K&Oエナジーグループ（1663）の株価チャート

2023/02/14

2022/09/16～2023/02/14

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
2023
02/14	2,055	2,079	1,973	2,037	-3.23%	258,700	577億2055万	+1.19%	8.39	0.6
02/13	2,112	2,145	2,090	2,105	+0.29%	235,400	596億4740万	+4.73%	8.66	0.62
02/10	2,095	2,105	2,075	2,099	+0.19%	83,900	594億7739万	+4.79%	8.64	0.62
02/09	2,077	2,112	2,074	2,095	+1.01%	129,400	593億6404万	+5.01%	8.62	0.62
02/08	2,057	2,098	2,053	2,074	+1.37%	104,400	587億6899万	+4.27%	8.54	0.61
02/07	2,022	2,080	2,016	2,046	+2.4%	165,400	579億7558万	+2.92%	8.42	0.6
02/06	1,997	2,007	1,970	1,998	+2.78%	79,000	566億1544万	+0.55%	8.22	0.59
02/03	1,980	1,980	1,941	1,944	-1.87%	48,800	550億8530万	-2.21%	8	0.57
02/02	2,010	2,014	1,978	1,981	-1.44%	38,700	561億3373万	-0.45%	8.15	0.58
02/01	2,024	2,024	2,004	2,010	-0.05%	32,900	569億5548万	+0.95%	8.27	0.59
01/31	2,000	2,014	1,966	2,011	-0.49%	61,100	569億8381万	+1%	8.28	0.59
01/30	2,037	2,056	2,020	2,021	-0.25%	31,200	572億6717万	+1.51%	8.32	0.6
01/27	2,006	2,040	1,989	2,026	+1.76%	62,600	574億885万	+1.71%	8.34	0.6
01/26	2,010	2,011	1,983	1,991	-0.95%	35,800	564億1709万	-0.2%	8.19	0.59
01/25	2,018	2,018	2,001	2,010	-0.15%	27,400	569億5548万	+0.45%	8.27	0.59
01/24	2,004	2,019	1,988	2,013	+1.16%	46,000	570億4049万	+0.2%	8.28	0.59
01/23	1,988	2,008	1,972	1,990	+0.91%	67,200	563億8876万	-1.53%	8.19	0.59
01/20	1,952	1,983	1,952	1,972	+0.72%	32,300	558億7871万	-3%	8.11	0.58
01/19	1,979	1,979	1,955	1,958	-1.36%	25,600	554億8200万	-4.21%	8.06	0.58
01/18	1,977	2,001	1,954	1,985	+0.3%	43,800	562億4708万	-3.5%	8.17	0.59
01/17	1,973	1,995	1,973	1,979	+0.46%	21,400	560億7706万	-4.26%	8.14	0.58
01/16	1,963	1,998	1,963	1,970	-0.86%	25,600	558億2204万	-5.2%	8.11	0.58
01/13	2,010	2,030	1,986	1,987	-1.92%	50,400	563億375万	-4.97%	8.18	0.59
01/12	2,000	2,026	1,999	2,026	+1.35%	50,100	574億885万	-3.66%	8.34	0.6
01/11	1,980	2,016	1,972	1,999	+1.83%	57,700	566億4378万	-5.44%	8.23	0.59
01/10	1,924	1,972	1,924	1,963	+2.24%	79,600	556億2368万	-7.71%	8.08	0.58
01/06	1,895	1,947	1,887	1,920	+0.73%	82,000	544億523万	-10.45%	7.9	0.57
01/05	1,940	1,945	1,905	1,906	-1.9%	74,400	540億853万	-11.92%	7.84	0.56
01/04	2,034	2,040	1,940	1,943	-4.8%	87,000	550億5696万	-10.99%	8	0.57
2022
12/30	2,033	2,067	2,027	2,041	+0.39%	46,900	578億3390万	-7.19%	11.39	0.65
12/29	2,000	2,036	1,961	2,033	+0.99%	73,600	576億721万	-8.13%	11.35	0.64
12/28	2,000	2,017	1,980	2,013	+0.4%	65,800	570億4049万	-9.53%	11.23	0.64
12/27	2,000	2,024	1,992	2,005	-0.1%	136,400	568億1380万	-10.29%	11.19	0.63
12/26	2,007	2,018	1,977	2,007	0%	90,600	568億7047万	-10.56%	11.2	0.63
12/23	2,000	2,031	1,984	2,007	-0.45%	59,500	568億7047万	-10.84%	11.2	0.63
12/22	2,044	2,060	2,008	2,016	-1.42%	75,700	571億2549万	-10.68%	11.25	0.64
12/21	2,060	2,072	2,024	2,045	-2.43%	117,300	579億4724万	-9.63%	11.41	0.65
12/20	2,131	2,149	2,067	2,096	-1.64%	122,100	593億9238万	-7.5%	11.7	0.66
12/19	2,183	2,197	2,124	2,131	-3.88%	116,100	603億8414万	-5.87%	11.89	0.67
12/16	2,281	2,282	2,204	2,217	-4.19%	133,700	628億2104万	-2.08%	12.37	0.7
12/15	2,293	2,332	2,278	2,314	+1.05%	77,700	655億6964万	+2.16%	12.91	0.73
12/14	2,269	2,290	2,254	2,290	+1.46%	38,600	648億8957万	+1.24%	12.78	0.72
12/13	2,285	2,327	2,256	2,257	-0.7%	99,000	639億5448万	-0.09%	12.6	0.71
12/12	2,230	2,283	2,217	2,273	+1.93%	67,900	644億786万	+0.66%	12.69	0.72
12/09	2,245	2,249	2,171	2,230	-1.28%	128,500	631億8941万	-1.15%	12.45	0.71
12/08	2,329	2,350	2,252	2,259	-2.08%	108,000	640億1116万	+0.31%	12.61	0.71
12/07	2,280	2,317	2,254	2,307	+1.59%	88,100	653億7129万	+2.76%	12.88	0.73
12/06	2,262	2,308	2,257	2,271	-1.09%	69,500	643億5119万	+1.57%	12.67	0.72
12/05	2,329	2,337	2,272	2,296	-1.75%	72,200	650億5959万	+3.1%	12.81	0.73
12/02	2,350	2,360	2,297	2,337	-1.89%	117,800	662億2137万	+5.37%	13.04	0.74
12/01	2,410	2,447	2,317	2,382	-1.85%	206,400	674億9649万	+7.98%	13.29	0.75
11/30	2,381	2,480	2,377	2,427	+2.36%	171,800	687億7162万	+10.77%	13.55	0.77
11/29	2,355	2,399	2,325	2,371	+0.42%	99,800	671億8480万	+9.21%	13.23	0.75
11/28	2,424	2,442	2,351	2,361	-0.96%	140,000	669億144万	+9.71%	13.18	0.75
11/25	2,330	2,384	2,322	2,384	+2.63%	87,400	675億5316万	+11.72%	13.31	0.75
11/24	2,294	2,328	2,261	2,323	+1.89%	128,500	658億2466万	+9.99%	12.96	0.73
11/22	2,235	2,281	2,235	2,280	+2.75%	78,500	646億621万	+9.04%	12.72	0.72
11/21	2,211	2,236	2,200	2,219	+1.6%	75,100	628億7771万	+7.09%	12.38	0.7
11/18	2,143	2,201	2,143	2,184	+1.87%	65,600	618億8595万	+6.23%	12.19	0.69
11/17	2,154	2,175	2,133	2,144	-1.2%	59,700	607億5251万	+5.15%	11.97	0.68
11/16	2,136	2,186	2,136	2,170	+2.31%	100,500	614億8925万	+7.16%	12.11	0.69
11/15	2,063	2,129	2,063	2,121	+2.81%	69,700	601億78万	+5.42%	11.84	0.67
11/14	2,110	2,116	2,052	2,063	-2.5%	131,100	584億5729万	+3.25%	11.51	0.65
11/11	2,195	2,195	2,106	2,116	-5.37%	285,700	599億5910万	+6.71%	11.81	0.67
11/10	2,291	2,315	2,200	2,236	-0.49%	208,400	633億5943万	+13.73%	12.48	0.71
11/09	2,230	2,265	2,198	2,247	+1.08%	159,100	636億7112万	+15.53%	12.54	0.71
11/08	2,231	2,239	2,190	2,223	+0.05%	144,800	629億9106万	+15.66%	12.41	0.7
11/07	2,275	2,282	2,172	2,222	-0.13%	231,400	629億6272万	+17.07%	12.4	0.7
11/04	2,129	2,228	2,119	2,225	+4.46%	391,800	630億4773万	+18.67%	12.42	0.7
11/02	2,100	2,134	2,100	2,130	+1.72%	171,100	603億5580万	+15.2%	11.89	0.67
11/01	2,089	2,121	2,074	2,094	+0.92%	171,300	593億3571万	+14.61%	11.69	0.66
10/31	2,060	2,080	2,040	2,075	+0.92%	129,400	587億9732万	+14.89%	11.58	0.66
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

K&Oエナジーグループ（1663）の株価チャート

2022/09/16～2023/02/14

株価推移

開示資料

決算

株式

チャート