K&Oエナジーグループ（1663）の株価チャート
2021/11/24～2022/04/20
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 |
| 04/20 | 1,699 | 1,704 | 1,663 | 1,668 | -1.82% | 29,300 | 472億6454万 | -0.48% | 9.3 | 0.53 |
| 04/19 | 1,691 | 1,735 | 1,683 | 1,699 | +1.43% | 62,900 | 481億4296万 | +1.43% | 9.47 | 0.54 |
| 04/18 | 1,675 | 1,685 | 1,651 | 1,675 | +0.48% | 24,400 | 474億6290万 | +0.06% | 9.34 | 0.53 |
| 04/15 | 1,675 | 1,678 | 1,649 | 1,667 | -0.36% | 20,100 | 472億3621万 | -0.36% | 9.29 | 0.53 |
| 04/14 | 1,636 | 1,675 | 1,636 | 1,673 | +2.14% | 22,300 | 474億623万 | -0.06% | 9.33 | 0.53 |
| 04/13 | 1,602 | 1,639 | 1,602 | 1,638 | +1.68% | 29,300 | 464億1446万 | -1.97% | 9.13 | 0.52 |
| 04/12 | 1,637 | 1,638 | 1,589 | 1,611 | -1.65% | 38,800 | 456億4939万 | -3.59% | 8.98 | 0.51 |
| 04/11 | 1,651 | 1,682 | 1,630 | 1,638 | -0.97% | 35,700 | 464億1446万 | -2.21% | 9.13 | 0.52 |
| 04/08 | 1,685 | 1,685 | 1,650 | 1,654 | -2.07% | 39,100 | 468億6784万 | -1.43% | 9.22 | 0.52 |
| 04/07 | 1,683 | 1,692 | 1,657 | 1,689 | +0.36% | 35,400 | 478億5960万 | +0.6% | 9.42 | 0.53 |
| 04/06 | 1,684 | 1,701 | 1,674 | 1,683 | -0.88% | 31,700 | 476億8959万 | +0.3% | 9.38 | 0.53 |
| 04/05 | 1,707 | 1,711 | 1,691 | 1,698 | -0.47% | 26,500 | 481億1463万 | +1.31% | 9.47 | 0.54 |
| 04/04 | 1,698 | 1,728 | 1,686 | 1,706 | +0.83% | 37,100 | 483億4132万 | +2.03% | 9.51 | 0.54 |
| 04/01 | 1,686 | 1,698 | 1,673 | 1,692 | +0.83% | 20,500 | 479億4461万 | +1.5% | 9.43 | 0.53 |
| 03/31 | 1,688 | 1,700 | 1,674 | 1,678 | -1.12% | 28,800 | 475億4791万 | +0.84% | 9.36 | 0.53 |
| 03/30 | 1,740 | 1,740 | 1,663 | 1,697 | -2.75% | 63,500 | 480億8629万 | +2.23% | 9.46 | 0.54 |
| 03/29 | 1,729 | 1,749 | 1,719 | 1,745 | -0.17% | 53,400 | 494億4642万 | +5.44% | 9.73 | 0.55 |
| 03/28 | 1,724 | 1,759 | 1,717 | 1,748 | +1.98% | 59,200 | 495億3143万 | +6% | 9.74 | 0.55 |
| 03/25 | 1,694 | 1,721 | 1,688 | 1,714 | +1.66% | 38,700 | 485億6800万 | +4.45% | 9.55 | 0.54 |
| 03/24 | 1,667 | 1,687 | 1,653 | 1,686 | +1.32% | 36,000 | 477億7459万 | +3.06% | 9.4 | 0.53 |
| 03/23 | 1,673 | 1,673 | 1,648 | 1,664 | +0.18% | 33,400 | 471億5120万 | +2.02% | 9.28 | 0.53 |
| 03/22 | 1,650 | 1,670 | 1,645 | 1,661 | +1.28% | 48,300 | 470億6619万 | +2.09% | 9.26 | 0.52 |
| 03/18 | 1,625 | 1,650 | 1,616 | 1,640 | +0.92% | 36,900 | 464億7114万 | +1.11% | 9.14 | 0.52 |
| 03/17 | 1,663 | 1,664 | 1,612 | 1,625 | -2.11% | 54,200 | 460億4609万 | +0.43% | 9.06 | 0.51 |
| 03/16 | 1,651 | 1,688 | 1,620 | 1,660 | +1.1% | 62,100 | 470億3786万 | +2.79% | 9.25 | 0.52 |
| 03/15 | 1,640 | 1,661 | 1,620 | 1,642 | -1.85% | 37,500 | 465億2781万 | +1.92% | 9.15 | 0.52 |
| 03/14 | 1,660 | 1,698 | 1,595 | 1,673 | +1.33% | 114,700 | 474億623万 | +4.11% | 9.33 | 0.53 |
| 03/11 | 1,659 | 1,661 | 1,624 | 1,651 | -1.26% | 39,600 | 467億8283万 | +3.06% | 9.2 | 0.52 |
| 03/10 | 1,617 | 1,674 | 1,615 | 1,672 | +3.98% | 46,400 | 473億7789万 | +4.7% | 9.32 | 0.53 |
| 03/09 | 1,636 | 1,636 | 1,594 | 1,608 | -1.95% | 48,000 | 455億6438万 | +1.01% | 8.96 | 0.51 |
| 03/08 | 1,699 | 1,699 | 1,615 | 1,640 | -4.48% | 85,800 | 464億7114万 | +3.27% | 9.14 | 0.52 |
| 03/07 | 1,774 | 1,774 | 1,705 | 1,717 | +1% | 131,400 | 486億5301万 | +8.6% | 9.57 | 0.54 |
| 03/04 | 1,690 | 1,770 | 1,660 | 1,700 | +0.24% | 129,700 | 481億7130万 | +8.21% | 9.48 | 0.54 |
| 03/03 | 1,690 | 1,750 | 1,679 | 1,696 | +2.73% | 126,200 | 480億5795万 | +8.58% | 9.45 | 0.54 |
| 03/02 | 1,626 | 1,688 | 1,625 | 1,651 | +1.54% | 59,100 | 467億8283万 | +6.24% | 9.2 | 0.52 |
| 03/01 | 1,626 | 1,639 | 1,617 | 1,626 | +0.49% | 31,600 | 460億7443万 | +5.04% | 9.06 | 0.51 |
| 02/28 | 1,595 | 1,625 | 1,586 | 1,618 | +2.34% | 33,700 | 458億4774万 | +5% | 9.02 | 0.51 |
| 02/25 | 1,604 | 1,604 | 1,570 | 1,581 | -2.17% | 27,800 | 447億9931万 | +3.06% | 8.81 | 0.5 |
| 02/24 | 1,585 | 1,619 | 1,551 | 1,616 | +3.26% | 44,500 | 457億9107万 | +5.69% | 9.01 | 0.51 |
| 02/22 | 1,566 | 1,589 | 1,560 | 1,565 | -1.2% | 15,200 | 443億4593万 | +2.83% | 8.72 | 0.49 |
| 02/21 | 1,575 | 1,588 | 1,575 | 1,584 | +0.57% | 12,800 | 448億8432万 | +4.42% | 8.83 | 0.5 |
| 02/18 | 1,555 | 1,590 | 1,547 | 1,575 | +0.9% | 21,900 | 446億2929万 | +4.24% | 8.78 | 0.5 |
| 02/17 | 1,580 | 1,580 | 1,553 | 1,561 | -0.95% | 10,900 | 442億3259万 | +3.65% | 8.7 | 0.49 |
| 02/16 | 1,564 | 1,581 | 1,564 | 1,576 | +0.64% | 16,600 | 446億5763万 | +4.93% | 8.78 | 0.5 |
| 02/15 | 1,575 | 1,597 | 1,555 | 1,566 | -0.32% | 23,300 | 443億7427万 | +4.61% | 8.73 | 0.49 |
| 02/14 | 1,540 | 1,582 | 1,525 | 1,571 | +1.62% | 29,900 | 445億1595万 | +5.29% | 8.76 | 0.5 |
| 02/10 | 1,552 | 1,552 | 1,528 | 1,546 | +0.52% | 18,600 | 438億755万 | +4.04% | 8.62 | 0.49 |
| 02/09 | 1,560 | 1,560 | 1,531 | 1,538 | -1.03% | 18,100 | 435億8086万 | +3.78% | 8.57 | 0.49 |
| 02/08 | 1,540 | 1,558 | 1,537 | 1,554 | +0.91% | 18,000 | 440億3423万 | +5.14% | 8.66 | 0.49 |
| 02/07 | 1,563 | 1,563 | 1,533 | 1,540 | -0.96% | 32,300 | 436億3753万 | +4.48% | 8.58 | 0.49 |
| 02/04 | 1,547 | 1,566 | 1,547 | 1,555 | +0.52% | 14,300 | 440億6257万 | +5.71% | 8.67 | 0.49 |
| 02/03 | 1,521 | 1,550 | 1,519 | 1,547 | +1.71% | 13,200 | 438億3588万 | +5.45% | 8.62 | 0.49 |
| 02/02 | 1,555 | 1,564 | 1,517 | 1,521 | -1.36% | 25,100 | 430億9914万 | +3.96% | 8.48 | 0.48 |
| 02/01 | 1,510 | 1,547 | 1,507 | 1,542 | +2.32% | 32,900 | 436億9420万 | +5.54% | 8.6 | 0.49 |
| 01/31 | 1,482 | 1,507 | 1,480 | 1,507 | +1.82% | 15,200 | 427億244万 | +3.36% | 8.4 | 0.48 |
| 01/28 | 1,475 | 1,480 | 1,461 | 1,480 | +1.79% | 16,900 | 419億3737万 | +1.65% | 8.25 | 0.47 |
| 01/27 | 1,497 | 1,497 | 1,436 | 1,454 | -1.96% | 35,600 | 412億63万 | 0% | 8.1 | 0.46 |
| 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 |
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。
