K&Oエナジーグループ（1663）の株価チャート

2020/04/27

2019/11/28～2020/04/27

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
2026	7/1, 株式分割 1→2
2020
04/27	780	798	780	794	-2.34%	20,600	481億4332万	+3.46%	14.82	0.55
04/24	809	818	808	813	-0.37%	31,800	492億9609万	+6.21%	15.18	0.57
04/23	774	816	774	816	+8.08%	29,800	494億7811万	+7.16%	15.23	0.57
04/22	784	784	755	755	-3.7%	24,600	457億7711万	-0.2%	14.09	0.53
04/21	745	787	745	784	+2.49%	10,600	475億3660万	+3.77%	14.64	0.55
04/20	768	770	756	765	-0.46%	11,800	463億8383万	+1.66%	14.28	0.53
04/17	785	795	768	768	-1.29%	22,800	465億9618万	+2.54%	14.35	0.54
04/16	751	790	751	778	+3.73%	59,800	472億291万	+4.01%	14.53	0.54
04/15	770	779	733	750	-2.15%	53,400	455億409万	+0.4%	14.01	0.52
04/14	765	785	760	767	-0.39%	16,600	465億518万	+2.47%	14.32	0.54
04/13	800	800	761	770	-3.45%	11,800	466億8719万	+3.15%	14.37	0.54
04/10	800	800	765	797	+0.13%	16,200	483億5568万	+7.12%	14.89	0.56
04/09	813	820	785	796	-2.63%	22,800	482億9500万	+7.13%	14.87	0.56
04/08	788	821	779	818	+3.09%	28,800	495億9945万	+10.47%	15.27	0.57
04/07	763	802	753	793	+4.48%	24,800	481億1299万	+7.6%	14.81	0.55
04/06	732	760	732	759	+5.93%	56,400	460億5014万	+2.99%	14.18	0.53
04/03	744	751	712	717	-1.65%	80,800	434億7157万	-2.78%	13.38	0.5
04/02	744	746	718	729	-2.74%	100,400	441億9964万	-1.55%	13.61	0.51
04/01	747	769	732	749	+0.13%	95,000	454億4341万	+0.81%	13.99	0.52
03/31	746	748	723	748	+0.61%	128,000	453億8274万	+0.27%	13.97	0.52
03/30	745	748	730	744	-4%	166,200	451億972万	-0.73%	13.89	0.52
03/27	750	775	743	775	+6.02%	106,000	469億9055万	+2.86%	14.47	0.54
03/26	737	745	717	731	-0.81%	67,400	443億2098万	-3.25%	13.65	0.51
03/25	741	741	708	737	+1.52%	69,600	446億8501万	-2.96%	13.76	0.51
03/24	745	746	708	726	-1.43%	59,400	440億1762万	-5.04%	13.55	0.51
03/23	741	757	719	736	+1.45%	72,200	446億5468万	-4.54%	13.75	0.51
03/19	703	738	703	726	+3.64%	43,000	440億1762万	-6.75%	13.55	0.51
03/18	738	743	700	700	-3.18%	46,400	424億7048万	-10.83%	13.08	0.49
03/17	701	741	682	723	+2.12%	85,600	438億6594万	-8.6%	13.51	0.5
03/16	690	734	687	708	+2.91%	28,600	429億5586万	-11.06%	13.23	0.49
03/13	706	706	665	688	-6.46%	71,200	417億4241万	-14.11%	12.85	0.48
03/12	738	741	708	736	-1.47%	54,000	446億2434万	-8.86%	13.74	0.51
03/11	766	778	747	747	-5.39%	39,400	452億9173万	-7.73%	13.95	0.52
03/10	713	789	692	789	+9.66%	65,400	478億7030万	-2.83%	14.74	0.55
03/09	710	730	705	720	-0.76%	94,000	436億5359万	-11.39%	13.44	0.5
03/06	740	741	719	725	-3.85%	54,000	439億8728万	-11.15%	13.54	0.51
03/05	737	759	737	754	+2.45%	25,600	457億4677万	-7.94%	14.09	0.53
03/04	743	744	726	736	-0.88%	73,600	446億5468万	-10.46%	13.75	0.51
03/03	810	810	739	743	-6.37%	38,600	450億4905万	-10.11%	13.87	0.52
03/02	762	806	760	793	+4.14%	35,000	481億1299万	-4.23%	14.81	0.55
02/28	780	797	751	762	-2.87%	66,400	462億182万	-8.03%	14.23	0.53
02/27	791	797	781	784	-2.24%	37,600	475億6694万	-5.43%	14.65	0.55
02/26	800	807	786	802	-1.11%	34,200	486億5904万	-3.26%	14.98	0.56
02/25	801	815	801	811	-3.91%	54,200	492億509万	-1.93%	15.15	0.57
02/21	816	845	816	844	+2.55%	11,000	512億727万	+2.43%	15.77	0.59
02/20	831	832	820	823	-0.9%	14,800	499億3315万	+0.24%	15.37	0.57
02/19	841	850	830	831	-1.95%	14,600	503億8819万	+1.4%	15.51	0.58
02/18	863	870	843	847	-1.28%	21,000	513億8928万	+3.93%	15.82	0.59
02/17	880	881	853	858	-3.76%	18,800	520億5668万	+5.54%	16.03	0.6
02/14	893	894	881	892	-0.94%	68,600	540億8919万	+10.06%	16.65	0.62
02/13	900	913	892	900	-2.17%	44,000	546億490万	+11.66%	16.81	0.63
02/12	891	920	881	920	+8.17%	109,600	558億1835万	+14.71%	17.19	0.64
02/10	837	855	837	851	+1.55%	28,200	516億163万	+6.85%	15.89	0.59
02/07	833	845	833	838	+0.54%	7,000	508億1290万	+5.35%	15.64	0.58
02/06	830	846	825	833	+0.42%	51,200	505億3987万	+4.91%	15.56	0.58
02/05	800	835	800	830	+2.6%	50,000	503億2752万	+4.6%	15.5	0.58
02/04	819	819	798	809	+1.06%	14,600	490億5341万	+2.08%	15.1	0.56
02/03	799	810	797	800	-0.93%	14,800	485億3769万	+1.14%	14.94	0.56
01/31	821	821	797	808	-0.25%	23,800	489億9273万	+1.96%	15.08	0.56
01/30	806	822	796	810	+0.5%	33,400	491億1408万	+2.08%	15.12	0.57
01/29	816	816	797	806	-1.29%	25,200	488億7139万	+1.58%	15.05	0.56
01/28	840	840	797	816	-3.09%	57,000	495億845万	+2.77%	15.24	0.57
01/27	846	890	815	842	+7.06%	128,000	510億8592万	+5.91%	15.73	0.59
01/24	796	805	783	787	-1.13%	22,000	477億1862万	-1.07%	14.69	0.55
01/23	780	817	778	796	+0.95%	36,400	482億6467万	-0.06%	14.86	0.56
01/22	778	792	778	788	+1.48%	16,400	478億963万	-1.01%	14.72	0.55
01/21	760	782	760	777	+2.44%	12,600	471億1190万	-2.57%	14.51	0.54
01/20	758	765	754	758	+0.73%	7,800	459億8946万	-4.89%	14.16	0.53
01/17	757	761	753	753	+0.33%	7,800	456億5577万	-5.7%	14.06	0.53
01/16	758	758	750	750	-2.72%	10,600	455億409万	-6.02%	14.01	0.52
01/15	761	773	758	771	+2.46%	10,400	467億7820万	-3.5%	14.4	0.54
01/14	792	792	753	753	-4.75%	27,200	456億5577万	-5.82%	14.06	0.53
01/10	800	800	778	790	-0.06%	11,600	479億3097万	-1.13%	14.76	0.55
01/09	782	795	781	791	+1.28%	5,000	479億6131万	-1.06%	14.77	0.55
01/08	784	803	779	781	-2.8%	17,600	473億5459万	-2.32%	14.58	0.54
01/07	796	811	794	803	+3.21%	18,600	487億1971万	+0.5%	15	0.56
01/06	814	820	755	778	-4.89%	26,400	472億291万	-2.63%	14.53	0.54
2019
12/30	818	836	797	818	0%	13,000	496億2979万	+2.38%	15.88	0.58
12/27	805	823	802	818	+1.68%	13,400	496億2979万	+2.51%	15.88	0.58
12/26	808	812	788	805	+0.12%	15,400	488億1072万	+0.94%	15.62	0.57
12/25	789	809	781	804	+1.84%	12,800	487億5005万	+0.82%	15.6	0.57
12/24	802	811	778	789	-1.62%	18,400	478億7030万	-0.88%	15.32	0.56
12/23	840	849	801	802	-4.07%	19,600	486億5904万	+0.63%	15.57	0.57
12/20	834	836	817	836	+0.97%	37,000	507億2189万	+4.89%	16.23	0.59
12/19	829	834	821	828	+0.36%	14,000	502億3651万	+4.02%	16.07	0.59
12/18	840	840	815	825	-1.9%	19,000	500億5450万	+3.9%	16.01	0.58
12/17	838	841	817	841	+1.39%	20,400	510億2525万	+6.05%	16.32	0.59
12/16	835	835	823	830	+0.67%	14,600	503億2752万	+4.73%	16.1	0.59
12/13	825	831	815	824	+3.19%	48,400	499億9382万	+4.04%	15.99	0.58
12/12	799	803	789	799	+0.13%	13,400	484億4668万	+0.69%	15.5	0.56
12/11	785	803	785	798	+1.21%	28,400	483億8601万	+0.44%	15.48	0.56
12/10	777	790	773	788	+1.94%	15,800	478億963万	-1.01%	15.3	0.56
12/09	790	790	767	773	+0.32%	23,400	468億9955万	-3.13%	15	0.55
12/06	766	774	765	771	+0.65%	10,600	467億4787万	-3.57%	14.96	0.54
12/05	761	768	752	766	+0.79%	11,600	464億4450万	-4.43%	14.86	0.54
12/04	758	760	752	760	-0.65%	16,800	460億8047万	-5.42%	14.74	0.54
12/03	777	777	761	765	-3.04%	17,400	463億8383万	-4.91%	14.84	0.54
12/02	788	789	771	789	+0.13%	31,200	478億3996万	-1.93%	15.31	0.56
11/29	787	788	766	788	+0.13%	20,400	477億7929万	-1.93%	15.29	0.56
11/28	792	792	785	787	-0.69%	6,800	477億1862万	-2.05%	15.27	0.56

K&Oエナジーグループ（1663）の株価チャート

2019/11/28～2020/04/27

株価推移

開示資料

決算

株式

チャート