1.11% | 24,400 | 404億6830万 | -2.27% | 12.95 | 0.47 |
| 09/06 | 1,354 | 1,372 | 1,349 | 1,349 | -0.3% | 3,500 | 409億2334万 | -1.46% | 13.09 | 0.48 |
| 09/05 | 1,334 | 1,360 | 1,334 | 1,353 | +2.66% | 9,800 | 410億4469万 | -1.6% | 13.13 | 0.48 |
| 09/04 | 1,332 | 1,348 | 1,318 | 1,318 | -1.72% | 6,500 | 399億8292万 | -4.49% | 12.79 | 0.47 |
| 09/03 | 1,368 | 1,378 | 1,341 | 1,341 | -1.97% | 7,100 | 406億8065万 | -3.32% | 13.01 | 0.47 |
| 09/02 | 1,349 | 1,384 | 1,349 | 1,368 | +1.03% | 3,500 | 414億9973万 | -1.72% | 13.28 | 0.48 |
| 08/30 | 1,388 | 1,388 | 1,340 | 1,354 | -1.24% | 12,800 | 410億7502万 | -3.01% | 13.14 | 0.48 |
| 08/29 | 1,395 | 1,395 | 1,356 | 1,371 | -0.51% | 5,400 | 415億9073万 | -2.14% | 13.31 | 0.48 |
| 08/28 | 1,356 | 1,386 | 1,356 | 1,378 | +1.7% | 4,900 | 418億309万 | -1.78% | 13.37 | 0.49 |
| 08/27 | 1,333 | 1,376 | 1,331 | 1,355 | +3.67% | 14,500 | 411億536万 | -3.7% | 13.15 | 0.48 |
| 08/26 | 1,341 | 1,342 | 1,307 | 1,307 | -3.9% | 15,600 | 396億4923万 | -7.37% | 12.68 | 0.46 |
| 08/23 | 1,347 | 1,368 | 1,347 | 1,360 | +1.04% | 4,700 | 412億5704万 | -4.02% | 13.2 | 0.48 |
| 08/22 | 1,385 | 1,385 | 1,346 | 1,346 | -1.97% | 8,300 | 408億3233万 | -5.21% | 13.06 | 0.48 |
| 08/21 | 1,377 | 1,390 | 1,372 | 1,373 | -2.35% | 6,100 | 416億5141万 | -3.85% | 13.33 | 0.49 |
| 08/20 | 1,387 | 1,415 | 1,383 | 1,406 | +2.55% | 6,900 | 426億5250万 | -2.02% | 13.65 | 0.5 |
| 08/19 | 1,365 | 1,387 | 1,365 | 1,371 | +0.81% | 3,200 | 415億9073万 | -4.86% | 13.31 | 0.48 |
| 08/16 | 1,365 | 1,397 | 1,357 | 1,360 | -1.66% | 5,200 | 412億5704万 | -6.21% | 13.2 | 0.48 |
| 08/15 | 1,356 | 1,389 | 1,351 | 1,383 | -0.79% | 5,600 | 419億5477万 | -5.14% | 13.42 | 0.49 |
| 08/14 | 1,362 | 1,394 | 1,362 | 1,394 | +1.68% | 12,200 | 422億8846万 | -4.85% | 13.53 | 0.49 |
| 08/13 | 1,396 | 1,396 | 1,366 | 1,371 | -4.26% | 13,500 | 415億9073万 | -6.8% | 13.31 | 0.48 |
| 08/09 | 1,399 | 1,436 | 1,387 | 1,432 | +4.15% | 15,400 | 434億4123万 | -3.11% | 13.9 | 0.51 |
| 08/08 | 1,370 | 1,380 | 1,349 | 1,375 | -1.08% | 8,700 | 417億1208万 | -7.28% | 13.34 | 0.49 |
| 08/07 | 1,358 | 1,391 | 1,349 | 1,390 | +3.12% | 23,800 | 421億6712万 | -6.71% | 13.49 | 0.49 |
| 08/06 | 1,378 | 1,381 | 1,348 | 1,348 | -3.71% | 16,500 | 408億9301万 | -9.89% | 13.08 | 0.48 |
| 08/05 | 1,408 | 1,411 | 1,379 | 1,400 | -1.34% | 11,300 | 424億7048万 | -6.91% | 13.59 | 0.49 |
| 08/02 | 1,493 | 1,493 | 1,416 | 1,419 | -5.21% | 13,100 | 430億4687万 | -5.9% | 13.77 | 0.5 |
| 08/01 | 1,474 | 1,497 | 1,464 | 1,497 | +1.56% | 5,500 | 454億1308万 | -1.06% | 14.53 | 0.53 |
| 07/31 | 1,482 | 1,510 | 1,469 | 1,474 | -1.8% | 9,500 | 447億1535万 | -2.64% | 14.31 | 0.52 |
| 07/30 | 1,466 | 1,506 | 1,466 | 1,501 | +1.56% | 10,300 | 455億3442万 | -1.05% | 14.57 | 0.53 |
| 07/29 | 1,455 | 1,479 | 1,446 | 1,478 | +1.03% | 6,400 | 448億3669万 | -2.76% | 14.34 | 0.52 |
| 07/26 | 1,485 | 1,502 | 1,462 | 1,463 | 0% | 9,000 | 443億8165万 | -4.07% | 14.2 | 0.52 |
| 07/25 | 1,439 | 1,470 | 1,439 | 1,463 | +1.74% | 3,400 | 443億8165万 | -4.38% | 14.2 | 0.52 |
| 07/24 | 1,470 | 1,484 | 1,426 | 1,438 | -2.57% | 8,900 | 436億2325万 | -6.38% | 13.96 | 0.51 |
| 07/23 | 1,474 | 1,506 | 1,461 | 1,476 | +1.72% | 3,300 | 447億7602万 | -4.34% | 14.33 | 0.52 |
| 07/22 | 1,486 | 1,498 | 1,451 | 1,451 | -0.89% | 6,300 | 440億1762万 | -6.33% | 14.08 | 0.51 |
| 07/19 | 1,441 | 1,486 | 1,441 | 1,464 | +2.09% | 7,800 | 444億1199万 | -5.97% | 14.21 | 0.52 |
| 07/18 | 1,536 | 1,536 | 1,433 | 1,434 | -6.27% | 13,900 | 435億191万 | -8.43% | 13.92 | 0.51 |
| 07/17 | 1,556 | 1,556 | 1,528 | 1,530 | -0.97% | 5,300 | 464億1417万 | -2.86% | 14.85 | 0.54 |
| 07/16 | 1,568 | 1,568 | 1,535 | 1,545 | -1.97% | 4,700 | 468億6921万 | -2.28% | 14.99 | 0.55 |
| 07/12 | 1,582 | 1,628 | 1,506 | 1,576 | -0.76% | 17,300 | 478億963万 | -0.63% | 15.3 | 0.56 |
| 07/11 | 1,533 | 1,597 | 1,533 | 1,588 | +1.99% | 10,200 | 481億7366万 | -0.13% | 15.41 | 0.56 |
| 07/10 | 1,557 | 1,583 | 1,543 | 1,557 | -0.13% | 14,400 | 472億3324万 | -2.26% | 15.11 | 0.55 |
| 07/09 | 1,550 | 1,559 | 1,550 | 1,559 | +1.37% | 3,200 | 472億9391万 | -2.44% | 15.13 | 0.55 |
| 07/08 | 1,575 | 1,575 | 1,527 | 1,538 | -0.77% | 6,000 | 466億5686万 | -3.94% | 14.93 | 0.54 |
| 07/05 | 1,551 | 1,555 | 1,547 | 1,550 | -0.64% | 4,800 | 470億2089万 | -3.25% | 15.04 | 0.55 |
| 07/04 | 1,541 | 1,560 | 1,541 | 1,560 | +1.17% | 4,000 | 473億2425万 | -2.8% | 15.14 | 0.55 |
| 07/03 | 1,523 | 1,554 | 1,516 | 1,542 | -1.03% | 14,700 | 467億7820万 | -4.04% | 14.97 | 0.54 |
| 07/02 | 1,546 | 1,560 | 1,542 | 1,558 | +1.3% | 8,600 | 472億6358万 | -3.29% | 15.12 | 0.55 |
| 07/01 | 1,500 | 1,541 | 1,500 | 1,538 | +2.74% | 6,000 | 466億5686万 | -4.77% | 14.93 | 0.54 |
| 06/28 | 1,534 | 1,540 | 1,497 | 1,497 | -2.98% | 10,200 | 454億1308万 | -7.54% | 14.53 | 0.53 |
| 06/27 | 1,530 | 1,554 | 1,511 | 1,543 | +1.51% | 7,900 | 468億854万 | -4.99% | 14.98 | 0.55 |
| 06/26 | 1,566 | 1,571 | 1,520 | 1,520 | -2.56% | 8,000 | 461億1081万 | -6.58% | 14.75 | 0.54 |
| 06/25 | 1,588 | 1,588 | 1,558 | 1,560 | -0.89% | 8,800 | 473億2425万 | -4.29% | 15.14 | 0.55 |
| 06/24 | 1,606 | 1,606 | 1,559 | 1,574 | -1.32% | 14,000 | 477億4896万 | -3.67% | 15.28 | 0.56 |
| 06/21 | 1,609 | 1,622 | 1,586 | 1,595 | -0.19% | 8,700 | 483億8601万 | -2.63% | 15.48 | 0.56 |
| 06/20 | 1,619 | 1,626 | 1,597 | 1,598 | -1.3% | 2,500 | 484億7702万 | -2.68% | 15.51 | 0.56 |
| 06/19 | 1,642 | 1,642 | 1,577 | 1,619 | +0.94% | 9,300 | 491億1408万 | -1.58% | 15.71 | 0.57 |
| 06/18 | 1,630 | 1,630 | 1,585 | 1,604 | -0.62% | 5,900 | 486億5904万 | -2.55% | 15.57 | 0.57 |
| 06/17 | 1,673 | 1,673 | 1,606 | 1,614 | -2.83% | 13,500 | 489億6240万 | -1.94% | 15.66 | 0.57 |
| 06/14 | 1,685 | 1,685 | 1,647 | 1,661 | -1.13% | 6,900 | 503億8819万 | +1.03% | 16.12 | 0.59 |
| 06/13 | 1,655 | 1,682 | 1,639 | 1,680 | +0.9% | 10,700 | 509億6458万 | +2.44% | 16.31 | 0.59 |
| 06/12 | 1,681 | 1,681 | 1,659 | 1,665 | -0.95% | 5,400 | 505億954万 | +1.77% | 16.16 | 0.59 |
| 06/11 | 1,681 | 1,681 | 1,673 | 1,681 | -0.06% | 4,400 | 509億9491万 | +2.94% | 16.31 | 0.59 |
| 06/10 | 1,669 | 1,685 | 1,654 | 1,682 | +0.78% | 6,300 | 510億2525万 | +3.19% | 16.32 | 0.59 |
| 06/07 | 1,668 | 1,669 | 1,647 | 1,669 | +0.06% | 2,900 | 506億3088万 | +2.58% | 16.2 | 0.59 |
| 06/06 | 1,665 | 1,668 | 1,649 | 1,668 | +0.06% | 4,000 | 506億54万 | +2.58% | 16.19 | 0.59 |
| 06/05 | 1,644 | 1,669 | 1,628 | 1,667 | +1.03% | 8,300 | 505億7021万 | +2.71% | 16.18 | 0.59 |
| 06/04 | 1,588 | 1,650 | 1,558 | 1,650 | +5.5% | 15,300 | 500億5450万 | +1.73% | 16.01 | 0.58 |
| 06/03 | 1,592 | 1,592 | 1,553 | 1,564 | -3.04% | 8,600 | 474億4559万 | -3.58% | 15.18 | 0.55 |
| 05/31 | 1,621 | 1,621 | 1,588 | 1,613 | -0.55% | 8,000 | 489億3206万 | -0.68% | 15.65 | 0.57 |
| 05/30 | 1,631 | 1,631 | 1,599 | 1,622 | -0.55% | 4,000 | 492億509万 | -0.12% | 15.74 | 0.57 |
| 05/29 | 1,642 | 1,653 | 1,608 | 1,631 | -1.03% | 5,900 | 494億7811万 | +0.37% | 15.83 | 0.58 |
| 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 |
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。
