K&Oエナジーグループ（1663）の株価チャート

2020/11/30

2020/07/02～2020/11/30

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
11/30	1,482	1,482	1,451	1,460	-1.22%	17,500	442億9064万	-0.21%	13.64	0.51
11/27	1,497	1,499	1,465	1,478	-0.81%	32,200	448億3669万	+1.09%	13.8	0.52
11/26	1,463	1,493	1,461	1,490	+1.85%	8,200	452億73万	+2.05%	13.92	0.52
11/25	1,483	1,495	1,460	1,463	-0.2%	13,900	443億8165万	+0.27%	13.66	0.51
11/24	1,486	1,487	1,463	1,466	0%	20,600	444億7266万	+0.48%	13.69	0.51
11/20	1,449	1,468	1,446	1,466	+0.69%	8,700	444億7266万	+0.55%	13.69	0.51
11/19	1,458	1,463	1,445	1,456	-0.14%	19,400	441億6930万	+0.07%	13.6	0.51
11/18	1,460	1,468	1,449	1,458	-0.14%	22,200	442億2997万	+0.14%	13.62	0.51
11/17	1,464	1,465	1,440	1,460	-0.07%	22,000	442億9064万	+0.14%	13.64	0.51
11/16	1,480	1,489	1,459	1,461	-0.14%	32,800	443億2098万	+0.14%	13.65	0.51
11/13	1,480	1,480	1,442	1,463	-1.15%	24,600	443億8165万	+0.14%	13.66	0.51
11/12	1,504	1,504	1,472	1,480	-1.79%	12,000	448億9737万	+1.16%	13.82	0.52
11/11	1,510	1,510	1,483	1,507	+0.47%	22,200	457億1644万	+3.01%	14.08	0.53
11/10	1,512	1,513	1,470	1,500	+0.07%	30,900	455億409万	+2.67%	14.01	0.52
11/09	1,479	1,499	1,460	1,499	+2.39%	22,000	454億7375万	+2.53%	14	0.52
11/06	1,472	1,478	1,446	1,464	-0.2%	17,000	444億1199万	+0.21%	13.67	0.51
11/05	1,456	1,473	1,438	1,467	-0.2%	24,100	445億300万	+0.27%	13.7	0.51
11/04	1,459	1,474	1,438	1,470	+1.59%	26,400	445億9400万	+0.27%	13.73	0.51
11/02	1,433	1,454	1,428	1,447	+0.63%	22,500	438億9628万	-1.56%	13.52	0.51
10/30	1,450	1,450	1,422	1,438	-0.55%	16,600	436億2325万	-2.31%	13.43	0.5
10/29	1,428	1,452	1,423	1,446	+1.47%	16,200	438億6594万	-1.83%	13.51	0.5
10/28	1,443	1,445	1,423	1,425	-0.7%	14,300	432億2888万	-3.39%	13.31	0.5
10/27	1,427	1,443	1,422	1,435	+0.49%	20,600	435億3224万	-2.91%	13.4	0.5
10/26	1,449	1,450	1,427	1,428	-0.56%	8,900	433億1989万	-3.64%	13.34	0.5
10/23	1,437	1,443	1,421	1,436	-0.21%	14,700	435億6258万	-3.3%	13.41	0.5
10/22	1,445	1,446	1,425	1,439	-0.42%	12,700	436億5359万	-3.29%	13.44	0.5
10/21	1,448	1,460	1,435	1,445	-0.62%	13,000	438億3560万	-3.15%	13.5	0.5
10/20	1,470	1,470	1,426	1,454	-1.09%	27,100	441億863万	-2.74%	13.58	0.51
10/19	1,448	1,470	1,437	1,470	+3.23%	15,000	445億9400万	-1.8%	13.73	0.51
10/16	1,423	1,433	1,406	1,424	+1.71%	42,200	431億9855万	-4.94%	13.3	0.5
10/15	1,475	1,476	1,400	1,400	-5.98%	89,700	424億7048万	-6.79%	13.08	0.49
10/14	1,491	1,500	1,481	1,489	-0.67%	13,500	451億7039万	-1.19%	13.91	0.52
10/13	1,492	1,507	1,478	1,499	+0.6%	8,400	454億7375万	-0.6%	14	0.52
10/12	1,502	1,511	1,486	1,490	-0.73%	6,600	452億73万	-1.19%	13.92	0.52
10/09	1,516	1,558	1,499	1,501	-1.12%	11,800	455億3442万	-0.6%	14.02	0.52
10/08	1,485	1,559	1,485	1,518	+2.92%	23,200	460億5014万	+0.53%	14.18	0.53
10/07	1,475	1,493	1,474	1,475	0%	11,500	447億4568万	-2.32%	13.78	0.51
10/06	1,497	1,501	1,474	1,475	-1.93%	15,300	447億4568万	-2.38%	13.78	0.51
10/05	1,483	1,512	1,474	1,504	+0.87%	16,800	456億2543万	-0.59%	14.05	0.53
10/02	1,529	1,529	1,491	1,491	-0.53%	9,200	452億3106万	-1.45%	13.93	0.52
09/30	1,541	1,547	1,499	1,499	-3.29%	10,400	454億7375万	-0.99%	14	0.52
09/29	1,560	1,562	1,519	1,550	-1.4%	13,700	470億2089万	+2.45%	14.48	0.54
09/28	1,502	1,586	1,493	1,572	+5.08%	34,200	476億8828万	+4.04%	14.68	0.55
09/25	1,480	1,496	1,480	1,496	+1.56%	9,900	453億8274万	-0.8%	13.97	0.52
09/24	1,504	1,504	1,473	1,473	-1.07%	9,200	446億8501万	-2.32%	13.76	0.51
09/23	1,498	1,505	1,468	1,489	-1.26%	17,100	451億7039万	-1.39%	13.91	0.52
09/18	1,529	1,529	1,497	1,508	-0.33%	24,800	457億4677万	-0.33%	14.09	0.53
09/17	1,525	1,525	1,508	1,513	-0.72%	6,600	458億9846万	-0.13%	14.13	0.53
09/16	1,518	1,527	1,512	1,524	+0.66%	10,500	462億3215万	+0.4%	14.23	0.53
09/15	1,530	1,530	1,504	1,514	-0.33%	9,200	459億2879万	-0.46%	14.14	0.53
09/14	1,520	1,528	1,502	1,519	-0.07%	15,600	460億8047万	-0.2%	14.19	0.53
09/11	1,542	1,542	1,516	1,520	+0.8%	17,400	461億1081万	0%	14.2	0.53
09/10	1,533	1,533	1,504	1,508	+0.07%	12,700	457億4677万	-0.72%	14.09	0.53
09/09	1,504	1,526	1,498	1,507	-1.37%	18,600	457億1644万	-0.92%	14.08	0.53
09/08	1,528	1,528	1,511	1,528	+0.92%	11,000	463億5350万	+0.13%	14.27	0.53
09/07	1,502	1,522	1,502	1,514	+0.46%	2,200	459億2879万	-0.66%	14.14	0.53
09/04	1,509	1,521	1,500	1,507	-0.13%	3,400	457億1644万	-1.05%	14.08	0.53
09/03	1,525	1,525	1,509	1,509	-1.05%	4,500	457億7711万	-0.98%	14.09	0.53
09/02	1,544	1,544	1,511	1,525	+0.86%	12,900	462億6249万	+0.13%	14.24	0.53
09/01	1,522	1,523	1,503	1,512	-0.66%	4,500	458億6812万	-0.72%	14.12	0.53
08/31	1,499	1,522	1,499	1,522	+2.15%	4,900	461億7148万	-0.13%	14.22	0.53
08/28	1,508	1,519	1,475	1,490	-1.97%	11,500	452億73万	-2.1%	13.92	0.52
08/27	1,504	1,525	1,500	1,520	+0.26%	2,900	461億1081万	-0.2%	14.2	0.53
08/26	1,533	1,535	1,494	1,516	0%	3,400	459億8946万	-0.39%	14.16	0.53
08/25	1,510	1,516	1,490	1,516	+2.23%	8,400	459億8946万	-0.33%	14.16	0.53
08/24	1,488	1,501	1,483	1,483	-0.47%	3,100	449億8837万	-2.43%	13.85	0.52
08/21	1,491	1,505	1,490	1,490	+0.07%	2,100	452億73万	-1.97%	13.92	0.52
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

K&Oエナジーグループ（1663）の株価チャート

2020/07/02～2020/11/30

株価推移

開示資料

決算

株式

チャート