K&Oエナジーグループ（1663）の株価チャート

2020/12/14

2020/07/16～2020/12/14

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
12/14	760	760	743	750	-1.32%	52,600	454億7375万	+1.15%	14	0.52
12/11	757	764	751	760	+1%	48,600	460億8047万	+2.5%	14.19	0.53
12/10	754	765	752	752	-1.31%	33,400	456億2543万	+1.62%	14.05	0.53
12/09	755	775	750	762	+1.6%	40,000	462億3215万	+3.11%	14.23	0.53
12/08	752	760	750	750	-1.06%	23,000	455億409万	+1.76%	14.01	0.52
12/07	780	800	753	758	+1.81%	70,000	459億8946万	+2.99%	14.16	0.53
12/04	737	746	737	745	+0.68%	28,000	451億7039万	+1.29%	13.91	0.52
12/03	731	742	731	740	+1.23%	32,800	448億6703万	+0.75%	13.81	0.52
12/02	745	745	728	731	-0.75%	53,800	443億2098万	-0.34%	13.65	0.51
12/01	740	743	731	736	+0.82%	56,000	446億5468万	+0.55%	13.75	0.51
11/30	741	741	726	730	-1.22%	35,000	442億9064万	-0.14%	13.64	0.51
11/27	749	750	733	739	-0.81%	64,400	448億3669万	+1.09%	13.8	0.52
11/26	732	747	731	745	+1.85%	16,400	452億73万	+2.05%	13.92	0.52
11/25	742	748	730	732	-0.2%	27,800	443億8165万	+0.34%	13.66	0.51
11/24	743	744	732	733	0%	41,200	444億7266万	+0.41%	13.69	0.51
11/20	725	734	723	733	+0.69%	17,400	444億7266万	+0.55%	13.69	0.51
11/19	729	732	723	728	-0.14%	38,800	441億6930万	+0.14%	13.6	0.51
11/18	730	734	725	729	-0.14%	44,400	442億2997万	+0.14%	13.62	0.51
11/17	732	733	720	730	-0.07%	44,000	442億9064万	+0.14%	13.64	0.51
11/16	740	745	730	731	-0.14%	65,600	443億2098万	+0.07%	13.65	0.51
11/13	740	740	721	732	-1.15%	49,200	443億8165万	+0.21%	13.66	0.51
11/12	752	752	736	740	-1.79%	24,000	448億9737万	+1.23%	13.82	0.52
11/11	755	755	742	754	+0.47%	44,400	457億1644万	+3.08%	14.08	0.53
11/10	756	757	735	750	+0.07%	61,800	455億409万	+2.6%	14.01	0.52
11/09	740	750	730	750	+2.39%	44,000	454億7375万	+2.53%	14	0.52
11/06	736	739	723	732	-0.2%	34,000	444億1199万	+0.14%	13.67	0.51
11/05	728	737	719	734	-0.2%	48,200	445億300万	+0.34%	13.7	0.51
11/04	730	737	719	735	+1.59%	52,800	445億9400万	+0.27%	13.73	0.51
11/02	717	727	714	724	+0.63%	45,000	438億9628万	-1.56%	13.52	0.51
10/30	725	725	711	719	-0.55%	33,200	436億2325万	-2.31%	13.43	0.5
10/29	714	726	712	723	+1.47%	32,400	438億6594万	-1.9%	13.51	0.5
10/28	722	723	712	713	-0.7%	28,600	432億2888万	-3.46%	13.31	0.5
10/27	714	722	711	718	+0.49%	41,200	435億3224万	-2.91%	13.4	0.5
10/26	725	725	714	714	-0.56%	17,800	433億1989万	-3.64%	13.34	0.5
10/23	719	722	711	718	-0.21%	29,400	435億6258万	-3.36%	13.41	0.5
10/22	723	723	713	720	-0.42%	25,400	436億5359万	-3.29%	13.44	0.5
10/21	724	730	718	723	-0.62%	26,000	438億3560万	-3.15%	13.5	0.5
10/20	735	735	713	727	-1.09%	54,200	441億863万	-2.68%	13.58	0.51
10/19	724	735	719	735	+3.23%	30,000	445億9400万	-1.74%	13.73	0.51
10/16	712	717	703	712	+1.71%	84,400	431億9855万	-4.94%	13.3	0.5
10/15	738	738	700	700	-5.98%	179,400	424億7048万	-6.79%	13.08	0.49
10/14	746	750	741	745	-0.67%	27,000	451億7039万	-1.26%	13.91	0.52
10/13	746	754	739	750	+0.6%	16,800	454億7375万	-0.6%	14	0.52
10/12	751	756	743	745	-0.73%	13,200	452億73万	-1.19%	13.92	0.52
10/09	758	779	750	751	-1.12%	23,600	455億3442万	-0.6%	14.02	0.52
10/08	743	780	743	759	+2.92%	46,400	460億5014万	+0.53%	14.18	0.53
10/07	738	747	737	738	0%	23,000	447億4568万	-2.32%	13.78	0.51
10/06	749	751	737	738	-1.93%	30,600	447億4568万	-2.32%	13.78	0.51
10/05	742	756	737	752	+0.87%	33,600	456億2543万	-0.53%	14.05	0.53
10/02	765	765	746	746	-0.53%	18,400	452億3106万	-1.52%	13.93	0.52
09/30	771	774	750	750	-3.29%	20,800	454億7375万	-0.99%	14	0.52
09/29	780	781	760	775	-1.4%	27,400	470億2089万	+2.38%	14.48	0.54
09/28	751	793	747	786	+5.08%	68,400	476億8828万	+3.97%	14.68	0.55
09/25	740	748	740	748	+1.56%	19,800	453億8274万	-0.8%	13.97	0.52
09/24	752	752	737	737	-1.07%	18,400	446億8501万	-2.32%	13.76	0.51
09/23	749	753	734	745	-1.26%	34,200	451億7039万	-1.39%	13.91	0.52
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

K&Oエナジーグループ（1663）の株価チャート

2020/07/16～2020/12/14

株価推移

開示資料

決算

株式

チャート