K&Oエナジーグループ（1663）の株価チャート

2022/04/21

2021/11/25～2022/04/21

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
2026	7/1, 株式分割 1→2
2022
04/21	833	837	827	835	+0.06%	38,600	472億9288万	-0.42%	9.35	0.53
04/20	850	852	832	834	-1.82%	58,600	472億6454万	-0.48%	9.35	0.53
04/19	846	868	842	850	+1.43%	125,800	481億4296万	+1.37%	9.52	0.54
04/18	838	843	826	838	+0.48%	48,800	474億6290万	+0.06%	9.38	0.53
04/15	838	839	825	834	-0.36%	40,200	472億3621万	-0.42%	9.34	0.53
04/14	818	838	818	837	+2.14%	44,600	474億623万	-0.06%	9.37	0.53
04/13	801	820	801	819	+1.68%	58,600	464億1446万	-1.92%	9.18	0.52
04/12	819	819	795	806	-1.65%	77,600	456億4939万	-3.65%	9.03	0.51
04/11	826	841	815	819	-0.97%	71,400	464億1446万	-2.27%	9.18	0.52
04/08	843	843	825	827	-2.07%	78,200	468億6784万	-1.43%	9.27	0.53
04/07	842	846	829	845	+0.36%	70,800	478億5960万	+0.54%	9.46	0.54
04/06	842	851	837	842	-0.88%	63,400	476億8959万	+0.3%	9.43	0.53
04/05	854	856	846	849	-0.47%	53,000	481億1463万	+1.31%	9.51	0.54
04/04	849	864	843	853	+0.83%	74,200	483億4132万	+2.03%	9.56	0.54
04/01	843	849	837	846	+0.83%	41,000	479億4461万	+1.44%	9.48	0.54
03/31	844	850	837	839	-1.12%	57,600	475億4791万	+0.84%	9.4	0.53
03/30	870	870	832	849	-2.75%	127,000	480億8629万	+2.23%	9.51	0.54
03/29	865	875	860	873	-0.17%	106,800	494億4642万	+5.37%	9.78	0.55
03/28	862	880	859	874	+1.98%	118,400	495億3143万	+6.07%	9.79	0.56
03/25	847	861	844	857	+1.66%	77,400	485億6800万	+4.38%	9.6	0.54
03/24	834	844	827	843	+1.32%	72,000	477億7459万	+3.06%	9.45	0.54
03/23	837	837	824	832	+0.18%	66,800	471億5120万	+2.09%	9.32	0.53
03/22	825	835	823	831	+1.28%	96,600	470億6619万	+2.03%	9.31	0.53
03/18	813	825	808	820	+0.92%	73,800	464億7114万	+1.11%	9.19	0.52
03/17	832	832	806	813	-2.11%	108,400	460億4609万	+0.43%	9.1	0.52
03/16	826	844	810	830	+1.1%	124,200	470億3786万	+2.72%	9.3	0.53
03/15	820	831	810	821	-1.85%	75,000	465億2781万	+1.99%	9.2	0.52
03/14	830	849	798	837	+1.33%	229,400	474億623万	+4.04%	9.37	0.53
03/11	830	831	812	826	-1.26%	79,200	467億8283万	+3.06%	9.25	0.52
03/10	809	837	808	836	+3.98%	92,800	473億7789万	+4.76%	9.37	0.53
03/09	818	818	797	804	-1.95%	96,000	455億6438万	+1.01%	9.01	0.51
03/08	850	850	808	820	-4.48%	171,600	464億7114万	+3.27%	9.19	0.52
03/07	887	887	853	859	+1%	262,800	486億5301万	+8.53%	9.62	0.55
03/04	845	885	830	850	+0.24%	259,400	481億7130万	+8.28%	9.52	0.54
03/03	845	875	840	848	+2.73%	252,400	480億5795万	+8.58%	9.5	0.54
03/02	813	844	813	826	+1.54%	118,200	467億8283万	+6.24%	9.25	0.52
03/01	813	820	809	813	+0.49%	63,200	460億7443万	+5.04%	9.11	0.52
02/28	798	813	793	809	+2.34%	67,400	458億4774万	+5.06%	9.07	0.51
02/25	802	802	785	791	-2.17%	55,600	447億9931万	+3.06%	8.86	0.5
02/24	793	810	776	808	+3.26%	89,000	457億9107万	+5.76%	9.05	0.51
02/22	783	795	780	783	-1.2%	30,400	443億4593万	+2.83%	8.77	0.5
02/21	788	794	788	792	+0.57%	25,600	448億8432万	+4.35%	8.87	0.5
02/18	778	795	774	788	+0.9%	43,800	446億2929万	+4.17%	8.82	0.5
02/17	790	790	777	781	-0.95%	21,800	442億3259万	+3.65%	8.75	0.5
02/16	782	791	782	788	+0.64%	33,200	446億5763万	+4.93%	8.83	0.5
02/15	788	799	778	783	-0.32%	46,600	443億7427万	+4.54%	8.77	0.5
02/14	770	791	763	786	+1.62%	59,800	445億1595万	+5.29%	8.8	0.5
02/10	776	776	764	773	+0.52%	37,200	438億755万	+4.04%	8.66	0.49
02/09	780	780	766	769	-1.03%	36,200	435億8086万	+3.78%	8.62	0.49
02/08	770	779	769	777	+0.91%	36,000	440億3423万	+5.14%	8.71	0.49
02/07	782	782	767	770	-0.96%	64,600	436億3753万	+4.48%	8.63	0.49
02/04	774	783	774	778	+0.52%	28,600	440億6257万	+5.78%	8.71	0.49
02/03	761	775	760	774	+1.71%	26,400	438億3588万	+5.53%	8.67	0.49
02/02	778	782	759	761	-1.36%	50,200	430億9914万	+3.89%	8.52	0.48
02/01	755	774	754	771	+2.32%	65,800	436億9420万	+5.47%	8.64	0.49
01/31	741	754	740	754	+1.82%	30,400	427億244万	+3.36%	8.44	0.48
01/28	738	740	731	740	+1.79%	33,800	419億3737万	+1.65%	8.29	0.47
01/27	749	749	718	727	-1.96%	71,200	412億63万	0%	8.15	0.46
01/26	751	755	739	742	-0.94%	49,600	420億2237万	+1.99%	8.31	0.47
01/25	743	772	743	749	+0.47%	130,000	424億1908万	+2.96%	8.39	0.48
01/24	726	746	724	745	+2.41%	56,200	422億2073万	+2.48%	8.35	0.47
01/21	722	729	718	728	+0.55%	34,800	412億2896万	+0.07%	8.15	0.46
01/20	723	734	723	724	+0.14%	46,000	410億228万	-0.48%	8.11	0.46
01/19	727	734	719	723	-0.62%	58,600	409億4560万	-0.62%	8.1	0.46
01/18	725	733	722	727	+0.97%	39,600	412億63万	-0.14%	8.15	0.46
01/17	723	728	719	720	+0.21%	16,800	408億392万	-1.1%	8.07	0.46
01/14	723	725	716	719	-0.69%	53,800	407億1891万	-1.44%	8.05	0.46
01/13	727	739	724	724	-0.55%	48,200	410億228万	-0.89%	8.11	0.46
01/12	728	736	727	728	-0.07%	46,800	412億2896万	-0.34%	8.15	0.46
01/11	718	730	712	728	+1.61%	51,000	412億5730万	-0.41%	8.16	0.46
01/07	715	719	712	717	+0.42%	65,800	406億557万	-1.98%	8.03	0.46
01/06	721	722	712	714	-1.52%	47,000	404億3555万	-2.53%	8	0.45
01/05	722	726	718	725	+0.28%	68,800	410億5895万	-1.16%	8.12	0.46
01/04	729	729	714	723	+0.63%	61,600	409億4560万	-1.7%	8.1	0.46
2021
12/30	733	733	717	718	-2.05%	46,600	406億9058万	-2.45%	13.47	0.49
12/29	727	733	720	733	+0.34%	126,800	415億4066万	-0.68%	13.75	0.5
12/28	734	737	724	731	+0.83%	73,800	413億9898万	-1.15%	13.71	0.5
12/27	737	737	721	725	-1.63%	96,000	410億5895万	-2.09%	13.6	0.49
12/24	740	744	734	737	+0.2%	128,400	417億3901万	-0.61%	13.82	0.5
12/23	731	736	729	735	+1.03%	34,400	416億5400万	-0.81%	13.79	0.5
12/22	722	733	718	728	+1.25%	40,200	412億2896万	-1.82%	13.65	0.5
12/21	736	736	712	719	-0.9%	80,400	407億1891万	-3.17%	13.48	0.49
12/20	741	741	725	725	-2.36%	47,000	410億8728万	-2.68%	13.6	0.49
12/17	745	751	742	743	-0.34%	28,800	420億7905万	-0.47%	13.93	0.51
12/16	740	749	740	745	+1.15%	48,200	422億2073万	-0.27%	13.98	0.51
12/15	731	743	731	737	+1.03%	29,800	417億3901万	-1.54%	13.82	0.5
12/14	727	740	715	729	+0.34%	61,200	413億1397万	-2.8%	13.68	0.5
12/13	742	743	722	727	-1.89%	93,800	411億7229万	-3.52%	13.63	0.49
12/10	762	762	737	741	-0.8%	37,800	419億6570万	-2.05%	13.9	0.5
12/09	740	747	735	747	+0.81%	33,400	423億573万	-1.52%	14.01	0.51
12/08	749	749	733	741	-0.27%	87,800	419億6570万	-2.69%	13.9	0.5
12/07	739	747	733	743	+1.71%	73,800	420億7905万	-2.81%	13.93	0.51
12/06	741	754	728	730	-0.34%	61,000	413億7064万	-4.82%	13.7	0.5
12/03	736	742	722	733	-1.94%	104,800	444億4232万	-4.87%	13.67	0.5
12/02	733	761	729	747	+2.12%	66,400	453億2207万	-3.49%	13.94	0.51
12/01	749	750	730	732	-2.6%	64,600	443億8165万	-5.86%	13.66	0.5
11/30	752	772	751	751	+0.13%	44,600	455億6476万	-3.84%	14.02	0.51
11/29	763	764	744	750	-2.02%	70,800	455億409万	-4.21%	14	0.51
11/26	761	768	754	766	+0.53%	54,000	464億4450万	-2.61%	14.29	0.52
11/25	760	765	758	762	+0.4%	22,800	462億182万	-3.36%	14.22	0.52

K&Oエナジーグループ（1663）の株価チャート

2021/11/25～2022/04/21

株価推移

開示資料

決算

株式

チャート