K&Oエナジーグループ（1663）の株価チャート

2021/04/14

2020/11/18～2021/04/14

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
2021
04/14	720	720	716	716	-0.42%	33,800	434億4123万	-2.59%	13.37	0.49
04/13	724	726	719	719	-0.69%	13,200	436億2325万	-2.31%	13.42	0.49
04/12	726	727	721	724	+0.42%	9,600	439億2661万	-1.76%	13.52	0.49
04/09	720	728	718	721	+0.35%	31,800	437億4459万	-2.04%	13.46	0.49
04/08	729	731	717	719	-2.38%	46,000	435億9291万	-2.38%	13.41	0.49
04/07	727	737	724	736	+1.66%	40,800	446億5468万	-0.14%	13.74	0.5
04/06	736	736	723	724	-1.56%	50,400	439億2661万	-1.63%	13.52	0.49
04/05	734	738	731	736	+0.14%	29,600	446億2434万	+0.07%	13.73	0.5
04/02	741	741	731	735	-0.14%	15,600	445億6367万	-0.07%	13.71	0.5
04/01	743	743	730	736	+0.2%	33,200	446億2434万	+0.34%	13.73	0.5
03/31	743	749	734	734	-2.26%	64,200	445億3333万	+0.14%	13.7	0.5
03/30	757	757	734	751	-0.53%	70,200	455億6476万	+2.6%	14.02	0.51
03/29	752	761	739	755	+1.34%	119,400	458億745万	+3.28%	14.09	0.51
03/26	746	748	737	745	+0.81%	44,200	452億73万	+2.05%	13.91	0.5
03/25	742	752	728	739	-0.4%	65,800	448億3669万	+1.37%	13.8	0.5
03/24	734	747	728	742	+0.54%	57,800	450億1871万	+1.92%	13.85	0.5
03/23	757	757	735	738	-1.99%	58,200	447億7602万	+1.51%	13.78	0.5
03/22	750	756	741	753	0%	66,200	456億8610万	+3.72%	14.06	0.51
03/19	752	757	745	753	-0.26%	68,400	456億8610万	+3.86%	14.06	0.51
03/18	754	757	747	755	+0.67%	46,200	458億745万	+4.14%	14.09	0.51
03/17	736	750	733	750	+1.83%	60,600	455億409万	+3.59%	14	0.51
03/16	722	737	717	737	+2.08%	108,000	446億8501万	+1.87%	13.75	0.5
03/15	720	722	713	722	+0.42%	80,800	437億7493万	-0.07%	13.47	0.49
03/12	721	730	715	719	-1.51%	129,600	435億9291万	-0.48%	13.41	0.49
03/11	726	733	721	730	+0.14%	89,000	442億6031万	+1.18%	13.62	0.49
03/10	735	736	724	729	-1.02%	75,600	441億9964万	+1.04%	13.6	0.49
03/09	724	736	722	736	+2.08%	92,200	446億5468万	+2.22%	13.74	0.5
03/08	722	723	716	721	-0.07%	52,400	437億4459万	+0.28%	13.46	0.49
03/05	718	722	710	722	+0.35%	68,200	437億7493万	+0.21%	13.47	0.49
03/04	714	719	711	719	+0.56%	43,800	436億2325万	0%	13.42	0.49
03/03	713	716	708	715	+0.63%	36,000	433億8056万	-0.56%	13.35	0.48
03/02	720	720	709	711	-1.32%	77,200	431億754万	-1.18%	13.26	0.48
03/01	709	722	709	720	+1.69%	46,600	436億8392万	0%	13.44	0.49
02/26	718	722	708	708	-1.6%	86,200	429億5586万	-1.67%	13.22	0.48
02/25	727	727	718	720	+0.07%	39,800	436億5359万	-0.21%	13.43	0.49
02/24	732	738	718	719	-1.78%	56,000	436億2325万	-0.28%	13.42	0.49
02/22	724	736	720	732	+1.6%	71,400	444億1199万	+1.53%	13.66	0.5
02/19	715	724	714	721	+0.07%	49,200	437億1426万	+0.07%	13.45	0.49
02/18	722	723	714	720	+0.91%	59,200	436億8392万	0%	13.44	0.49
02/17	712	730	710	714	+0.28%	81,000	432億8955万	-0.9%	13.32	0.48
02/16	721	724	708	712	-1.18%	113,200	431億6821万	-1.32%	13.28	0.48
02/15	735	735	718	720	-2.11%	93,200	436億8392万	-0.14%	13.44	0.49
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

K&Oエナジーグループ（1663）の株価チャート

2020/11/18～2021/04/14

株価推移

開示資料

決算

株式

チャート