K&Oエナジーグループ（1663）の株価チャート
2020/12/03～2021/04/28
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 |
| 04/28 | 1,426 | 1,440 | 1,425 | 1,425 | 0% | 22,700 | 432億2888万 | -1.79% | 13.3 | 0.48 |
| 04/27 | 1,448 | 1,448 | 1,425 | 1,425 | -0.84% | 24,400 | 432億2888万 | -1.93% | 13.3 | 0.48 |
| 04/26 | 1,429 | 1,440 | 1,428 | 1,437 | +0.84% | 12,200 | 435億9291万 | -1.24% | 13.41 | 0.49 |
| 04/23 | 1,432 | 1,437 | 1,425 | 1,425 | -0.49% | 24,000 | 432億2888万 | -2.26% | 13.3 | 0.48 |
| 04/22 | 1,437 | 1,444 | 1,431 | 1,432 | +0.35% | 16,300 | 434億4123万 | -1.98% | 13.37 | 0.49 |
| 04/21 | 1,427 | 1,440 | 1,425 | 1,427 | -0.42% | 27,600 | 432億8955万 | -2.59% | 13.32 | 0.48 |
| 04/20 | 1,428 | 1,445 | 1,426 | 1,433 | +0.42% | 19,400 | 434億7157万 | -2.38% | 13.38 | 0.49 |
| 04/19 | 1,435 | 1,449 | 1,427 | 1,427 | -0.42% | 19,500 | 432億8955万 | -2.86% | 13.32 | 0.48 |
| 04/16 | 1,440 | 1,452 | 1,433 | 1,433 | -0.28% | 13,600 | 434億7157万 | -2.52% | 13.38 | 0.49 |
| 04/15 | 1,434 | 1,445 | 1,434 | 1,437 | +0.35% | 6,700 | 435億9291万 | -2.24% | 13.41 | 0.49 |
| 04/14 | 1,440 | 1,440 | 1,431 | 1,432 | -0.42% | 16,900 | 434億4123万 | -2.65% | 13.37 | 0.49 |
| 04/13 | 1,448 | 1,451 | 1,438 | 1,438 | -0.69% | 6,600 | 436億2325万 | -2.31% | 13.42 | 0.49 |
| 04/12 | 1,452 | 1,453 | 1,442 | 1,448 | +0.42% | 4,800 | 439億2661万 | -1.7% | 13.52 | 0.49 |
| 04/09 | 1,440 | 1,455 | 1,436 | 1,442 | +0.35% | 15,900 | 437億4459万 | -2.1% | 13.46 | 0.49 |
| 04/08 | 1,458 | 1,461 | 1,433 | 1,437 | -2.38% | 23,000 | 435億9291万 | -2.44% | 13.41 | 0.49 |
| 04/07 | 1,453 | 1,474 | 1,447 | 1,472 | +1.66% | 20,400 | 446億5468万 | -0.07% | 13.74 | 0.5 |
| 04/06 | 1,471 | 1,471 | 1,445 | 1,448 | -1.56% | 25,200 | 439億2661万 | -1.56% | 13.52 | 0.49 |
| 04/05 | 1,467 | 1,476 | 1,461 | 1,471 | +0.14% | 14,800 | 446億2434万 | +0.07% | 13.73 | 0.5 |
| 04/02 | 1,482 | 1,482 | 1,462 | 1,469 | -0.14% | 7,800 | 445億6367万 | 0% | 13.71 | 0.5 |
| 04/01 | 1,485 | 1,485 | 1,460 | 1,471 | +0.2% | 16,600 | 446億2434万 | +0.27% | 13.73 | 0.5 |
| 03/31 | 1,486 | 1,498 | 1,468 | 1,468 | -2.26% | 32,100 | 445億3333万 | +0.14% | 13.7 | 0.5 |
| 03/30 | 1,513 | 1,513 | 1,468 | 1,502 | -0.53% | 35,100 | 455億6476万 | +2.6% | 14.02 | 0.51 |
| 03/29 | 1,503 | 1,522 | 1,478 | 1,510 | +1.34% | 59,700 | 458億745万 | +3.21% | 14.09 | 0.51 |
| 03/26 | 1,491 | 1,496 | 1,474 | 1,490 | +0.81% | 22,100 | 452億73万 | +2.05% | 13.91 | 0.5 |
| 03/25 | 1,484 | 1,504 | 1,456 | 1,478 | -0.4% | 32,900 | 448億3669万 | +1.37% | 13.8 | 0.5 |
| 03/24 | 1,468 | 1,494 | 1,456 | 1,484 | +0.54% | 28,900 | 450億1871万 | +1.92% | 13.85 | 0.5 |
| 03/23 | 1,514 | 1,514 | 1,470 | 1,476 | -1.99% | 29,100 | 447億7602万 | +1.51% | 13.78 | 0.5 |
| 03/22 | 1,500 | 1,512 | 1,482 | 1,506 | 0% | 33,100 | 456億8610万 | +3.72% | 14.06 | 0.51 |
| 03/19 | 1,503 | 1,513 | 1,490 | 1,506 | -0.26% | 34,200 | 456億8610万 | +3.79% | 14.06 | 0.51 |
| 03/18 | 1,508 | 1,513 | 1,493 | 1,510 | +0.67% | 23,100 | 458億745万 | +4.21% | 14.09 | 0.51 |
| 03/17 | 1,471 | 1,500 | 1,466 | 1,500 | +1.83% | 30,300 | 455億409万 | +3.66% | 14 | 0.51 |
| 03/16 | 1,443 | 1,473 | 1,433 | 1,473 | +2.08% | 54,000 | 446億8501万 | +1.94% | 13.75 | 0.5 |
| 03/15 | 1,440 | 1,444 | 1,426 | 1,443 | +0.42% | 40,400 | 437億7493万 | -0.07% | 13.47 | 0.49 |
| 03/12 | 1,441 | 1,459 | 1,429 | 1,437 | -1.51% | 64,800 | 435億9291万 | -0.42% | 13.41 | 0.49 |
| 03/11 | 1,452 | 1,465 | 1,441 | 1,459 | +0.14% | 44,500 | 442億6031万 | +1.11% | 13.62 | 0.49 |
| 03/10 | 1,470 | 1,472 | 1,447 | 1,457 | -1.02% | 37,800 | 441億9964万 | +1.04% | 13.6 | 0.49 |
| 03/09 | 1,447 | 1,472 | 1,443 | 1,472 | +2.08% | 46,100 | 446億5468万 | +2.15% | 13.74 | 0.5 |
| 03/08 | 1,444 | 1,446 | 1,431 | 1,442 | -0.07% | 26,200 | 437億4459万 | +0.21% | 13.46 | 0.49 |
| 03/05 | 1,436 | 1,443 | 1,420 | 1,443 | +0.35% | 34,100 | 437億7493万 | +0.28% | 13.47 | 0.49 |
| 03/04 | 1,428 | 1,438 | 1,421 | 1,438 | +0.56% | 21,900 | 436億2325万 | -0.07% | 13.42 | 0.49 |
| 03/03 | 1,426 | 1,432 | 1,416 | 1,430 | +0.63% | 18,000 | 433億8056万 | -0.63% | 13.35 | 0.48 |
| 03/02 | 1,440 | 1,440 | 1,417 | 1,421 | -1.32% | 38,600 | 431億754万 | -1.25% | 13.26 | 0.48 |
| 03/01 | 1,418 | 1,443 | 1,418 | 1,440 | +1.69% | 23,300 | 436億8392万 | +0.07% | 13.44 | 0.49 |
| 02/26 | 1,436 | 1,444 | 1,416 | 1,416 | -1.6% | 43,100 | 429億5586万 | -1.67% | 13.22 | 0.48 |
| 02/25 | 1,454 | 1,454 | 1,436 | 1,439 | +0.07% | 19,900 | 436億5359万 | -0.21% | 13.43 | 0.49 |
| 02/24 | 1,463 | 1,475 | 1,436 | 1,438 | -1.78% | 28,000 | 436億2325万 | -0.21% | 13.42 | 0.49 |
| 02/22 | 1,447 | 1,471 | 1,439 | 1,464 | +1.6% | 35,700 | 444億1199万 | +1.6% | 13.66 | 0.5 |
| 02/19 | 1,430 | 1,448 | 1,428 | 1,441 | +0.07% | 24,600 | 437億1426万 | +0.07% | 13.45 | 0.49 |
| 02/18 | 1,444 | 1,446 | 1,427 | 1,440 | +0.91% | 29,600 | 436億8392万 | 0% | 13.44 | 0.49 |
| 02/17 | 1,423 | 1,460 | 1,420 | 1,427 | +0.28% | 40,500 | 432億8955万 | -0.9% | 13.32 | 0.48 |
| 02/16 | 1,441 | 1,448 | 1,416 | 1,423 | -1.18% | 56,600 | 431億6821万 | -1.25% | 13.28 | 0.48 |
| 02/15 | 1,469 | 1,469 | 1,436 | 1,440 | -2.11% | 46,600 | 436億8392万 | -0.14% | 13.44 | 0.49 |
| 02/12 | 1,473 | 1,486 | 1,467 | 1,471 | -0.14% | 26,100 | 446億2434万 | +2.01% | 13.73 | 0.5 |
| 02/10 | 1,458 | 1,476 | 1,448 | 1,473 | +1.17% | 15,800 | 446億8501万 | +2.22% | 13.75 | 0.5 |
| 02/09 | 1,444 | 1,466 | 1,444 | 1,456 | +0.83% | 20,800 | 441億6930万 | +1.04% | 13.59 | 0.49 |
| 02/08 | 1,445 | 1,466 | 1,433 | 1,444 | +0.56% | 48,500 | 438億527万 | +0.21% | 13.48 | 0.49 |
| 02/05 | 1,431 | 1,444 | 1,431 | 1,436 | +0.42% | 14,400 | 435億6258万 | -0.49% | 13.4 | 0.49 |
| 02/04 | 1,430 | 1,440 | 1,428 | 1,430 | 0% | 11,800 | 433億8056万 | -1.04% | 13.35 | 0.48 |
| 02/03 | 1,431 | 1,441 | 1,430 | 1,430 | -0.42% | 9,200 | 433億8056万 | -1.11% | 13.35 | 0.48 |
| 02/02 | 1,439 | 1,440 | 1,428 | 1,436 | +0.56% | 14,800 | 435億6258万 | -0.76% | 13.4 | 0.49 |
| 02/01 | 1,430 | 1,442 | 1,428 | 1,428 | +0.07% | 13,000 | 433億1989万 | -1.31% | 13.33 | 0.48 |
| 01/29 | 1,446 | 1,447 | 1,427 | 1,427 | -1.38% | 23,800 | 432億8955万 | -1.45% | 13.32 | 0.48 |
| 01/28 | 1,433 | 1,447 | 1,429 | 1,447 | +0.98% | 23,800 | 438億9628万 | -0.21% | 13.51 | 0.49 |
| 01/27 | 1,434 | 1,442 | 1,433 | 1,433 | -0.21% | 7,100 | 434億7157万 | -1.31% | 13.38 | 0.49 |
| 01/26 | 1,442 | 1,442 | 1,429 | 1,436 | +0.07% | 9,300 | 435億6258万 | -1.24% | 13.4 | 0.49 |
| 01/25 | 1,435 | 1,447 | 1,435 | 1,435 | +0.35% | 6,300 | 435億3224万 | -1.51% | 13.39 | 0.49 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
