K&Oエナジーグループ（1663）の株価チャート

2021/11/29

2021/07/02～2021/11/29

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
11/29	1,526	1,528	1,487	1,500	-2.02%	35,400	455億409万	-4.21%	14	0.51
11/26	1,521	1,535	1,508	1,531	+0.53%	27,000	464億4450万	-2.61%	14.29	0.52
11/25	1,520	1,530	1,515	1,523	+0.4%	11,400	462億182万	-3.42%	14.22	0.52
11/24	1,539	1,543	1,515	1,517	-0.2%	18,100	460億1980万	-4.17%	14.16	0.51
11/22	1,481	1,532	1,481	1,520	+2.7%	25,100	461億1081万	-4.4%	14.19	0.52
11/19	1,476	1,483	1,458	1,480	+0.07%	15,200	448億9737万	-7.15%	13.81	0.5
11/18	1,485	1,488	1,460	1,479	-0.6%	23,400	448億6703万	-7.5%	13.8	0.5
11/17	1,510	1,511	1,488	1,488	-1.85%	17,600	451億4005万	-7.23%	13.89	0.5
11/16	1,548	1,555	1,509	1,516	-2.07%	34,600	459億8946万	-5.78%	14.15	0.51
11/15	1,506	1,566	1,506	1,548	+3.13%	38,500	469億6022万	-4.09%	14.45	0.52
11/12	1,512	1,524	1,488	1,501	-2.09%	30,500	455億3442万	-7.17%	14.01	0.51
11/11	1,517	1,551	1,517	1,533	-0.71%	15,800	465億518万	-5.37%	14.31	0.52
11/10	1,581	1,584	1,539	1,544	-2.53%	26,500	468億3887万	-4.93%	14.41	0.52
11/09	1,592	1,600	1,581	1,584	-1.31%	10,700	480億5232万	-2.28%	14.78	0.54
11/08	1,580	1,614	1,571	1,605	+1.2%	24,100	486億8937万	-0.62%	14.98	0.54
11/05	1,605	1,608	1,583	1,586	-2.22%	22,300	481億1299万	-1.25%	14.8	0.54
11/04	1,623	1,639	1,607	1,622	-0.67%	16,300	492億509万	+1.44%	15.14	0.55
11/02	1,620	1,640	1,619	1,633	+0.68%	18,200	495億3878万	+2.58%	15.24	0.55
11/01	1,640	1,642	1,607	1,622	-0.61%	24,000	492億509万	+2.4%	15.14	0.55
10/29	1,614	1,632	1,596	1,632	+1.05%	27,900	495億845万	+3.55%	15.23	0.55
10/28	1,637	1,637	1,604	1,615	-2.24%	39,800	489億9273万	+3.06%	15.07	0.55
10/27	1,660	1,665	1,650	1,652	-1.31%	14,800	501億1517万	+6.03%	15.42	0.56
10/26	1,671	1,700	1,663	1,674	+2.64%	35,100	507億8256万	+8.21%	15.62	0.57
10/25	1,611	1,634	1,604	1,631	+1.24%	29,800	494億7811万	+6.25%	15.22	0.55
10/22	1,650	1,669	1,605	1,611	-2.42%	38,000	488億7139万	+5.57%	15.04	0.55
10/21	1,700	1,700	1,651	1,651	+0.06%	64,800	500億8483万	+8.83%	15.41	0.56
10/20	1,680	1,689	1,630	1,650	-2.19%	50,700	500億5450万	+9.49%	15.4	0.56
10/19	1,680	1,695	1,649	1,687	-0.18%	43,800	511億7693万	+12.77%	15.75	0.57
10/18	1,620	1,706	1,617	1,690	+4.51%	110,900	512億6794万	+13.96%	15.77	0.57
10/15	1,597	1,618	1,590	1,617	+1.25%	51,600	490億5341万	+10%	15.09	0.55
10/14	1,611	1,615	1,584	1,597	-0.44%	78,600	484億4668万	+9.38%	14.91	0.54
10/13	1,610	1,623	1,590	1,604	-0.25%	60,000	486億5904万	+10.62%	14.97	0.54
10/12	1,648	1,650	1,602	1,608	-2.49%	80,900	487億8038万	+11.67%	15.01	0.54
10/11	1,628	1,667	1,607	1,649	+1.29%	85,200	500億2416万	+15.31%	15.39	0.56
10/08	1,588	1,630	1,566	1,628	+3.37%	105,300	493億8710万	+14.81%	15.2	0.55
10/07	1,581	1,617	1,553	1,575	-3.37%	203,900	477億7929万	+11.94%	14.7	0.53
10/06	1,513	1,636	1,508	1,630	+10.88%	274,700	494億4777万	+16.68%	15.21	0.55
10/05	1,431	1,493	1,431	1,470	+3.09%	110,200	445億9400万	+6.06%	13.72	0.5
10/04	1,395	1,430	1,395	1,426	+2.3%	52,400	432億5922万	+3.26%	13.31	0.48
10/01	1,416	1,417	1,388	1,394	-1.2%	37,200	422億8846万	+1.23%	13.01	0.47
09/30	1,437	1,437	1,411	1,411	-1.81%	18,500	428億418万	+2.69%	13.17	0.48
09/29	1,443	1,444	1,424	1,437	-0.69%	46,800	435億9291万	+4.81%	13.41	0.49
09/28	1,444	1,447	1,416	1,447	+2.19%	42,200	438億9628万	+5.85%	13.51	0.49
09/27	1,407	1,438	1,403	1,416	+1%	46,100	429億5586万	+4.04%	13.22	0.48
09/24	1,398	1,414	1,390	1,402	+1.52%	31,800	425億3115万	+3.39%	13.09	0.48
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

K&Oエナジーグループ（1663）の株価チャート

2021/07/02～2021/11/29

株価推移

開示資料

決算

株式

チャート