K&Oエナジーグループ（1663）の株価チャート

2023/07/24

2023/02/28～2023/07/24

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
2023
07/24	2,319	2,340	2,276	2,277	-1.39%	47,800	645億2121万	-0.65%	9.38	0.67
07/21	2,291	2,313	2,288	2,309	+0.79%	52,100	654億2796万	+0.39%	9.51	0.68
07/20	2,322	2,333	2,286	2,291	-0.69%	64,800	649億1791万	-0.56%	9.44	0.68
07/19	2,299	2,319	2,281	2,307	+1.36%	73,100	653億7129万	0%	9.5	0.68
07/18	2,261	2,276	2,236	2,276	+2.38%	39,500	644億9287万	-1.34%	9.38	0.67
07/14	2,252	2,264	2,214	2,223	-0.58%	50,900	629億9106万	-3.72%	9.16	0.66
07/13	2,195	2,239	2,195	2,236	+1.87%	60,100	633億5943万	-3.2%	9.21	0.66
07/12	2,228	2,228	2,190	2,195	0%	37,500	621億9765万	-4.98%	9.04	0.65
07/11	2,253	2,253	2,183	2,195	-1.79%	73,800	621億9765万	-5.02%	9.04	0.65
07/10	2,265	2,287	2,235	2,235	-1.63%	69,900	633億3109万	-3.41%	9.21	0.66
07/07	2,245	2,303	2,240	2,272	-0.74%	68,300	643億7953万	-1.77%	9.36	0.67
07/06	2,336	2,344	2,280	2,289	-2.47%	96,600	648億6124万	-0.87%	9.43	0.68
07/05	2,333	2,375	2,327	2,347	+0.51%	128,700	665億473万	+1.91%	9.67	0.69
07/04	2,350	2,402	2,335	2,335	-1.18%	104,500	661億6470万	+1.74%	9.62	0.69
07/03	2,321	2,367	2,315	2,363	+4.05%	85,500	669億5811万	+3.05%	9.73	0.7
06/30	2,278	2,295	2,253	2,271	-0.13%	43,600	643億5119万	-0.92%	9.35	0.67
06/29	2,296	2,323	2,256	2,274	-0.96%	66,900	644億3620万	-0.87%	9.36	0.67
06/28	2,270	2,296	2,252	2,296	+1.91%	61,800	650億5959万	-0.04%	9.45	0.68
06/27	2,314	2,316	2,226	2,253	-1.83%	77,000	638億4114万	-1.87%	9.27	0.66
06/26	2,266	2,320	2,205	2,295	+0.75%	88,400	650億3125万	-0.04%	9.45	0.68
06/23	2,318	2,340	2,252	2,278	-1.68%	123,800	645億4954万	-0.74%	9.38	0.67
06/22	2,368	2,368	2,306	2,317	-1.66%	81,200	656億5465万	+1.13%	9.54	0.68
06/21	2,357	2,397	2,335	2,356	-0.72%	67,400	667億5975万	+3.15%	9.7	0.7
06/20	2,411	2,437	2,348	2,373	-2.51%	109,700	672億4147万	+4.26%	9.77	0.7
06/19	2,540	2,555	2,412	2,434	-2.25%	148,700	689億6997万	+7.32%	10.02	0.72
06/16	2,421	2,504	2,420	2,490	+3.36%	187,200	705億5679万	+10.03%	10.25	0.73
06/15	2,348	2,426	2,319	2,409	+2.6%	141,600	682億6157万	+6.88%	9.92	0.71
06/14	2,335	2,364	2,321	2,348	+0.99%	106,200	665億3307万	+4.36%	9.67	0.69
06/13	2,313	2,328	2,287	2,325	+0.87%	95,600	658億8134万	+3.38%	9.57	0.69
06/12	2,299	2,326	2,279	2,305	+2.49%	105,100	653億1462万	+2.35%	9.49	0.68
06/09	2,252	2,272	2,229	2,249	+0.04%	90,300	637億2780万	-0.22%	9.26	0.66
06/08	2,236	2,300	2,229	2,248	+0.99%	88,100	636億9946万	-0.49%	9.25	0.66
06/07	2,262	2,279	2,216	2,226	-1.24%	78,700	630億7607万	-1.68%	9.16	0.66
06/06	2,208	2,280	2,203	2,254	+1.35%	78,800	638億6948万	-0.75%	9.28	0.67
06/05	2,200	2,250	2,181	2,224	+3.11%	99,700	630億1939万	-2.28%	9.15	0.66
06/02	2,128	2,159	2,128	2,157	+0.79%	50,400	611億2088万	-5.56%	8.88	0.64
06/01	2,155	2,172	2,120	2,140	-1.2%	80,800	606億3917万	-6.88%	8.81	0.63
05/31	2,256	2,256	2,161	2,166	-5.04%	108,600	613億7590万	-6.23%	8.92	0.64
05/30	2,334	2,344	2,279	2,281	-1.98%	84,200	646億3455万	-1.77%	9.39	0.67
05/29	2,325	2,361	2,300	2,327	+0.13%	82,700	659億3801万	-0.04%	9.58	0.69
05/26	2,357	2,357	2,288	2,324	-1.11%	125,800	658億5300万	-0.43%	9.57	0.69
05/25	2,320	2,441	2,296	2,350	+2.98%	205,800	665億8974万	+0.56%	9.67	0.69
05/24	2,245	2,304	2,239	2,282	+1.6%	107,600	646億6289万	-2.27%	9.39	0.67
05/23	2,300	2,304	2,204	2,246	-0.97%	114,200	636億4279万	-3.81%	9.25	0.66
05/22	2,185	2,276	2,160	2,268	+4.37%	133,300	642億6618万	-2.83%	9.34	0.67
05/19	2,139	2,198	2,135	2,173	+1.45%	88,900	615億7426万	-6.9%	8.94	0.64
05/18	2,199	2,199	2,122	2,142	-0.74%	100,100	606億9584万	-8.15%	8.82	0.63
05/17	2,163	2,182	2,130	2,158	-0.87%	100,000	611億4921万	-7.46%	8.88	0.64
05/16	2,250	2,250	2,147	2,177	-5.14%	219,900	616億8760万	-6.61%	8.96	0.64
05/15	2,317	2,350	2,291	2,295	+1.24%	104,500	650億3125万	-1.46%	9.45	0.68
05/12	2,258	2,294	2,251	2,267	-1.78%	66,100	642億3785万	-2.49%	9.33	0.67
05/11	2,311	2,326	2,293	2,308	-1.24%	64,500	653億9962万	-0.69%	9.5	0.68
05/10	2,378	2,378	2,321	2,337	-2.46%	55,900	662億2137万	+0.69%	9.62	0.69
05/09	2,360	2,411	2,345	2,396	+1.27%	61,900	678億9320万	+3.63%	9.86	0.71
05/08	2,359	2,373	2,342	2,366	+0.3%	57,200	670億4312万	+2.82%	9.74	0.7
05/02	2,369	2,376	2,336	2,359	-0.51%	66,500	668億4476万	+3.01%	9.71	0.7
05/01	2,376	2,411	2,338	2,371	-1.86%	65,800	671億8480万	+4.04%	9.76	0.7
04/28	2,422	2,443	2,395	2,416	+1.85%	93,400	684億5992万	+6.67%	9.95	0.71
04/27	2,386	2,400	2,335	2,372	-2.39%	106,000	672億1313万	+5.47%	9.76	0.7
04/26	2,459	2,476	2,397	2,430	-2.37%	108,400	688億5662万	+8.72%	10	0.72
04/25	2,475	2,493	2,449	2,489	+1.55%	71,000	705億2845万	+12.17%	10.25	0.73
04/24	2,510	2,539	2,426	2,451	-0.77%	128,800	694億5168万	+11.36%	10.09	0.72
04/21	2,425	2,476	2,415	2,470	+1.81%	71,300	699億9007万	+12.99%	10.17	0.73
04/20	2,483	2,497	2,418	2,426	-2.41%	80,000	687億4328万	+11.75%	9.99	0.72
04/19	2,400	2,515	2,398	2,486	+3.84%	192,200	704億4344万	+15.09%	10.23	0.73
04/18	2,317	2,414	2,300	2,394	+3.91%	164,900	678億3653万	+11.56%	9.85	0.71
04/17	2,286	2,315	2,252	2,304	+1.01%	74,700	652億8628万	+7.66%	9.48	0.68
04/14	2,233	2,310	2,233	2,281	+2.84%	105,400	646億3455万	+6.59%	9.39	0.67
04/13	2,277	2,277	2,213	2,218	-1.64%	67,200	628億4938万	+3.55%	9.13	0.65
04/12	2,143	2,263	2,143	2,255	+5.23%	124,100	638億9781万	+5.23%	9.28	0.67
04/11	2,145	2,152	2,115	2,143	+0.8%	35,000	607億2417万	0%	8.82	0.63
04/10	2,157	2,157	2,115	2,126	-0.05%	45,300	602億4246万	-0.84%	8.75	0.63
04/07	2,134	2,149	2,117	2,127	-0.33%	39,500	602億7080万	-1.02%	8.76	0.63
04/06	2,168	2,181	2,122	2,134	-3%	61,000	604億6915万	-0.84%	8.78	0.63
04/05	2,223	2,289	2,199	2,200	-1.74%	97,500	623億3933万	+2.18%	9.06	0.65
04/04	2,292	2,299	2,235	2,239	-0.31%	105,000	634億4444万	+4.09%	9.22	0.66
04/03	2,194	2,300	2,186	2,246	+6.45%	132,900	636億4279万	+4.47%	9.25	0.66
03/31	2,115	2,137	2,095	2,110	+0.48%	47,900	597億8908万	-1.77%	8.69	0.62
03/30	2,126	2,126	2,078	2,100	-0.38%	35,000	595億572万	-2.55%	8.64	0.62
03/29	2,067	2,113	2,067	2,108	+1.64%	56,400	597億3241万	-2.54%	8.68	0.62
03/28	2,035	2,084	2,035	2,074	+1.97%	37,000	587億6899万	-4.25%	8.54	0.61
03/27	2,019	2,055	2,000	2,034	+1.7%	42,200	576億3554万	-6.27%	8.37	0.6
03/24	2,012	2,012	1,985	2,000	-1.23%	34,400	566億7212万	-7.92%	8.23	0.59
03/23	2,002	2,028	1,988	2,025	-0.59%	55,000	573億8052万	-6.81%	8.34	0.6
03/22	2,075	2,085	2,034	2,037	+0.1%	32,600	577億2055万	-6.26%	8.39	0.6
03/20	2,050	2,081	2,020	2,035	-2.35%	50,100	576億6388万	-6.48%	8.38	0.6
03/17	2,125	2,125	2,083	2,084	-0.33%	37,700	590億5235万	-4.36%	8.58	0.61
03/16	2,082	2,103	2,057	2,091	-2.61%	59,100	592億5070万	-4.04%	8.61	0.62
03/15	2,183	2,183	2,128	2,147	+0.47%	44,600	608億3752万	-1.42%	8.84	0.63
03/14	2,209	2,209	2,128	2,137	-4.98%	101,700	605億5416万	-1.7%	8.8	0.63
03/13	2,252	2,282	2,227	2,249	-2.13%	73,600	637億2780万	+3.69%	9.26	0.66
03/10	2,316	2,367	2,289	2,298	-1.42%	132,100	651億1626万	+6.54%	9.46	0.68
03/09	2,251	2,335	2,251	2,331	+3.55%	110,600	660億5135万	+8.72%	9.6	0.69
03/08	2,242	2,277	2,237	2,251	+0.13%	81,400	637億8447万	+5.63%	9.27	0.66
03/07	2,180	2,248	2,176	2,248	+3.31%	87,800	636億9946万	+5.99%	9.25	0.66
03/06	2,260	2,261	2,168	2,176	-3.29%	101,600	616億5926万	+3.03%	8.96	0.64
03/03	2,200	2,257	2,190	2,250	+2.97%	96,800	637億5613万	+6.84%	9.26	0.66
03/02	2,177	2,188	2,150	2,185	+0.92%	62,900	619億1429万	+4.25%	8.99	0.64
03/01	2,140	2,172	2,140	2,165	+0.19%	91,500	613億4757万	+3.64%	8.91	0.64
02/28	2,197	2,197	2,155	2,161	-1.64%	54,800	612億3422万	+3.74%	8.9	0.64

K&Oエナジーグループ（1663）の株価チャート

2023/02/28～2023/07/24

株価推移

開示資料

決算

株式

チャート