K&Oエナジーグループ（1663）の株価チャート
2020/01/20～2020/06/16
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 |
|---|
| 2020 |
| 06/16 | 1,523 | 1,547 | 1,497 | 1,539 | +4.06% | 13,900 | 466億8719万 | -0.71% | 14.37 | 0.54 |
| 06/15 | 1,506 | 1,506 | 1,479 | 1,479 | -0.2% | 5,600 | 448億6703万 | -4.58% | 13.81 | 0.52 |
| 06/12 | 1,502 | 1,526 | 1,473 | 1,482 | -2.24% | 18,300 | 449億5804万 | -4.57% | 13.84 | 0.52 |
| 06/11 | 1,547 | 1,557 | 1,516 | 1,516 | -2.13% | 16,600 | 459億8946万 | -2.57% | 14.16 | 0.53 |
| 06/10 | 1,543 | 1,551 | 1,528 | 1,549 | +0.85% | 8,100 | 469億9055万 | -0.58% | 14.47 | 0.54 |
| 06/09 | 1,561 | 1,574 | 1,531 | 1,536 | -1.73% | 19,900 | 465億9618万 | -1.35% | 14.35 | 0.54 |
| 06/08 | 1,576 | 1,576 | 1,546 | 1,563 | -0.19% | 15,200 | 474億1526万 | +0.26% | 14.6 | 0.55 |
| 06/05 | 1,571 | 1,579 | 1,557 | 1,566 | +0.06% | 8,300 | 475億627万 | +0.45% | 14.63 | 0.55 |
| 06/04 | 1,590 | 1,590 | 1,556 | 1,565 | -0.25% | 8,000 | 474億7593万 | +0.32% | 14.62 | 0.55 |
| 06/03 | 1,599 | 1,599 | 1,551 | 1,569 | -1.2% | 12,300 | 475億9727万 | +0.38% | 14.65 | 0.55 |
| 06/02 | 1,564 | 1,590 | 1,562 | 1,588 | +2.19% | 11,200 | 481億7366万 | +1.47% | 14.83 | 0.55 |
| 06/01 | 1,558 | 1,558 | 1,541 | 1,554 | -0.26% | 4,600 | 471億4223万 | -0.51% | 14.51 | 0.54 |
| 05/29 | 1,571 | 1,577 | 1,542 | 1,558 | -0.76% | 12,200 | 472億6358万 | -0.26% | 14.55 | 0.54 |
| 05/28 | 1,537 | 1,582 | 1,537 | 1,570 | +0.06% | 18,400 | 476億2761万 | +0.58% | 14.66 | 0.55 |
| 05/27 | 1,569 | 1,583 | 1,544 | 1,569 | 0% | 14,300 | 475億9727万 | +0.58% | 14.65 | 0.55 |
| 05/26 | 1,583 | 1,583 | 1,569 | 1,569 | -0.57% | 9,700 | 475億9727万 | +0.64% | 14.65 | 0.55 |
| 05/25 | 1,553 | 1,578 | 1,550 | 1,578 | +2.4% | 3,800 | 478億7030万 | +1.35% | 14.74 | 0.55 |
| 05/22 | 1,551 | 1,564 | 1,541 | 1,541 | -0.64% | 3,100 | 467億4787万 | -0.9% | 14.39 | 0.54 |
| 05/21 | 1,599 | 1,599 | 1,532 | 1,551 | -2.94% | 8,300 | 470億5123万 | -0.26% | 14.49 | 0.54 |
| 05/20 | 1,570 | 1,598 | 1,570 | 1,598 | +1.98% | 9,600 | 484億7702万 | +2.7% | 14.93 | 0.56 |
| 05/19 | 1,575 | 1,577 | 1,541 | 1,567 | +1.75% | 9,500 | 475億3660万 | +0.71% | 14.64 | 0.55 |
| 05/18 | 1,565 | 1,565 | 1,535 | 1,540 | -1.6% | 8,900 | 467億1753万 | -1.22% | 14.38 | 0.54 |
| 05/15 | 1,529 | 1,565 | 1,504 | 1,565 | +4.06% | 9,800 | 474億7593万 | +0.26% | 14.62 | 0.55 |
| 05/14 | 1,596 | 1,596 | 1,491 | 1,504 | -1.57% | 10,000 | 456億2543万 | -3.53% | 14.05 | 0.53 |
| 05/13 | 1,568 | 1,597 | 1,528 | 1,528 | -1.04% | 10,900 | 463億5350万 | -1.8% | 14.27 | 0.53 |
| 05/12 | 1,560 | 1,570 | 1,515 | 1,544 | -1.15% | 8,400 | 468億3887万 | -0.58% | 14.42 | 0.54 |
| 05/11 | 1,565 | 1,573 | 1,534 | 1,562 | +0.19% | 9,600 | 473億8492万 | +0.71% | 14.59 | 0.55 |
| 05/08 | 1,560 | 1,594 | 1,541 | 1,559 | -0.32% | 11,800 | 472億9391万 | +0.65% | 14.56 | 0.54 |
| 05/07 | 1,595 | 1,595 | 1,564 | 1,564 | +2.89% | 13,700 | 474億4559万 | +1.16% | 14.61 | 0.55 |
| 05/01 | 1,571 | 1,585 | 1,520 | 1,520 | -3.92% | 11,800 | 461億1081万 | -1.62% | 14.2 | 0.53 |
| 04/30 | 1,602 | 1,619 | 1,571 | 1,582 | +0.57% | 26,500 | 479億9164万 | +2.53% | 14.78 | 0.55 |
| 04/28 | 1,597 | 1,597 | 1,556 | 1,573 | -0.88% | 17,000 | 477億1862万 | +2.21% | 14.69 | 0.55 |
| 04/27 | 1,560 | 1,596 | 1,560 | 1,587 | -2.34% | 10,300 | 481億4332万 | +3.46% | 14.82 | 0.55 |
| 04/24 | 1,618 | 1,636 | 1,615 | 1,625 | -0.37% | 15,900 | 492億9609万 | +6.28% | 15.18 | 0.57 |
| 04/23 | 1,547 | 1,631 | 1,547 | 1,631 | +8.08% | 14,900 | 494億7811万 | +7.16% | 15.23 | 0.57 |
| 04/22 | 1,567 | 1,567 | 1,509 | 1,509 | -3.7% | 12,300 | 457億7711万 | -0.26% | 14.09 | 0.53 |
| 04/21 | 1,490 | 1,573 | 1,490 | 1,567 | +2.49% | 5,300 | 475億3660万 | +3.77% | 14.64 | 0.55 |
| 04/20 | 1,536 | 1,539 | 1,511 | 1,529 | -0.46% | 5,900 | 463億8383万 | +1.66% | 14.28 | 0.53 |
| 04/17 | 1,570 | 1,589 | 1,536 | 1,536 | -1.29% | 11,400 | 465億9618万 | +2.54% | 14.35 | 0.54 |
| 04/16 | 1,501 | 1,579 | 1,501 | 1,556 | +3.73% | 29,900 | 472億291万 | +4.01% | 14.53 | 0.54 |
| 04/15 | 1,539 | 1,558 | 1,465 | 1,500 | -2.15% | 26,700 | 455億409万 | +0.47% | 14.01 | 0.52 |
| 04/14 | 1,530 | 1,569 | 1,519 | 1,533 | -0.39% | 8,300 | 465億518万 | +2.47% | 14.32 | 0.54 |
| 04/13 | 1,600 | 1,600 | 1,521 | 1,539 | -3.45% | 5,900 | 466億8719万 | +3.15% | 14.37 | 0.54 |
| 04/10 | 1,599 | 1,599 | 1,529 | 1,594 | +0.13% | 8,100 | 483億5568万 | +7.05% | 14.89 | 0.56 |
| 04/09 | 1,626 | 1,640 | 1,569 | 1,592 | -2.63% | 11,400 | 482億9500万 | +7.21% | 14.87 | 0.56 |
| 04/08 | 1,575 | 1,641 | 1,558 | 1,635 | +3.09% | 14,400 | 495億9945万 | +10.4% | 15.27 | 0.57 |
| 04/07 | 1,525 | 1,603 | 1,505 | 1,586 | +4.48% | 12,400 | 481億1299万 | +7.53% | 14.81 | 0.55 |
| 04/06 | 1,463 | 1,519 | 1,463 | 1,518 | +5.93% | 28,200 | 460億5014万 | +2.92% | 14.18 | 0.53 |
| 04/03 | 1,487 | 1,502 | 1,423 | 1,433 | -1.65% | 40,400 | 434億7157万 | -2.85% | 13.38 | 0.5 |
| 04/02 | 1,487 | 1,492 | 1,436 | 1,457 | -2.74% | 50,200 | 441億9964万 | -1.55% | 13.61 | 0.51 |
| 04/01 | 1,494 | 1,537 | 1,463 | 1,498 | +0.13% | 47,500 | 454億4341万 | +0.81% | 13.99 | 0.52 |
| 03/31 | 1,492 | 1,496 | 1,446 | 1,496 | +0.61% | 64,000 | 453億8274万 | +0.34% | 13.97 | 0.52 |
| 03/30 | 1,490 | 1,495 | 1,460 | 1,487 | -4% | 83,100 | 451億972万 | -0.8% | 13.89 | 0.52 |
| 03/27 | 1,500 | 1,549 | 1,485 | 1,549 | +6.02% | 53,000 | 469億9055万 | +2.92% | 14.47 | 0.54 |
| 03/26 | 1,473 | 1,490 | 1,434 | 1,461 | -0.81% | 33,700 | 443億2098万 | -3.25% | 13.65 | 0.51 |
| 03/25 | 1,481 | 1,481 | 1,416 | 1,473 | +1.52% | 34,800 | 446億8501万 | -3.03% | 13.76 | 0.51 |
| 03/24 | 1,490 | 1,492 | 1,415 | 1,451 | -1.43% | 29,700 | 440億1762万 | -5.1% | 13.55 | 0.51 |
| 03/23 | 1,481 | 1,514 | 1,438 | 1,472 | +1.45% | 36,100 | 446億5468万 | -4.54% | 13.75 | 0.51 |
| 03/19 | 1,406 | 1,476 | 1,406 | 1,451 | +3.64% | 21,500 | 440億1762万 | -6.69% | 13.55 | 0.51 |
| 03/18 | 1,476 | 1,485 | 1,400 | 1,400 | -3.18% | 23,200 | 424億7048万 | -10.88% | 13.08 | 0.49 |
| 03/17 | 1,402 | 1,481 | 1,364 | 1,446 | +2.12% | 42,800 | 438億6594万 | -8.65% | 13.51 | 0.5 |
| 03/16 | 1,380 | 1,468 | 1,373 | 1,416 | +2.91% | 14,300 | 429億5586万 | -11.06% | 13.23 | 0.49 |
| 03/13 | 1,411 | 1,412 | 1,329 | 1,376 | -6.46% | 35,600 | 417億4241万 | -14.11% | 12.85 | 0.48 |
| 03/12 | 1,475 | 1,481 | 1,416 | 1,471 | -1.47% | 27,000 | 446億2434万 | -8.8% | 13.74 | 0.51 |
| 03/11 | 1,532 | 1,556 | 1,493 | 1,493 | -5.39% | 19,700 | 452億9173万 | -7.78% | 13.95 | 0.52 |
| 03/10 | 1,425 | 1,578 | 1,383 | 1,578 | +9.66% | 32,700 | 478億7030万 | -2.77% | 14.74 | 0.55 |
| 03/09 | 1,420 | 1,460 | 1,409 | 1,439 | -0.76% | 47,000 | 436億5359万 | -11.45% | 13.44 | 0.5 |
| 03/06 | 1,480 | 1,482 | 1,437 | 1,450 | -3.85% | 27,000 | 439億8728万 | -11.15% | 13.54 | 0.51 |
| 03/05 | 1,474 | 1,517 | 1,474 | 1,508 | +2.45% | 12,800 | 457億4677万 | -7.94% | 14.09 | 0.53 |
| 03/04 | 1,485 | 1,488 | 1,451 | 1,472 | -0.88% | 36,800 | 446億5468万 | -10.41% | 13.75 | 0.51 |
| 03/03 | 1,619 | 1,619 | 1,478 | 1,485 | -6.37% | 19,300 | 450億4905万 | -10.11% | 13.87 | 0.52 |
| 03/02 | 1,523 | 1,611 | 1,520 | 1,586 | +4.14% | 17,500 | 481億1299万 | -4.17% | 14.81 | 0.55 |
| 02/28 | 1,560 | 1,593 | 1,501 | 1,523 | -2.87% | 33,200 | 462億182万 | -8.03% | 14.23 | 0.53 |
| 02/27 | 1,581 | 1,594 | 1,561 | 1,568 | -2.24% | 18,800 | 475億6694万 | -5.43% | 14.65 | 0.55 |
| 02/26 | 1,600 | 1,614 | 1,572 | 1,604 | -1.11% | 17,100 | 486億5904万 | -3.2% | 14.98 | 0.56 |
| 02/25 | 1,602 | 1,630 | 1,602 | 1,622 | -3.91% | 27,100 | 492億509万 | -1.93% | 15.15 | 0.57 |
| 02/21 | 1,631 | 1,690 | 1,631 | 1,688 | +2.55% | 5,500 | 512億727万 | +2.37% | 15.77 | 0.59 |
| 02/20 | 1,661 | 1,663 | 1,639 | 1,646 | -0.9% | 7,400 | 499億3315万 | +0.3% | 15.37 | 0.57 |
| 02/19 | 1,682 | 1,700 | 1,659 | 1,661 | -1.95% | 7,300 | 503億8819万 | +1.47% | 15.51 | 0.58 |
| 02/18 | 1,725 | 1,740 | 1,686 | 1,694 | -1.28% | 10,500 | 513億8928万 | +3.86% | 15.82 | 0.59 |
| 02/17 | 1,759 | 1,761 | 1,706 | 1,716 | -3.76% | 9,400 | 520億5668万 | +5.54% | 16.03 | 0.6 |
| 02/14 | 1,785 | 1,788 | 1,762 | 1,783 | -0.94% | 34,300 | 540億8919万 | +9.99% | 16.65 | 0.62 |
| 02/13 | 1,800 | 1,826 | 1,784 | 1,800 | -2.17% | 22,000 | 546億490万 | +11.66% | 16.81 | 0.63 |
| 02/12 | 1,781 | 1,840 | 1,762 | 1,840 | +8.17% | 54,800 | 558億1835万 | +14.71% | 17.19 | 0.64 |
| 02/10 | 1,673 | 1,710 | 1,673 | 1,701 | +1.55% | 14,100 | 516億163万 | +6.78% | 15.89 | 0.59 |
| 02/07 | 1,665 | 1,689 | 1,665 | 1,675 | +0.54% | 3,500 | 508億1290万 | +5.35% | 15.64 | 0.58 |
| 02/06 | 1,659 | 1,691 | 1,649 | 1,666 | +0.42% | 25,600 | 505億3987万 | +4.85% | 15.56 | 0.58 |
| 02/05 | 1,600 | 1,670 | 1,599 | 1,659 | +2.6% | 25,000 | 503億2752万 | +4.54% | 15.5 | 0.58 |
| 02/04 | 1,637 | 1,637 | 1,596 | 1,617 | +1.06% | 7,300 | 490億5341万 | +2.08% | 15.1 | 0.56 |
| 02/03 | 1,597 | 1,619 | 1,594 | 1,600 | -0.93% | 7,400 | 485億3769万 | +1.07% | 14.94 | 0.56 |
| 01/31 | 1,642 | 1,642 | 1,593 | 1,615 | -0.25% | 11,900 | 489億9273万 | +2.02% | 15.08 | 0.56 |
| 01/30 | 1,611 | 1,644 | 1,592 | 1,619 | +0.5% | 16,700 | 491億1408万 | +2.15% | 15.12 | 0.57 |
| 01/29 | 1,632 | 1,632 | 1,594 | 1,611 | -1.29% | 12,600 | 488億7139万 | +1.51% | 15.05 | 0.56 |
| 01/28 | 1,679 | 1,679 | 1,594 | 1,632 | -3.09% | 28,500 | 495億845万 | +2.77% | 15.24 | 0.57 |
| 01/27 | 1,691 | 1,780 | 1,630 | 1,684 | +7.06% | 64,000 | 510億8592万 | +5.91% | 15.73 | 0.59 |
| 01/24 | 1,591 | 1,609 | 1,566 | 1,573 | -1.13% | 11,000 | 477億1862万 | -1.01% | 14.69 | 0.55 |
| 01/23 | 1,560 | 1,633 | 1,556 | 1,591 | +0.95% | 18,200 | 482億6467万 | -0.06% | 14.86 | 0.56 |
| 01/22 | 1,556 | 1,583 | 1,556 | 1,576 | +1.48% | 8,200 | 478億963万 | -1.07% | 14.72 | 0.55 |
| 01/21 | 1,519 | 1,564 | 1,519 | 1,553 | +2.44% | 6,300 | 471億1190万 | -2.51% | 14.51 | 0.54 |
| 01/20 | 1,516 | 1,529 | 1,507 | 1,516 | +0.73% | 3,900 | 459億8946万 | -4.89% | 14.16 | 0.53 |
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。
