K&Oエナジーグループ（1663）の株価チャート
2021/04/26～2021/09/22
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 |
| 09/22 | 1,379 | 1,396 | 1,371 | 1,381 | +0.22% | 17,500 | 418億9410万 | +2.14% | 12.89 | 0.47 |
| 09/21 | 1,375 | 1,396 | 1,363 | 1,378 | -1.08% | 34,500 | 418億309万 | +2.15% | 12.86 | 0.47 |
| 09/17 | 1,398 | 1,410 | 1,377 | 1,393 | -0.07% | 59,400 | 422億5813万 | +3.49% | 13 | 0.47 |
| 09/16 | 1,397 | 1,409 | 1,386 | 1,394 | -0.14% | 43,200 | 422億8846万 | +3.87% | 13.01 | 0.47 |
| 09/15 | 1,382 | 1,398 | 1,371 | 1,396 | 0% | 25,000 | 423億4914万 | +4.33% | 13.03 | 0.47 |
| 09/14 | 1,368 | 1,396 | 1,363 | 1,396 | +2.12% | 40,500 | 423億4914万 | +4.57% | 13.03 | 0.47 |
| 09/13 | 1,361 | 1,367 | 1,355 | 1,367 | -0.51% | 20,200 | 414億6939万 | +2.7% | 12.76 | 0.46 |
| 09/10 | 1,355 | 1,374 | 1,349 | 1,374 | +1.03% | 32,400 | 416億8174万 | +3.46% | 12.82 | 0.47 |
| 09/09 | 1,360 | 1,365 | 1,350 | 1,360 | 0% | 18,000 | 412億5704万 | +2.64% | 12.69 | 0.46 |
| 09/08 | 1,360 | 1,360 | 1,351 | 1,360 | +0.07% | 20,200 | 412億5704万 | +2.8% | 12.69 | 0.46 |
| 09/07 | 1,360 | 1,367 | 1,342 | 1,359 | -0.07% | 20,800 | 412億2670万 | +2.88% | 12.68 | 0.46 |
| 09/06 | 1,362 | 1,369 | 1,355 | 1,360 | +0.29% | 17,500 | 412億5704万 | +3.11% | 12.69 | 0.46 |
| 09/03 | 1,348 | 1,356 | 1,338 | 1,356 | +0.59% | 14,700 | 411億3569万 | +2.96% | 12.66 | 0.46 |
| 09/02 | 1,359 | 1,359 | 1,332 | 1,348 | -0.22% | 14,800 | 408億9301万 | +2.51% | 12.58 | 0.46 |
| 09/01 | 1,362 | 1,362 | 1,336 | 1,351 | +2.19% | 17,100 | 409億8401万 | +2.82% | 12.61 | 0.46 |
| 08/31 | 1,349 | 1,352 | 1,322 | 1,322 | -2.36% | 12,600 | 401億427万 | +0.69% | 12.34 | 0.45 |
| 08/30 | 1,339 | 1,355 | 1,339 | 1,354 | +1.42% | 16,100 | 410億7502万 | +3.12% | 12.64 | 0.46 |
| 08/27 | 1,335 | 1,336 | 1,322 | 1,335 | -0.22% | 7,300 | 404億9864万 | +1.83% | 12.46 | 0.45 |
| 08/26 | 1,325 | 1,338 | 1,309 | 1,338 | +1.67% | 13,200 | 405億8964万 | +2.22% | 12.49 | 0.45 |
| 08/25 | 1,335 | 1,336 | 1,315 | 1,316 | -1.05% | 10,500 | 399億2225万 | +0.61% | 12.28 | 0.45 |
| 08/24 | 1,331 | 1,347 | 1,329 | 1,330 | -0.08% | 27,100 | 403億4696万 | +1.76% | 12.41 | 0.45 |
| 08/23 | 1,315 | 1,332 | 1,310 | 1,331 | +2.15% | 21,400 | 403億7729万 | +1.84% | 12.42 | 0.45 |
| 08/20 | 1,303 | 1,307 | 1,301 | 1,303 | +0.23% | 12,200 | 395億2788万 | -0.31% | 12.16 | 0.44 |
| 08/19 | 1,306 | 1,309 | 1,300 | 1,300 | -0.54% | 5,100 | 394億3687万 | -0.69% | 12.13 | 0.44 |
| 08/18 | 1,306 | 1,314 | 1,303 | 1,307 | +0.46% | 9,800 | 396億4923万 | -0.23% | 12.2 | 0.44 |
| 08/17 | 1,309 | 1,309 | 1,301 | 1,301 | 0% | 3,700 | 394億6721万 | -0.69% | 12.14 | 0.44 |
| 08/16 | 1,301 | 1,309 | 1,300 | 1,301 | 0% | 18,100 | 394億6721万 | -0.69% | 12.14 | 0.44 |
| 08/13 | 1,305 | 1,307 | 1,298 | 1,301 | +0.7% | 14,900 | 394億6721万 | -0.84% | 12.14 | 0.44 |
| 08/12 | 1,302 | 1,305 | 1,292 | 1,292 | -0.77% | 18,500 | 391億9419万 | -1.6% | 12.06 | 0.44 |
| 08/11 | 1,300 | 1,303 | 1,295 | 1,302 | +0.08% | 21,500 | 394億9755万 | -0.99% | 12.15 | 0.44 |
| 08/10 | 1,299 | 1,313 | 1,299 | 1,301 | -0.23% | 13,200 | 394億6721万 | -1.14% | 12.14 | 0.44 |
| 08/06 | 1,301 | 1,304 | 1,293 | 1,304 | +0.54% | 30,600 | 395億5822万 | -0.99% | 12.17 | 0.44 |
| 08/05 | 1,301 | 1,305 | 1,294 | 1,297 | -0.54% | 28,100 | 393億4587万 | -1.59% | 12.11 | 0.44 |
| 08/04 | 1,305 | 1,309 | 1,302 | 1,304 | -0.38% | 10,900 | 395億5822万 | -1.14% | 12.17 | 0.44 |
| 08/03 | 1,318 | 1,318 | 1,306 | 1,309 | -0.61% | 13,800 | 397億990万 | -0.98% | 12.22 | 0.44 |
| 08/02 | 1,311 | 1,323 | 1,306 | 1,317 | +1.15% | 17,200 | 399億5259万 | -0.53% | 12.29 | 0.45 |
| 07/30 | 1,312 | 1,317 | 1,297 | 1,302 | -1.14% | 16,100 | 394億9755万 | -1.74% | 12.15 | 0.44 |
| 07/29 | 1,321 | 1,321 | 1,314 | 1,317 | 0% | 5,900 | 399億5259万 | -0.68% | 12.29 | 0.45 |
| 07/28 | 1,321 | 1,322 | 1,315 | 1,317 | -0.38% | 4,900 | 399億5259万 | -0.83% | 12.29 | 0.45 |
| 07/27 | 1,321 | 1,324 | 1,315 | 1,322 | +0.38% | 12,400 | 401億427万 | -0.45% | 12.34 | 0.45 |
| 07/26 | 1,306 | 1,317 | 1,303 | 1,317 | +1.07% | 17,600 | 399億5259万 | -0.98% | 12.29 | 0.45 |
| 07/21 | 1,299 | 1,307 | 1,296 | 1,303 | +0.46% | 19,600 | 395億2788万 | -2.1% | 12.16 | 0.44 |
| 07/20 | 1,295 | 1,304 | 1,295 | 1,297 | -0.23% | 17,400 | 393億4587万 | -2.77% | 12.11 | 0.44 |
| 07/19 | 1,305 | 1,308 | 1,295 | 1,300 | -0.69% | 46,300 | 394億3687万 | -2.69% | 12.13 | 0.44 |
| 07/16 | 1,323 | 1,328 | 1,308 | 1,309 | -1.73% | 17,600 | 397億990万 | -2.17% | 12.22 | 0.44 |
| 07/15 | 1,336 | 1,347 | 1,324 | 1,332 | +0.45% | 26,000 | 404億763万 | -0.6% | 12.43 | 0.45 |
| 07/14 | 1,342 | 1,350 | 1,326 | 1,326 | -1.41% | 13,800 | 402億2561万 | -1.19% | 12.38 | 0.45 |
| 07/13 | 1,333 | 1,349 | 1,333 | 1,345 | +1.97% | 21,200 | 408億200万 | +0.07% | 12.55 | 0.46 |
| 07/12 | 1,330 | 1,333 | 1,315 | 1,319 | +1.07% | 21,700 | 400億1326万 | -1.86% | 12.31 | 0.45 |
| 07/09 | 1,316 | 1,320 | 1,305 | 1,305 | -1.06% | 48,100 | 395億8855万 | -2.97% | 12.18 | 0.44 |
| 07/08 | 1,333 | 1,333 | 1,319 | 1,319 | -0.9% | 27,700 | 400億1326万 | -2.01% | 12.31 | 0.45 |
| 07/07 | 1,337 | 1,344 | 1,331 | 1,331 | -1.04% | 14,800 | 403億7729万 | -1.26% | 12.42 | 0.45 |
| 07/06 | 1,344 | 1,352 | 1,341 | 1,345 | +0.6% | 15,900 | 408億200万 | -0.3% | 12.55 | 0.46 |
| 07/05 | 1,334 | 1,340 | 1,332 | 1,337 | +0.6% | 12,000 | 405億5931万 | -0.89% | 12.48 | 0.45 |
| 07/02 | 1,338 | 1,342 | 1,328 | 1,329 | -0.15% | 28,700 | 403億1662万 | -1.56% | 12.4 | 0.45 |
| 07/01 | 1,327 | 1,333 | 1,324 | 1,331 | +0.76% | 13,200 | 403億7729万 | -1.55% | 12.42 | 0.45 |
| 06/30 | 1,333 | 1,340 | 1,321 | 1,321 | -0.9% | 23,000 | 400億7393万 | -2.44% | 12.33 | 0.45 |
| 06/29 | 1,356 | 1,356 | 1,330 | 1,333 | -2.06% | 36,400 | 404億3796万 | -1.62% | 12.44 | 0.45 |
| 06/28 | 1,357 | 1,364 | 1,346 | 1,361 | +0.59% | 19,000 | 412億8737万 | +0.37% | 12.7 | 0.46 |
| 06/25 | 1,347 | 1,358 | 1,345 | 1,353 | +0.45% | 16,400 | 410億4469万 | -0.22% | 12.63 | 0.46 |
| 06/24 | 1,341 | 1,350 | 1,339 | 1,347 | +0.3% | 7,000 | 408億6267万 | -0.66% | 12.57 | 0.46 |
| 06/23 | 1,355 | 1,355 | 1,335 | 1,343 | -0.44% | 10,800 | 407億4132万 | -1.03% | 12.54 | 0.46 |
| 06/22 | 1,353 | 1,356 | 1,343 | 1,349 | +1.05% | 13,600 | 409億2334万 | -0.66% | 12.59 | 0.46 |
| 06/21 | 1,340 | 1,343 | 1,334 | 1,335 | -1.26% | 24,900 | 404億9864万 | -1.84% | 12.46 | 0.45 |
| 06/18 | 1,368 | 1,368 | 1,348 | 1,352 | -0.95% | 17,000 | 410億1435万 | -0.81% | 12.62 | 0.46 |
| 06/17 | 1,364 | 1,367 | 1,357 | 1,365 | +0.07% | 6,800 | 414億872万 | +0.07% | 12.74 | 0.46 |
| 06/16 | 1,349 | 1,367 | 1,349 | 1,364 | +1.11% | 19,500 | 413億7838万 | 0% | 12.73 | 0.46 |
| 06/15 | 1,358 | 1,358 | 1,346 | 1,349 | -0.15% | 20,200 | 409億2334万 | -1.17% | 12.59 | 0.46 |
| 06/14 | 1,368 | 1,368 | 1,351 | 1,351 | -1.17% | 17,900 | 409億8401万 | -1.24% | 12.61 | 0.46 |
| 06/11 | 1,360 | 1,371 | 1,352 | 1,367 | +0.29% | 22,600 | 414億6939万 | -0.36% | 12.76 | 0.46 |
| 06/10 | 1,374 | 1,378 | 1,360 | 1,363 | -0.87% | 18,600 | 413億4805万 | -0.87% | 12.72 | 0.46 |
| 06/09 | 1,350 | 1,375 | 1,346 | 1,375 | +1.25% | 30,000 | 417億1208万 | -0.22% | 12.83 | 0.47 |
| 06/08 | 1,336 | 1,362 | 1,334 | 1,358 | +1.72% | 26,000 | 411億9637万 | -1.59% | 12.68 | 0.46 |
| 06/07 | 1,348 | 1,351 | 1,335 | 1,335 | -0.96% | 36,000 | 404億9864万 | -3.47% | 12.46 | 0.45 |
| 06/04 | 1,353 | 1,368 | 1,342 | 1,348 | -0.22% | 35,000 | 408億9301万 | -2.81% | 12.58 | 0.46 |
| 06/03 | 1,352 | 1,363 | 1,347 | 1,351 | -0.22% | 30,600 | 409億8401万 | -2.81% | 12.61 | 0.46 |
| 06/02 | 1,358 | 1,358 | 1,345 | 1,354 | -0.15% | 55,000 | 410億7502万 | -2.8% | 12.64 | 0.46 |
| 06/01 | 1,356 | 1,358 | 1,340 | 1,356 | -0.29% | 43,800 | 411億3569万 | -2.87% | 12.66 | 0.46 |
| 05/31 | 1,387 | 1,387 | 1,359 | 1,360 | -2.16% | 15,400 | 412億5704万 | -2.79% | 12.69 | 0.46 |
| 05/28 | 1,380 | 1,393 | 1,360 | 1,390 | +0.94% | 48,700 | 421億6712万 | -0.86% | 12.97 | 0.47 |
| 05/27 | 1,342 | 1,402 | 1,335 | 1,377 | +2.61% | 369,800 | 417億7275万 | -1.92% | 12.85 | 0.47 |
| 05/26 | 1,355 | 1,364 | 1,339 | 1,342 | -0.67% | 94,500 | 407億1099万 | -4.55% | 12.53 | 0.45 |
| 05/25 | 1,356 | 1,371 | 1,349 | 1,351 | -0.88% | 87,800 | 409億8401万 | -4.18% | 12.61 | 0.46 |
| 05/24 | 1,362 | 1,372 | 1,349 | 1,363 | 0% | 68,900 | 413億4805万 | -3.54% | 12.72 | 0.46 |
| 05/21 | 1,373 | 1,379 | 1,362 | 1,363 | -0.58% | 46,100 | 413億4805万 | -3.74% | 12.72 | 0.46 |
| 05/20 | 1,373 | 1,384 | 1,370 | 1,371 | 0% | 28,700 | 415億9073万 | -3.38% | 12.8 | 0.46 |
| 05/19 | 1,388 | 1,388 | 1,368 | 1,371 | -1.44% | 51,400 | 415億9073万 | -3.59% | 12.8 | 0.46 |
| 05/18 | 1,402 | 1,402 | 1,385 | 1,391 | -0.64% | 35,900 | 421億9746万 | -2.39% | 12.98 | 0.47 |
| 05/17 | 1,377 | 1,411 | 1,377 | 1,400 | +1.82% | 39,300 | 424億7048万 | -1.96% | 13.07 | 0.47 |
| 05/14 | 1,399 | 1,400 | 1,370 | 1,375 | -0.43% | 49,900 | 417億1208万 | -3.85% | 12.83 | 0.47 |
| 05/13 | 1,386 | 1,408 | 1,381 | 1,381 | 0% | 49,100 | 418億9410万 | -3.7% | 12.89 | 0.47 |
| 05/12 | 1,440 | 1,440 | 1,381 | 1,381 | -3.9% | 80,500 | 418億9410万 | -3.9% | 12.89 | 0.47 |
| 05/11 | 1,447 | 1,450 | 1,434 | 1,437 | -0.69% | 21,500 | 435億9291万 | -0.28% | 13.41 | 0.49 |
| 05/10 | 1,447 | 1,453 | 1,445 | 1,447 | 0% | 9,400 | 438億9628万 | +0.35% | 13.51 | 0.49 |
| 05/07 | 1,446 | 1,450 | 1,437 | 1,447 | +1.12% | 20,900 | 438億9628万 | +0.21% | 13.51 | 0.49 |
| 05/06 | 1,428 | 1,448 | 1,423 | 1,431 | +0.14% | 26,700 | 434億1090万 | -1.11% | 13.36 | 0.48 |
| 04/30 | 1,425 | 1,440 | 1,425 | 1,429 | +0.28% | 24,100 | 433億5023万 | -1.38% | 13.34 | 0.48 |
| 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 |
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。
