K&Oエナジーグループ（1663）の株価チャート

2021/02/12

2020/09/15～2021/02/12

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
2021
02/12	737	743	734	736	-0.14%	52,200	446億2434万	+2.01%	13.73	0.5
02/10	729	738	724	737	+1.17%	31,600	446億8501万	+2.15%	13.75	0.5
02/09	722	733	722	728	+0.83%	41,600	441億6930万	+1.11%	13.59	0.49
02/08	723	733	717	722	+0.56%	97,000	438億527万	+0.14%	13.48	0.49
02/05	716	722	716	718	+0.42%	28,800	435億6258万	-0.55%	13.4	0.49
02/04	715	720	714	715	0%	23,600	433億8056万	-1.11%	13.35	0.48
02/03	716	721	715	715	-0.42%	18,400	433億8056万	-1.11%	13.35	0.48
02/02	720	720	714	718	+0.56%	29,600	435億6258万	-0.83%	13.4	0.49
02/01	715	721	714	714	+0.07%	26,000	433億1989万	-1.38%	13.33	0.48
01/29	723	724	714	714	-1.38%	47,600	432億8955万	-1.45%	13.32	0.48
01/28	717	724	715	724	+0.98%	47,600	438億9628万	-0.21%	13.51	0.49
01/27	717	721	717	717	-0.21%	14,200	434億7157万	-1.31%	13.38	0.49
01/26	721	721	715	718	+0.07%	18,600	435億6258万	-1.24%	13.4	0.49
01/25	718	724	718	718	+0.35%	12,600	435億3224万	-1.44%	13.39	0.49
01/22	726	729	715	715	-1.58%	64,000	433億8056万	-2.05%	13.35	0.48
01/21	732	743	723	727	-0.55%	53,000	440億7829万	-0.62%	13.56	0.49
01/20	719	735	716	731	+1.74%	68,000	443億2098万	-0.2%	13.64	0.5
01/19	718	723	715	718	+0.21%	37,600	435億6258万	-2.05%	13.4	0.49
01/18	718	720	712	717	-0.28%	52,200	434億7157万	-2.38%	13.38	0.49
01/15	721	727	715	719	+0.35%	47,400	435億9291万	-2.38%	13.41	0.49
01/14	725	729	713	716	-1.1%	90,600	434億4123万	-2.85%	13.37	0.49
01/13	733	733	723	724	-0.14%	60,400	439億2661万	-2.03%	13.52	0.49
01/12	725	731	721	725	+0.35%	53,400	439億8728万	-2.03%	13.53	0.49
01/08	724	731	717	723	0%	74,400	438億3560万	-2.36%	13.49	0.49
01/07	732	732	720	723	-0.21%	49,400	438億3560万	-2.5%	13.49	0.49
01/06	727	736	721	724	-0.75%	35,000	439億2661万	-2.29%	13.52	0.49
01/05	737	737	723	730	-0.75%	28,200	442億6031万	-1.55%	13.62	0.49
01/04	746	746	722	735	-1.34%	26,600	445億9400万	-0.94%	13.72	0.5
2020
12/30	742	747	714	745	0%	133,200	452億73万	+0.4%	13.92	0.52
12/29	722	745	712	745	+2.55%	124,600	452億73万	+0.4%	13.92	0.52
12/28	723	728	716	727	0%	46,000	440億7829万	-1.96%	13.57	0.51
12/25	724	727	719	727	+0.9%	19,400	440億7829万	-2.09%	13.57	0.51
12/24	726	733	717	720	-1.37%	38,400	436億8392万	-2.96%	13.45	0.5
12/23	733	734	725	730	-0.21%	31,000	442億9064万	-1.62%	13.64	0.51
12/22	744	744	726	732	-1.81%	28,000	443億8165万	-1.42%	13.66	0.51
12/21	745	746	739	745	-0.2%	21,800	452億73万	+0.4%	13.92	0.52
12/18	750	759	744	747	-0.67%	52,600	452億9173万	+0.74%	13.95	0.52
12/17	748	757	743	752	+0.54%	24,600	455億9509万	+1.42%	14.04	0.52
12/16	754	755	744	748	+0.2%	35,800	453億5241万	+0.88%	13.96	0.52
12/15	748	751	746	746	-0.47%	14,000	452億6140万	+0.67%	13.94	0.52
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

K&Oエナジーグループ（1663）の株価チャート

2020/09/15～2021/02/12

株価推移

開示資料

決算

株式

チャート