K&Oエナジーグループ（1663）の株価チャート
2022/06/06～2022/10/28
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 |
| 10/28 | 2,059 | 2,077 | 2,036 | 2,056 | -0.63% | 179,100 | 582億5894万 | +14.86% | 11.47 | 0.65 |
| 10/27 | 2,049 | 2,099 | 2,034 | 2,069 | +1.87% | 251,500 | 586億2731万 | +16.63% | 11.55 | 0.65 |
| 10/26 | 1,992 | 2,052 | 1,991 | 2,031 | +1.15% | 109,500 | 575億5053万 | +15.53% | 11.34 | 0.64 |
| 10/25 | 1,934 | 2,044 | 1,917 | 2,008 | +4.86% | 355,700 | 568億9881万 | +15.14% | 11.21 | 0.64 |
| 10/24 | 1,921 | 1,948 | 1,896 | 1,915 | +1% | 152,000 | 542億6355万 | +10.57% | 10.69 | 0.61 |
| 10/21 | 1,910 | 1,910 | 1,876 | 1,896 | -1.1% | 73,400 | 537億2517万 | +9.91% | 10.58 | 0.6 |
| 10/20 | 1,848 | 1,926 | 1,840 | 1,917 | +4.58% | 169,900 | 543億2022万 | +11.65% | 10.7 | 0.61 |
| 10/19 | 1,803 | 1,845 | 1,791 | 1,833 | +1.66% | 41,400 | 519億3999万 | +7.26% | 10.23 | 0.58 |
| 10/18 | 1,814 | 1,814 | 1,780 | 1,803 | +0.45% | 50,700 | 510億8991万 | +5.81% | 10.06 | 0.57 |
| 10/17 | 1,793 | 1,815 | 1,781 | 1,795 | -1.1% | 46,100 | 508億6322万 | +5.59% | 10.02 | 0.57 |
| 10/14 | 1,820 | 1,829 | 1,782 | 1,815 | +1.91% | 89,000 | 514億2995万 | +7.14% | 10.13 | 0.57 |
| 10/13 | 1,790 | 1,820 | 1,781 | 1,781 | +0.23% | 84,000 | 504億6652万 | +5.51% | 9.94 | 0.56 |
| 10/12 | 1,825 | 1,840 | 1,770 | 1,777 | -4.41% | 280,900 | 503億5318万 | +5.59% | 9.92 | 0.56 |
| 10/11 | 1,875 | 1,940 | 1,843 | 1,859 | +5.93% | 634,100 | 526億7673万 | +10.85% | 10.38 | 0.59 |
| 10/07 | 1,684 | 1,766 | 1,684 | 1,755 | +3.3% | 102,800 | 497億2978万 | +5.22% | 9.79 | 0.56 |
| 10/06 | 1,700 | 1,725 | 1,693 | 1,699 | +0.06% | 52,800 | 481億4296万 | +2.04% | 9.48 | 0.54 |
| 10/05 | 1,700 | 1,708 | 1,688 | 1,698 | 0% | 41,900 | 481億1463万 | +1.98% | 9.48 | 0.54 |
| 10/04 | 1,705 | 1,719 | 1,681 | 1,698 | +1.98% | 97,900 | 481億1463万 | +2.23% | 9.48 | 0.54 |
| 10/03 | 1,623 | 1,668 | 1,623 | 1,665 | +2.59% | 42,000 | 471億7954万 | +0.48% | 9.29 | 0.53 |
| 09/30 | 1,620 | 1,659 | 1,620 | 1,623 | -1.52% | 25,700 | 459億8942万 | -1.93% | 9.06 | 0.51 |
| 09/29 | 1,632 | 1,662 | 1,629 | 1,648 | +4.24% | 54,800 | 466億9782万 | -0.36% | 9.2 | 0.52 |
| 09/28 | 1,579 | 1,590 | 1,562 | 1,581 | +0.13% | 28,100 | 447億9931万 | -4.18% | 8.82 | 0.5 |
| 09/27 | 1,576 | 1,595 | 1,572 | 1,579 | -0.44% | 26,000 | 447億4264万 | -4.19% | 8.81 | 0.5 |
| 09/26 | 1,647 | 1,647 | 1,586 | 1,586 | -5.09% | 44,100 | 449億4099万 | -3.65% | 8.85 | 0.5 |
| 09/22 | 1,645 | 1,671 | 1,633 | 1,671 | +0.66% | 19,500 | 473億4955万 | +1.64% | 9.33 | 0.53 |
| 09/21 | 1,640 | 1,679 | 1,637 | 1,660 | -0.18% | 34,200 | 470億3786万 | +1.34% | 9.26 | 0.53 |
| 09/20 | 1,672 | 1,679 | 1,650 | 1,663 | 0% | 18,300 | 471億2286万 | +1.9% | 9.28 | 0.53 |
| 09/16 | 1,699 | 1,699 | 1,660 | 1,663 | -3.09% | 59,700 | 471億2286万 | +2.21% | 9.28 | 0.53 |
| 09/15 | 1,744 | 1,749 | 1,710 | 1,716 | -1.04% | 36,900 | 486億2468万 | +5.73% | 9.58 | 0.54 |
| 09/14 | 1,689 | 1,743 | 1,687 | 1,734 | +1.34% | 67,000 | 491億3472万 | +7.37% | 9.68 | 0.55 |
| 09/13 | 1,723 | 1,734 | 1,698 | 1,711 | 0% | 55,000 | 484億8300万 | +6.54% | 9.55 | 0.54 |
| 09/12 | 1,739 | 1,751 | 1,709 | 1,711 | -0.41% | 59,200 | 484億8300万 | +7% | 9.55 | 0.54 |
| 09/09 | 1,697 | 1,725 | 1,695 | 1,718 | +1.72% | 92,000 | 486億8135万 | +7.98% | 9.59 | 0.54 |
| 09/08 | 1,668 | 1,689 | 1,661 | 1,689 | +1.87% | 85,700 | 478億5960万 | +6.7% | 9.43 | 0.53 |
| 09/07 | 1,663 | 1,672 | 1,641 | 1,658 | -0.18% | 48,700 | 469億8118万 | +5.14% | 9.25 | 0.52 |
| 09/06 | 1,675 | 1,675 | 1,643 | 1,661 | +0.48% | 49,200 | 470億6619万 | +5.66% | 9.27 | 0.53 |
| 09/05 | 1,625 | 1,654 | 1,622 | 1,653 | +1.79% | 56,400 | 468億3950万 | +5.42% | 9.22 | 0.52 |
| 09/02 | 1,640 | 1,644 | 1,604 | 1,624 | -0.55% | 47,100 | 460億1776万 | +3.84% | 9.06 | 0.51 |
| 09/01 | 1,658 | 1,658 | 1,633 | 1,633 | -2.97% | 56,300 | 462億7278万 | +4.55% | 9.11 | 0.52 |
| 08/31 | 1,666 | 1,697 | 1,658 | 1,683 | -1% | 60,500 | 476億8959万 | +7.95% | 9.39 | 0.53 |
| 08/30 | 1,631 | 1,700 | 1,628 | 1,700 | +5.99% | 90,400 | 481億7130万 | +9.4% | 9.49 | 0.54 |
| 08/29 | 1,575 | 1,615 | 1,566 | 1,604 | +0.12% | 68,900 | 454億5104万 | +3.62% | 8.95 | 0.51 |
| 08/26 | 1,618 | 1,623 | 1,591 | 1,602 | -0.37% | 41,900 | 453億9436万 | +3.62% | 8.94 | 0.51 |
| 08/25 | 1,592 | 1,624 | 1,592 | 1,608 | +0.75% | 67,200 | 455億6438万 | +4.15% | 8.97 | 0.51 |
| 08/24 | 1,566 | 1,620 | 1,562 | 1,596 | +2.77% | 121,500 | 452億2435万 | +3.5% | 8.91 | 0.5 |
| 08/23 | 1,522 | 1,567 | 1,522 | 1,553 | +1.7% | 100,100 | 440億590万 | +0.91% | 8.67 | 0.49 |
| 08/22 | 1,532 | 1,535 | 1,520 | 1,527 | -0.2% | 31,100 | 432億6916万 | -0.65% | 8.52 | 0.48 |
| 08/19 | 1,532 | 1,532 | 1,520 | 1,530 | +0.46% | 51,600 | 433億5417万 | -0.46% | 8.54 | 0.48 |
| 08/18 | 1,530 | 1,530 | 1,517 | 1,523 | -0.59% | 43,900 | 431億5582万 | -0.91% | 8.5 | 0.48 |
| 08/17 | 1,520 | 1,540 | 1,514 | 1,532 | +1.59% | 57,700 | 434億1084万 | -0.33% | 8.55 | 0.48 |
| 08/16 | 1,540 | 1,540 | 1,504 | 1,508 | -1.76% | 52,700 | 427億3077万 | -1.89% | 8.42 | 0.48 |
| 08/15 | 1,645 | 1,645 | 1,513 | 1,535 | -1.48% | 121,700 | 434億9585万 | -0.13% | 8.57 | 0.49 |
| 08/12 | 1,526 | 1,560 | 1,526 | 1,558 | +2.84% | 99,600 | 441億4758万 | +1.5% | 8.69 | 0.49 |
| 08/10 | 1,510 | 1,529 | 1,502 | 1,515 | +0.46% | 31,900 | 429億2913万 | -1.17% | 8.45 | 0.48 |
| 08/09 | 1,537 | 1,548 | 1,501 | 1,508 | -1.82% | 36,200 | 427億3077万 | -1.63% | 8.42 | 0.48 |
| 08/08 | 1,520 | 1,538 | 1,520 | 1,536 | +1.05% | 19,400 | 435億2418万 | +0.2% | 8.57 | 0.49 |
| 08/05 | 1,527 | 1,527 | 1,508 | 1,520 | -0.46% | 14,100 | 430億7081万 | -0.72% | 8.48 | 0.48 |
| 08/04 | 1,532 | 1,532 | 1,522 | 1,527 | -0.26% | 11,800 | 432億6916万 | -0.2% | 8.52 | 0.48 |
| 08/03 | 1,532 | 1,538 | 1,528 | 1,531 | -0.52% | 14,600 | 433億8250万 | +0.13% | 8.54 | 0.48 |
| 08/02 | 1,575 | 1,575 | 1,531 | 1,539 | -1.72% | 20,500 | 436億919万 | +0.65% | 8.59 | 0.49 |
| 08/01 | 1,533 | 1,566 | 1,531 | 1,566 | +1.69% | 13,000 | 443億7427万 | +2.49% | 8.74 | 0.5 |
| 07/29 | 1,579 | 1,579 | 1,538 | 1,540 | -2.53% | 12,300 | 436億3753万 | +0.92% | 8.59 | 0.49 |
| 07/28 | 1,575 | 1,581 | 1,551 | 1,580 | +1.61% | 22,600 | 447億7097万 | +3.61% | 8.82 | 0.5 |
| 07/27 | 1,552 | 1,560 | 1,550 | 1,555 | +0.19% | 8,500 | 440億6257万 | +2.03% | 8.68 | 0.49 |
| 07/26 | 1,552 | 1,561 | 1,547 | 1,552 | 0% | 10,300 | 439億7756万 | +2.04% | 8.66 | 0.49 |
| 07/25 | 1,572 | 1,576 | 1,543 | 1,552 | -0.19% | 12,300 | 439億7756万 | +2.17% | 8.66 | 0.49 |
| 07/22 | 1,561 | 1,567 | 1,551 | 1,555 | -0.64% | 22,500 | 440億6257万 | +2.44% | 8.68 | 0.49 |
| 07/21 | 1,539 | 1,565 | 1,539 | 1,565 | +1.69% | 21,600 | 443億4593万 | +3.03% | 8.73 | 0.5 |
| 07/20 | 1,540 | 1,540 | 1,519 | 1,539 | +0.85% | 23,400 | 436億919万 | +1.32% | 8.59 | 0.49 |
| 07/19 | 1,510 | 1,527 | 1,510 | 1,526 | +1.06% | 13,200 | 432億4082万 | +0.39% | 8.52 | 0.48 |
| 07/15 | 1,532 | 1,532 | 1,510 | 1,510 | -0.85% | 9,400 | 427億8745万 | -0.85% | 8.43 | 0.48 |
| 07/14 | 1,537 | 1,537 | 1,515 | 1,523 | -0.52% | 11,200 | 431億5582万 | -0.33% | 8.5 | 0.48 |
| 07/13 | 1,530 | 1,537 | 1,513 | 1,531 | +0.72% | 14,200 | 433億8250万 | -0.2% | 8.54 | 0.48 |
| 07/12 | 1,540 | 1,541 | 1,510 | 1,520 | -1.23% | 22,900 | 430億7081万 | -1.23% | 8.48 | 0.48 |
| 07/11 | 1,511 | 1,540 | 1,511 | 1,539 | +2.74% | 18,100 | 436億919万 | -0.32% | 8.59 | 0.49 |
| 07/08 | 1,497 | 1,514 | 1,496 | 1,498 | +0.07% | 32,400 | 424億4741万 | -3.17% | 8.36 | 0.47 |
| 07/07 | 1,502 | 1,505 | 1,486 | 1,497 | -0.13% | 18,600 | 424億1908万 | -3.42% | 8.35 | 0.47 |
| 07/06 | 1,509 | 1,510 | 1,484 | 1,499 | -1.7% | 31,200 | 424億7575万 | -3.54% | 8.37 | 0.47 |
| 07/05 | 1,508 | 1,532 | 1,505 | 1,525 | +1.46% | 20,300 | 432億1249万 | -2.12% | 8.51 | 0.48 |
| 07/04 | 1,504 | 1,518 | 1,496 | 1,503 | +0.74% | 18,800 | 425億8909万 | -3.65% | 8.39 | 0.48 |
| 07/01 | 1,518 | 1,523 | 1,478 | 1,492 | -0.27% | 35,900 | 422億7740万 | -4.42% | 8.33 | 0.47 |
| 06/30 | 1,500 | 1,513 | 1,495 | 1,496 | 0% | 21,500 | 423億9074万 | -4.35% | 8.35 | 0.47 |
| 06/29 | 1,536 | 1,551 | 1,496 | 1,496 | -2.79% | 60,700 | 423億9074万 | -4.53% | 8.34 | 0.47 |
| 06/28 | 1,514 | 1,544 | 1,506 | 1,539 | +1.65% | 25,900 | 436億919万 | -1.85% | 8.58 | 0.49 |
| 06/27 | 1,519 | 1,527 | 1,502 | 1,514 | +0.53% | 23,500 | 429億79万 | -3.44% | 8.44 | 0.48 |
| 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 |
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。
