K&Oエナジーグループ（1663）の株価チャート

2019/11/28

2019/07/03～2019/11/28

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
11/28	1,584	1,584	1,569	1,573	-0.69%	3,400	477億1862万	-2.05%	15.27	0.56
11/27	1,584	1,599	1,582	1,584	0%	4,900	480億5232万	-1.31%	15.37	0.56
11/26	1,599	1,601	1,562	1,584	+0.25%	8,500	480億5232万	-1.25%	15.37	0.56
11/25	1,590	1,590	1,562	1,580	+0.45%	4,100	479億3097万	-1.43%	15.33	0.56
11/22	1,580	1,596	1,573	1,573	-1.32%	9,500	477億1862万	-1.81%	15.27	0.56
11/21	1,589	1,594	1,542	1,594	+1.72%	9,100	483億5568万	-0.5%	15.47	0.56
11/20	1,615	1,615	1,565	1,567	-2.97%	5,900	475億3660万	-2.06%	15.21	0.55
11/19	1,616	1,644	1,601	1,615	-0.55%	5,300	489億9273万	+1.19%	15.67	0.57
11/18	1,609	1,669	1,596	1,624	+0.93%	6,300	492億6576万	+2.14%	15.76	0.57
11/15	1,568	1,613	1,568	1,609	+2.68%	7,100	488億1072万	+1.58%	15.62	0.57
11/14	1,592	1,592	1,563	1,567	-1.57%	6,600	475億3660万	-0.76%	15.21	0.55
11/13	1,637	1,649	1,592	1,592	-2.75%	9,600	482億9500万	+1.14%	15.45	0.56
11/12	1,614	1,653	1,614	1,637	-2.27%	11,100	496億6013万	+4.4%	15.89	0.58
11/11	1,679	1,713	1,641	1,675	+0.12%	9,800	508億1290万	+7.37%	16.26	0.59
11/08	1,678	1,695	1,656	1,673	+0.54%	19,000	507億5223万	+7.73%	16.24	0.59
11/07	1,678	1,678	1,648	1,664	-0.72%	6,200	504億7920万	+7.84%	16.15	0.59
11/06	1,650	1,678	1,650	1,676	+0.06%	8,900	508億4323万	+9.26%	16.27	0.59
11/05	1,650	1,675	1,647	1,675	+3.72%	14,200	508億1290万	+9.76%	16.26	0.59
11/01	1,617	1,624	1,579	1,615	-1.4%	7,600	489億9273万	+6.32%	15.67	0.57
10/31	1,629	1,651	1,625	1,638	-0.36%	10,000	496億9046万	+8.26%	15.9	0.58
10/30	1,545	1,644	1,531	1,644	+6.34%	34,100	498億7248万	+9.09%	15.96	0.58
10/29	1,544	1,550	1,529	1,546	+1.31%	8,900	468億9955万	+3.14%	15	0.55
10/28	1,555	1,573	1,489	1,526	-1.86%	9,500	462億9282万	+2.35%	14.81	0.54
10/25	1,570	1,570	1,544	1,555	+0.06%	10,000	471億7257万	+4.93%	15.09	0.55
10/24	1,571	1,571	1,541	1,554	-0.19%	8,800	471億4223万	+5.5%	15.08	0.55
10/23	1,561	1,578	1,540	1,557	-0.26%	5,700	472億3324万	+6.43%	15.11	0.55
10/21	1,577	1,577	1,543	1,561	-0.06%	4,700	473億5459万	+7.43%	15.15	0.55
10/18	1,558	1,576	1,541	1,562	+1.17%	7,700	473億8492万	+8.17%	15.16	0.55
10/17	1,579	1,579	1,527	1,544	-2.22%	10,200	468億3887万	+7.6%	14.99	0.55
10/16	1,554	1,579	1,543	1,579	+2.47%	16,000	479億64万	+10.65%	15.32	0.56
10/15	1,498	1,548	1,498	1,541	+4.97%	18,700	467億4787万	+8.67%	14.96	0.54
10/11	1,475	1,475	1,445	1,468	+0.07%	8,800	445億3333万	+4.11%	14.25	0.52
10/10	1,475	1,479	1,462	1,467	-0.88%	3,000	445億300万	+4.49%	14.24	0.52
10/09	1,482	1,485	1,461	1,480	-0.34%	4,700	448億9737万	+5.79%	14.36	0.52
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

K&Oエナジーグループ（1663）の株価チャート

2019/07/03～2019/11/28

株価推移

開示資料

決算

株式

チャート