K&Oエナジーグループ（1663）の株価チャート

2021/01/22

2020/08/26～2021/01/22

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
2021
01/22	1,451	1,457	1,430	1,430	-1.58%	32,000	433億8056万	-1.99%	13.35	0.48
01/21	1,463	1,485	1,446	1,453	-0.55%	26,500	440億7829万	-0.62%	13.56	0.49
01/20	1,437	1,470	1,432	1,461	+1.74%	34,000	443億2098万	-0.14%	13.64	0.5
01/19	1,436	1,446	1,430	1,436	+0.21%	18,800	435億6258万	-2.05%	13.4	0.49
01/18	1,435	1,440	1,424	1,433	-0.28%	26,100	434億7157万	-2.38%	13.38	0.49
01/15	1,441	1,453	1,430	1,437	+0.35%	23,700	435億9291万	-2.38%	13.41	0.49
01/14	1,450	1,457	1,425	1,432	-1.1%	45,300	434億4123万	-2.92%	13.37	0.49
01/13	1,465	1,466	1,445	1,448	-0.14%	30,200	439億2661万	-2.03%	13.52	0.49
01/12	1,450	1,461	1,442	1,450	+0.35%	26,700	439億8728万	-2.03%	13.53	0.49
01/08	1,447	1,462	1,434	1,445	0%	37,200	438億3560万	-2.43%	13.49	0.49
01/07	1,464	1,464	1,440	1,445	-0.21%	24,700	438億3560万	-2.43%	13.49	0.49
01/06	1,454	1,472	1,441	1,448	-0.75%	17,500	439億2661万	-2.29%	13.52	0.49
01/05	1,474	1,474	1,445	1,459	-0.75%	14,100	442億6031万	-1.62%	13.62	0.49
01/04	1,491	1,491	1,443	1,470	-1.34%	13,300	445億9400万	-0.94%	13.72	0.5
2020
12/30	1,484	1,494	1,428	1,490	0%	66,600	452億73万	+0.34%	13.92	0.52
12/29	1,443	1,490	1,424	1,490	+2.55%	62,300	452億73万	+0.47%	13.92	0.52
12/28	1,446	1,456	1,431	1,453	0%	23,000	440億7829万	-1.96%	13.57	0.51
12/25	1,447	1,453	1,437	1,453	+0.9%	9,700	440億7829万	-2.02%	13.57	0.51
12/24	1,452	1,465	1,434	1,440	-1.37%	19,200	436億8392万	-2.9%	13.45	0.5
12/23	1,466	1,468	1,450	1,460	-0.21%	15,500	442億9064万	-1.62%	13.64	0.51
12/22	1,487	1,487	1,451	1,463	-1.81%	14,000	443億8165万	-1.42%	13.66	0.51
12/21	1,489	1,492	1,478	1,490	-0.2%	10,900	452億73万	+0.4%	13.92	0.52
12/18	1,500	1,517	1,487	1,493	-0.67%	26,300	452億9173万	+0.67%	13.95	0.52
12/17	1,495	1,514	1,485	1,503	+0.54%	12,300	455億9509万	+1.42%	14.04	0.52
12/16	1,508	1,509	1,488	1,495	+0.2%	17,900	453億5241万	+0.88%	13.96	0.52
12/15	1,496	1,501	1,492	1,492	-0.47%	7,000	452億6140万	+0.61%	13.94	0.52
12/14	1,519	1,519	1,485	1,499	-1.32%	26,300	454億7375万	+1.08%	14	0.52
12/11	1,513	1,528	1,502	1,519	+1%	24,300	460億8047万	+2.57%	14.19	0.53
12/10	1,508	1,529	1,504	1,504	-1.31%	16,700	456億2543万	+1.69%	14.05	0.53
12/09	1,510	1,550	1,499	1,524	+1.6%	20,000	462億3215万	+3.11%	14.23	0.53
12/08	1,503	1,520	1,500	1,500	-1.06%	11,500	455億409万	+1.69%	14.01	0.52
12/07	1,559	1,600	1,505	1,516	+1.81%	35,000	459億8946万	+2.99%	14.16	0.53
12/04	1,474	1,492	1,474	1,489	+0.68%	14,000	451億7039万	+1.29%	13.91	0.52
12/03	1,461	1,484	1,461	1,479	+1.23%	16,400	448億6703万	+0.82%	13.81	0.52
12/02	1,489	1,489	1,455	1,461	-0.75%	26,900	443億2098万	-0.27%	13.65	0.51
12/01	1,480	1,485	1,462	1,472	+0.82%	28,000	446億5468万	+0.55%	13.75	0.51
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

K&Oエナジーグループ（1663）の株価チャート

2020/08/26～2021/01/22

株価推移

開示資料

決算

株式

チャート