K&Oエナジーグループ（1663）の株価チャート
2022/01/27～2022/06/24
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 |
| 06/24 | 1,519 | 1,523 | 1,503 | 1,506 | -0.86% | 22,000 | 426億7410万 | -4.2% | 8.4 | 0.48 |
| 06/23 | 1,540 | 1,540 | 1,508 | 1,519 | -1.17% | 29,800 | 430億4247万 | -3.49% | 8.47 | 0.48 |
| 06/22 | 1,531 | 1,559 | 1,517 | 1,537 | +2.33% | 62,600 | 435億5252万 | -2.47% | 8.57 | 0.49 |
| 06/21 | 1,489 | 1,517 | 1,489 | 1,502 | +1.08% | 22,500 | 425億6076万 | -4.82% | 8.37 | 0.47 |
| 06/20 | 1,532 | 1,541 | 1,482 | 1,486 | -3.57% | 36,600 | 421億738万 | -5.95% | 8.28 | 0.47 |
| 06/17 | 1,548 | 1,557 | 1,536 | 1,541 | -1.6% | 25,700 | 436億6587万 | -2.71% | 8.59 | 0.49 |
| 06/16 | 1,561 | 1,580 | 1,561 | 1,566 | +0.38% | 29,200 | 443億7427万 | -1.32% | 8.73 | 0.49 |
| 06/15 | 1,564 | 1,585 | 1,560 | 1,560 | -1.08% | 19,700 | 442億425万 | -1.89% | 8.7 | 0.49 |
| 06/14 | 1,574 | 1,596 | 1,568 | 1,577 | -1.74% | 28,000 | 446億8596万 | -1% | 8.79 | 0.5 |
| 06/13 | 1,593 | 1,625 | 1,593 | 1,605 | -1.83% | 35,800 | 454億7937万 | +0.5% | 8.95 | 0.51 |
| 06/10 | 1,646 | 1,659 | 1,630 | 1,635 | -1.51% | 26,200 | 463億2945万 | +2.25% | 9.12 | 0.52 |
| 06/09 | 1,681 | 1,681 | 1,640 | 1,660 | -0.9% | 42,600 | 470億3786万 | +3.62% | 9.25 | 0.52 |
| 06/08 | 1,640 | 1,675 | 1,636 | 1,675 | +2.95% | 39,100 | 474億6290万 | +4.56% | 9.34 | 0.53 |
| 06/07 | 1,618 | 1,638 | 1,618 | 1,627 | +0.93% | 26,500 | 461億277万 | +1.62% | 9.07 | 0.51 |
| 06/06 | 1,586 | 1,616 | 1,585 | 1,612 | +1.7% | 18,300 | 456億7773万 | +0.75% | 8.99 | 0.51 |
| 06/03 | 1,594 | 1,607 | 1,584 | 1,585 | -0.31% | 24,300 | 449億1265万 | -1% | 8.84 | 0.5 |
| 06/02 | 1,596 | 1,596 | 1,570 | 1,590 | -0.69% | 25,000 | 450億5433万 | -0.75% | 8.86 | 0.5 |
| 06/01 | 1,578 | 1,608 | 1,577 | 1,601 | +1.78% | 32,000 | 453億6603万 | -0.25% | 8.93 | 0.51 |
| 05/31 | 1,550 | 1,588 | 1,550 | 1,573 | +2.21% | 30,400 | 445億7262万 | -2.18% | 8.77 | 0.5 |
| 05/30 | 1,574 | 1,582 | 1,539 | 1,539 | -1.16% | 82,400 | 436億919万 | -4.47% | 8.58 | 0.49 |
| 05/27 | 1,569 | 1,570 | 1,542 | 1,557 | -0.32% | 31,200 | 441億1924万 | -3.77% | 8.68 | 0.49 |
| 05/26 | 1,534 | 1,567 | 1,531 | 1,562 | +1.83% | 29,900 | 442億6092万 | -3.76% | 8.71 | 0.49 |
| 05/25 | 1,545 | 1,552 | 1,523 | 1,534 | -0.78% | 48,600 | 434億6751万 | -5.72% | 8.55 | 0.48 |
| 05/24 | 1,608 | 1,612 | 1,545 | 1,546 | -4.03% | 84,500 | 438億755万 | -5.27% | 8.62 | 0.49 |
| 05/23 | 1,573 | 1,622 | 1,567 | 1,611 | +4.14% | 51,600 | 456億4939万 | -1.53% | 8.98 | 0.51 |
| 05/20 | 1,573 | 1,573 | 1,530 | 1,547 | -1.34% | 45,900 | 438億3588万 | -5.44% | 8.62 | 0.49 |
| 05/19 | 1,565 | 1,581 | 1,528 | 1,568 | -0.95% | 32,300 | 444億3094万 | -4.39% | 8.74 | 0.5 |
| 05/18 | 1,575 | 1,586 | 1,573 | 1,583 | +0.83% | 27,000 | 448億5598万 | -3.65% | 8.83 | 0.5 |
| 05/17 | 1,568 | 1,598 | 1,565 | 1,570 | -0.51% | 53,900 | 444億8761万 | -4.68% | 8.75 | 0.5 |
| 05/16 | 1,639 | 1,640 | 1,571 | 1,578 | -2.95% | 40,300 | 447億1430万 | -4.48% | 8.8 | 0.5 |
| 05/13 | 1,587 | 1,626 | 1,560 | 1,626 | -0.06% | 48,700 | 460億7443万 | -1.87% | 9.07 | 0.51 |
| 05/12 | 1,631 | 1,663 | 1,627 | 1,627 | -0.85% | 35,100 | 461億277万 | -1.99% | 9.07 | 0.51 |
| 05/11 | 1,674 | 1,674 | 1,631 | 1,641 | -1.97% | 13,400 | 464億9947万 | -1.26% | 9.15 | 0.52 |
| 05/10 | 1,650 | 1,686 | 1,624 | 1,674 | +0.84% | 26,300 | 474億3456万 | +0.6% | 9.33 | 0.53 |
| 05/09 | 1,694 | 1,698 | 1,656 | 1,660 | -2.35% | 19,400 | 470億3786万 | -0.3% | 9.25 | 0.52 |
| 05/06 | 1,727 | 1,727 | 1,684 | 1,700 | +2.22% | 51,600 | 481億7130万 | +1.92% | 9.48 | 0.54 |
| 05/02 | 1,662 | 1,669 | 1,651 | 1,663 | 0% | 19,300 | 471億2286万 | -0.42% | 9.27 | 0.53 |
| 04/28 | 1,582 | 1,667 | 1,582 | 1,663 | +4.92% | 32,900 | 471億2286万 | -0.54% | 9.27 | 0.53 |
| 04/27 | 1,610 | 1,636 | 1,583 | 1,585 | -2.82% | 73,400 | 449億1265万 | -5.26% | 8.84 | 0.5 |
| 04/26 | 1,631 | 1,642 | 1,615 | 1,631 | 0% | 20,300 | 462億1611万 | -2.68% | 9.09 | 0.52 |
| 04/25 | 1,650 | 1,651 | 1,629 | 1,631 | -1.39% | 30,200 | 462億1611万 | -2.8% | 9.09 | 0.52 |
| 04/22 | 1,668 | 1,672 | 1,654 | 1,654 | -0.9% | 18,600 | 468億6784万 | -1.43% | 9.22 | 0.52 |
| 04/21 | 1,665 | 1,673 | 1,654 | 1,669 | +0.06% | 19,300 | 472億9288万 | -0.48% | 9.31 | 0.53 |
| 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 |
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。
