K&Oエナジーグループ（1663）の株価チャート

2020/09/18

2020/04/23～2020/09/18

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
09/18	765	765	749	754	-0.33%	49,600	457億4677万	-0.4%	14.09	0.53
09/17	763	763	754	757	-0.72%	13,200	458億9846万	-0.07%	14.13	0.53
09/16	759	764	756	762	+0.66%	21,000	462億3215万	+0.4%	14.23	0.53
09/15	765	765	752	757	-0.33%	18,400	459億2879万	-0.39%	14.14	0.53
09/14	760	764	751	760	-0.07%	31,200	460億8047万	-0.2%	14.19	0.53
09/11	771	771	758	760	+0.8%	34,800	461億1081万	0%	14.2	0.53
09/10	767	767	752	754	+0.07%	25,400	457億4677万	-0.79%	14.09	0.53
09/09	752	763	749	754	-1.37%	37,200	457億1644万	-0.99%	14.08	0.53
09/08	764	764	756	764	+0.92%	22,000	463億5350万	+0.13%	14.27	0.53
09/07	751	761	751	757	+0.46%	4,400	459億2879万	-0.66%	14.14	0.53
09/04	755	761	750	754	-0.13%	6,800	457億1644万	-1.12%	14.08	0.53
09/03	763	763	755	755	-1.05%	9,000	457億7711万	-0.98%	14.09	0.53
09/02	772	772	756	763	+0.86%	25,800	462億6249万	+0.07%	14.24	0.53
09/01	761	762	752	756	-0.66%	9,000	458億6812万	-0.66%	14.12	0.53
08/31	750	761	750	761	+2.15%	9,800	461億7148万	-0.13%	14.22	0.53
08/28	754	760	738	745	-1.97%	23,000	452億73万	-2.1%	13.92	0.52
08/27	752	763	750	760	+0.26%	5,800	461億1081万	-0.26%	14.2	0.53
08/26	767	768	747	758	0%	6,800	459億8946万	-0.39%	14.16	0.53
08/25	755	758	745	758	+2.23%	16,800	459億8946万	-0.26%	14.16	0.53
08/24	744	751	742	742	-0.47%	6,200	449億8837万	-2.43%	13.85	0.52
08/21	746	753	745	745	+0.07%	4,200	452億73万	-1.97%	13.92	0.52
08/20	749	755	745	745	-0.93%	14,800	451億7039万	-2.04%	13.91	0.52
08/19	763	763	751	752	-1.44%	9,800	455億9509万	-1.12%	14.04	0.52
08/18	782	782	763	763	-2.49%	12,800	462億6249万	+0.59%	14.24	0.53
08/17	771	801	771	782	+1.1%	8,000	474億4559万	+3.44%	14.61	0.55
08/14	804	804	764	774	-3.67%	17,800	469億2988万	+2.59%	14.45	0.54
08/13	798	804	790	803	+1.58%	48,600	487億1971万	+6.78%	15	0.56
08/12	787	795	761	791	+2.26%	35,400	479億6131万	+5.4%	14.77	0.55
08/11	740	787	740	773	+5.31%	35,400	468億9955万	+3.34%	14.44	0.54
08/07	751	754	733	734	-2.26%	22,200	445億3333万	-1.74%	13.71	0.51
08/06	767	774	737	751	-3.72%	23,600	455億6476万	+0.54%	14.03	0.52
08/05	825	845	775	780	-3.88%	79,800	473億2425万	+4.42%	14.57	0.54
08/04	750	823	738	812	+10.03%	85,800	492億3542万	+8.63%	15.16	0.57
08/03	746	746	735	738	-1.4%	9,800	447億4568万	-0.87%	13.78	0.51
07/31	765	765	745	748	-2.79%	10,000	453億8274万	+0.54%	13.97	0.52
07/30	741	770	737	770	+3.92%	23,600	466億8719万	+3.43%	14.37	0.54
07/29	760	760	741	741	-2.57%	10,400	449億2770万	-0.34%	13.83	0.52
07/28	760	764	754	760	-0.46%	19,400	461億1081万	+2.15%	14.2	0.53
07/27	731	764	731	764	+3.67%	13,600	463億2316万	+2.62%	14.26	0.53
07/22	764	764	737	737	-3.54%	11,800	446億8501万	-1.01%	13.76	0.51
07/21	742	764	730	764	+2.9%	32,800	463億2316万	+2.48%	14.26	0.53
07/20	750	750	738	742	-0.74%	9,800	450億1871万	-0.54%	13.86	0.52
07/17	750	750	740	748	-0.33%	5,800	453億5241万	+0.2%	13.96	0.52
07/16	750	763	729	750	+1.9%	21,600	455億409万	+0.67%	14.01	0.52
07/15	749	759	736	736	-1.67%	28,400	446億5468万	-1.34%	13.75	0.51
07/14	737	756	737	749	+1.56%	15,400	454億1308万	+0.2%	13.98	0.52
07/13	726	744	724	737	+3.66%	14,400	447億1535万	-1.47%	13.77	0.51
07/10	715	723	706	711	-0.97%	25,200	431億3787万	-5.2%	13.28	0.5
07/09	726	730	718	718	-1.31%	9,000	435億6258万	-4.65%	13.41	0.5
07/08	730	737	724	728	-0.48%	13,000	441億3896万	-3.64%	13.59	0.51
07/07	754	754	722	731	-1.08%	15,000	443億5132万	-3.56%	13.66	0.51
07/06	747	756	739	739	-0.54%	12,200	448億3669万	-2.76%	13.8	0.52
07/03	737	746	733	743	+0.41%	9,000	450億7938万	-2.49%	13.88	0.52
07/02	752	752	734	740	+0.48%	24,400	448億9737万	-3.01%	13.82	0.52
07/01	751	759	732	737	-3.22%	20,800	446億8501万	-3.73%	13.76	0.51
06/30	777	777	761	761	-0.98%	7,400	461億7148万	-0.78%	14.22	0.53
06/29	741	769	729	769	+3.15%	26,400	466億2652万	+0.07%	14.36	0.54
06/26	745	745	738	745	+1.29%	24,400	452億73万	-2.99%	13.92	0.52
06/25	739	744	733	736	-0.47%	13,000	446億2434万	-4.36%	13.74	0.51
06/24	754	757	739	739	-1.92%	19,800	448億3669万	-4.15%	13.8	0.52
06/23	762	762	750	754	-0.66%	11,600	457億1644万	-2.52%	14.08	0.53
06/22	764	771	756	759	-0.26%	11,200	460億1980万	-2.13%	14.17	0.53
06/19	785	785	760	761	-1.87%	48,600	461億4114万	-1.87%	14.21	0.53
06/18	772	778	769	775	+0.71%	14,400	470億2089万	-0.13%	14.48	0.54
06/17	766	782	765	770	0%	24,800	466億8719万	-0.71%	14.37	0.54
06/16	762	774	749	770	+4.06%	27,800	466億8719万	-0.71%	14.37	0.54
06/15	753	753	740	740	-0.2%	11,200	448億6703万	-4.58%	13.81	0.52
06/12	751	763	737	741	-2.24%	36,600	449億5804万	-4.63%	13.84	0.52
06/11	774	779	758	758	-2.13%	33,200	459億8946万	-2.57%	14.16	0.53
06/10	772	776	764	775	+0.85%	16,200	469億9055万	-0.58%	14.47	0.54
06/09	781	787	766	768	-1.73%	39,800	465億9618万	-1.41%	14.35	0.54
06/08	788	788	773	782	-0.19%	30,400	474億1526万	+0.32%	14.6	0.55
06/05	786	790	779	783	+0.06%	16,600	475億627万	+0.38%	14.63	0.55
06/04	795	795	778	783	-0.25%	16,000	474億7593万	+0.32%	14.62	0.55
06/03	800	800	776	785	-1.2%	24,600	475億9727万	+0.45%	14.65	0.55
06/02	782	795	781	794	+2.19%	22,400	481億7366万	+1.4%	14.83	0.55
06/01	779	779	771	777	-0.26%	9,200	471億4223万	-0.51%	14.51	0.54
05/29	786	789	771	779	-0.76%	24,400	472億6358万	-0.26%	14.55	0.54
05/28	769	791	769	785	+0.06%	36,800	476億2761万	+0.51%	14.66	0.55
05/27	785	792	772	785	0%	28,600	475億9727万	+0.58%	14.65	0.55
05/26	792	792	785	785	-0.57%	19,400	475億9727万	+0.58%	14.65	0.55
05/25	777	789	775	789	+2.4%	7,600	478億7030万	+1.41%	14.74	0.55
05/22	776	782	771	771	-0.64%	6,200	467億4787万	-0.84%	14.39	0.54
05/21	800	800	766	776	-2.94%	16,600	470億5123万	-0.19%	14.49	0.54
05/20	785	799	785	799	+1.98%	19,200	484億7702万	+2.7%	14.93	0.56
05/19	788	789	771	784	+1.75%	19,000	475億3660万	+0.71%	14.64	0.55
05/18	783	783	768	770	-1.6%	17,800	467億1753万	-1.16%	14.38	0.54
05/15	765	783	752	783	+4.06%	19,600	474億7593万	+0.32%	14.62	0.55
05/14	798	798	746	752	-1.57%	20,000	456億2543万	-3.47%	14.05	0.53
05/13	784	799	764	764	-1.04%	21,800	463億5350万	-1.8%	14.27	0.53
05/12	780	785	758	772	-1.15%	16,800	468億3887万	-0.64%	14.42	0.54
05/11	783	787	767	781	+0.19%	19,200	473億8492万	+0.64%	14.59	0.55
05/08	780	797	771	780	-0.32%	23,600	472億9391万	+0.71%	14.56	0.54
05/07	798	798	782	782	+2.89%	27,400	474億4559万	+1.16%	14.61	0.55
05/01	786	793	760	760	-3.92%	23,600	461億1081万	-1.68%	14.2	0.53
04/30	801	810	786	791	+0.57%	53,000	479億9164万	+2.59%	14.78	0.55
04/28	799	799	778	787	-0.88%	34,000	477億1862万	+2.28%	14.69	0.55
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

K&Oエナジーグループ（1663）の株価チャート

2020/04/23～2020/09/18

株価推移

開示資料

決算

株式

チャート