K&Oエナジーグループ（1663）の株価チャート

2022/01/26

2021/08/31～2022/01/26

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
2022
01/26	1,501	1,509	1,477	1,483	-0.94%	24,800	420億2237万	+1.99%	8.27	0.47
01/25	1,485	1,544	1,485	1,497	+0.47%	65,000	424億1908万	+2.96%	8.34	0.47
01/24	1,451	1,492	1,448	1,490	+2.41%	28,100	422億2073万	+2.48%	8.31	0.47
01/21	1,443	1,458	1,436	1,455	+0.55%	17,400	412億2896万	+0.14%	8.11	0.46
01/20	1,445	1,467	1,445	1,447	+0.14%	23,000	410億228万	-0.48%	8.07	0.46
01/19	1,454	1,467	1,437	1,445	-0.62%	29,300	409億4560万	-0.62%	8.05	0.46
01/18	1,449	1,466	1,444	1,454	+0.97%	19,800	412億63万	-0.07%	8.1	0.46
01/17	1,445	1,455	1,437	1,440	+0.21%	8,400	408億392万	-1.17%	8.03	0.45
01/14	1,446	1,450	1,432	1,437	-0.69%	26,900	407億1891万	-1.44%	8.01	0.45
01/13	1,453	1,477	1,447	1,447	-0.55%	24,100	410億228万	-0.89%	8.07	0.46
01/12	1,456	1,471	1,453	1,455	-0.07%	23,400	412億2896万	-0.41%	8.11	0.46
01/11	1,436	1,459	1,424	1,456	+1.61%	25,500	412億5730万	-0.34%	8.12	0.46
01/07	1,430	1,437	1,424	1,433	+0.42%	32,900	406億557万	-2.05%	7.99	0.45
01/06	1,441	1,444	1,424	1,427	-1.52%	23,500	404億3555万	-2.53%	7.95	0.45
01/05	1,444	1,452	1,435	1,449	+0.28%	34,400	410億5895万	-1.23%	8.08	0.46
01/04	1,458	1,458	1,427	1,445	+0.63%	30,800	409億4560万	-1.63%	8.05	0.46
2021
12/30	1,466	1,466	1,433	1,436	-2.05%	23,300	406億9058万	-2.45%	13.4	0.49
12/29	1,453	1,466	1,439	1,466	+0.34%	63,400	415億4066万	-0.68%	13.68	0.5
12/28	1,468	1,473	1,448	1,461	+0.83%	36,900	413億9898万	-1.15%	13.64	0.5
12/27	1,473	1,474	1,441	1,449	-1.63%	48,000	410億5895万	-2.09%	13.53	0.49
12/24	1,480	1,488	1,467	1,473	+0.2%	64,200	417億3901万	-0.61%	13.75	0.5
12/23	1,461	1,472	1,458	1,470	+1.03%	17,200	416億5400万	-0.81%	13.72	0.5
12/22	1,444	1,465	1,435	1,455	+1.25%	20,100	412億2896万	-1.89%	13.58	0.49
12/21	1,471	1,471	1,423	1,437	-0.9%	40,200	407億1891万	-3.23%	13.41	0.49
12/20	1,482	1,482	1,450	1,450	-2.36%	23,500	410億8728万	-2.62%	13.53	0.49
12/17	1,490	1,501	1,484	1,485	-0.34%	14,400	420億7905万	-0.4%	13.86	0.5
12/16	1,480	1,497	1,480	1,490	+1.15%	24,100	422億2073万	-0.2%	13.91	0.5
12/15	1,462	1,486	1,462	1,473	+1.03%	14,900	417億3901万	-1.54%	13.75	0.5
12/14	1,453	1,480	1,430	1,458	+0.34%	30,600	413億1397万	-2.8%	13.61	0.49
12/13	1,484	1,485	1,443	1,453	-1.89%	46,900	411億7229万	-3.52%	13.56	0.49
12/10	1,523	1,523	1,473	1,481	-0.8%	18,900	419億6570万	-1.99%	13.82	0.5
12/09	1,480	1,494	1,469	1,493	+0.81%	16,700	423億573万	-1.58%	13.94	0.51
12/08	1,498	1,498	1,465	1,481	-0.27%	43,900	419億6570万	-2.69%	13.82	0.5
12/07	1,478	1,493	1,466	1,485	+1.71%	36,900	420億7905万	-2.81%	13.86	0.5
12/06	1,482	1,507	1,456	1,460	-0.34%	30,500	413億7064万	-4.82%	13.63	0.49
12/03	1,472	1,483	1,443	1,465	-1.94%	52,400	444億4232万	-4.87%	13.67	0.5
12/02	1,465	1,522	1,458	1,494	+2.12%	33,200	453億2207万	-3.49%	13.94	0.51
12/01	1,498	1,500	1,460	1,463	-2.6%	32,300	443億8165万	-5.92%	13.66	0.5
11/30	1,503	1,543	1,502	1,502	+0.13%	22,300	455億6476万	-3.84%	14.02	0.51
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

K&Oエナジーグループ（1663）の株価チャート

2021/08/31～2022/01/26

株価推移

開示資料

決算

株式

チャート