K&Oエナジーグループ（1663）の株価チャート
2020/03/25～2020/08/20
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 |
| 08/20 | 1,497 | 1,510 | 1,489 | 1,489 | -0.93% | 7,400 | 451億7039万 | -2.04% | 13.91 | 0.52 |
| 08/19 | 1,525 | 1,526 | 1,502 | 1,503 | -1.44% | 4,900 | 455億9509万 | -1.05% | 14.04 | 0.52 |
| 08/18 | 1,564 | 1,564 | 1,525 | 1,525 | -2.49% | 6,400 | 462億6249万 | +0.59% | 14.24 | 0.53 |
| 08/17 | 1,541 | 1,601 | 1,541 | 1,564 | +1.1% | 4,000 | 474億4559万 | +3.37% | 14.61 | 0.55 |
| 08/14 | 1,608 | 1,608 | 1,528 | 1,547 | -3.67% | 8,900 | 469億2988万 | +2.59% | 14.45 | 0.54 |
| 08/13 | 1,595 | 1,608 | 1,579 | 1,606 | +1.58% | 24,300 | 487億1971万 | +6.71% | 15 | 0.56 |
| 08/12 | 1,573 | 1,590 | 1,522 | 1,581 | +2.26% | 17,700 | 479億6131万 | +5.4% | 14.77 | 0.55 |
| 08/11 | 1,480 | 1,573 | 1,480 | 1,546 | +5.31% | 17,700 | 468億9955万 | +3.34% | 14.44 | 0.54 |
| 08/07 | 1,502 | 1,507 | 1,466 | 1,468 | -2.26% | 11,100 | 445億3333万 | -1.67% | 13.71 | 0.51 |
| 08/06 | 1,533 | 1,548 | 1,474 | 1,502 | -3.72% | 11,800 | 455億6476万 | +0.6% | 14.03 | 0.52 |
| 08/05 | 1,650 | 1,690 | 1,550 | 1,560 | -3.88% | 39,900 | 473億2425万 | +4.42% | 14.57 | 0.54 |
| 08/04 | 1,499 | 1,645 | 1,476 | 1,623 | +10.03% | 42,900 | 492億3542万 | +8.71% | 15.16 | 0.57 |
| 08/03 | 1,492 | 1,492 | 1,470 | 1,475 | -1.4% | 4,900 | 447億4568万 | -0.87% | 13.78 | 0.51 |
| 07/31 | 1,529 | 1,529 | 1,489 | 1,496 | -2.79% | 5,000 | 453億8274万 | +0.54% | 13.97 | 0.52 |
| 07/30 | 1,482 | 1,539 | 1,473 | 1,539 | +3.92% | 11,800 | 466億8719万 | +3.5% | 14.37 | 0.54 |
| 07/29 | 1,520 | 1,520 | 1,481 | 1,481 | -2.57% | 5,200 | 449億2770万 | -0.34% | 13.83 | 0.52 |
| 07/28 | 1,520 | 1,527 | 1,507 | 1,520 | -0.46% | 9,700 | 461億1081万 | +2.22% | 14.2 | 0.53 |
| 07/27 | 1,462 | 1,527 | 1,462 | 1,527 | +3.67% | 6,800 | 463億2316万 | +2.69% | 14.26 | 0.53 |
| 07/22 | 1,527 | 1,527 | 1,473 | 1,473 | -3.54% | 5,900 | 446億8501万 | -1.01% | 13.76 | 0.51 |
| 07/21 | 1,483 | 1,527 | 1,459 | 1,527 | +2.9% | 16,400 | 463億2316万 | +2.41% | 14.26 | 0.53 |
| 07/20 | 1,500 | 1,500 | 1,475 | 1,484 | -0.74% | 4,900 | 450億1871万 | -0.47% | 13.86 | 0.52 |
| 07/17 | 1,500 | 1,500 | 1,480 | 1,495 | -0.33% | 2,900 | 453億5241万 | +0.27% | 13.96 | 0.52 |
| 07/16 | 1,500 | 1,525 | 1,457 | 1,500 | +1.9% | 10,800 | 455億409万 | +0.6% | 14.01 | 0.52 |
| 07/15 | 1,497 | 1,517 | 1,472 | 1,472 | -1.67% | 14,200 | 446億5468万 | -1.27% | 13.75 | 0.51 |
| 07/14 | 1,474 | 1,511 | 1,474 | 1,497 | +1.56% | 7,700 | 454億1308万 | +0.2% | 13.98 | 0.52 |
| 07/13 | 1,452 | 1,488 | 1,448 | 1,474 | +3.66% | 7,200 | 447億1535万 | -1.47% | 13.77 | 0.51 |
| 07/10 | 1,430 | 1,446 | 1,412 | 1,422 | -0.97% | 12,600 | 431億3787万 | -5.2% | 13.28 | 0.5 |
| 07/09 | 1,451 | 1,459 | 1,436 | 1,436 | -1.31% | 4,500 | 435億6258万 | -4.58% | 13.41 | 0.5 |
| 07/08 | 1,460 | 1,473 | 1,448 | 1,455 | -0.48% | 6,500 | 441億3896万 | -3.64% | 13.59 | 0.51 |
| 07/07 | 1,508 | 1,508 | 1,444 | 1,462 | -1.08% | 7,500 | 443億5132万 | -3.5% | 13.66 | 0.51 |
| 07/06 | 1,493 | 1,512 | 1,478 | 1,478 | -0.54% | 6,100 | 448億3669万 | -2.76% | 13.8 | 0.52 |
| 07/03 | 1,474 | 1,492 | 1,465 | 1,486 | +0.41% | 4,500 | 450億7938万 | -2.43% | 13.88 | 0.52 |
| 07/02 | 1,503 | 1,503 | 1,467 | 1,480 | +0.48% | 12,200 | 448億9737万 | -3.01% | 13.82 | 0.52 |
| 07/01 | 1,501 | 1,517 | 1,464 | 1,473 | -3.22% | 10,400 | 446億8501万 | -3.73% | 13.76 | 0.51 |
| 06/30 | 1,553 | 1,553 | 1,522 | 1,522 | -0.98% | 3,700 | 461億7148万 | -0.72% | 14.22 | 0.53 |
| 06/29 | 1,482 | 1,537 | 1,458 | 1,537 | +3.15% | 13,200 | 466億2652万 | +0.13% | 14.36 | 0.54 |
| 06/26 | 1,489 | 1,490 | 1,476 | 1,490 | +1.29% | 12,200 | 452億73万 | -3.06% | 13.92 | 0.52 |
| 06/25 | 1,478 | 1,488 | 1,465 | 1,471 | -0.47% | 6,500 | 446億2434万 | -4.42% | 13.74 | 0.51 |
| 06/24 | 1,507 | 1,513 | 1,478 | 1,478 | -1.92% | 9,900 | 448億3669万 | -4.15% | 13.8 | 0.52 |
| 06/23 | 1,523 | 1,523 | 1,500 | 1,507 | -0.66% | 5,800 | 457億1644万 | -2.59% | 14.08 | 0.53 |
| 06/22 | 1,527 | 1,542 | 1,512 | 1,517 | -0.26% | 5,600 | 460億1980万 | -2.07% | 14.17 | 0.53 |
| 06/19 | 1,570 | 1,570 | 1,519 | 1,521 | -1.87% | 24,300 | 461億4114万 | -1.87% | 14.21 | 0.53 |
| 06/18 | 1,544 | 1,555 | 1,537 | 1,550 | +0.71% | 7,200 | 470億2089万 | -0.13% | 14.48 | 0.54 |
| 06/17 | 1,531 | 1,563 | 1,530 | 1,539 | 0% | 12,400 | 466億8719万 | -0.71% | 14.37 | 0.54 |
| 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 |
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。
