K&Oエナジーグループ（1663）の株価チャート

2023/08/28

2023/04/04～2023/08/28

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
2023
08/28	2,406	2,435	2,403	2,431	+2.44%	87,700	688億8496万	+2.27%	10.01	0.72
08/25	2,332	2,380	2,320	2,373	+0.72%	79,000	672億4147万	+0.04%	9.77	0.7
08/24	2,351	2,356	2,322	2,356	-0.13%	96,000	667億5975万	-0.55%	9.7	0.7
08/23	2,339	2,393	2,317	2,359	+0.86%	95,800	668億4476万	-0.34%	9.72	0.7
08/22	2,320	2,339	2,281	2,339	+1.12%	78,100	662億7804万	-1.06%	9.63	0.69
08/21	2,279	2,324	2,266	2,313	+0.61%	81,700	655億4130万	-1.95%	9.53	0.68
08/18	2,328	2,365	2,265	2,299	-0.78%	179,100	651億4460万	-2.42%	9.47	0.68
08/17	2,297	2,322	2,245	2,317	-0.64%	130,700	656億5465万	-1.49%	9.54	0.68
08/16	2,308	2,364	2,307	2,332	-2.87%	159,900	660億7969万	-0.64%	9.61	0.69
08/15	2,543	2,547	2,300	2,401	-4.3%	411,800	680億3488万	+2.48%	9.89	0.71
08/14	2,553	2,568	2,490	2,509	-2.34%	148,700	710億9517万	+7.31%	10.34	0.74
08/10	2,468	2,584	2,468	2,569	+3.55%	110,300	727億9534万	+10.3%	10.58	0.76
08/09	2,492	2,528	2,469	2,481	-0.96%	80,200	703億176万	+6.94%	10.22	0.73
08/08	2,559	2,589	2,483	2,505	-1.53%	122,500	709億8183万	+8.25%	10.32	0.74
08/07	2,522	2,580	2,449	2,544	+8.39%	249,500	720億8693万	+10.18%	10.48	0.75
08/04	2,361	2,364	2,321	2,347	-1.05%	54,200	665億473万	+2.13%	9.67	0.69
08/03	2,421	2,428	2,355	2,372	-3.1%	115,500	672億1313万	+3.36%	9.77	0.7
08/02	2,417	2,516	2,408	2,448	+1.28%	249,300	693億6667万	+6.81%	10.08	0.72
08/01	2,365	2,420	2,365	2,417	+2.42%	107,600	684億8825万	+5.82%	9.96	0.71
07/31	2,347	2,382	2,331	2,360	+2.21%	86,500	668億7310万	+3.55%	9.72	0.7
07/28	2,280	2,337	2,276	2,309	+2.49%	119,600	654億2796万	+1.45%	9.51	0.68
07/27	2,244	2,255	2,215	2,253	+0.54%	38,200	638億4114万	-1.01%	9.28	0.67
07/26	2,271	2,271	2,222	2,241	-1.49%	63,000	635億111万	-1.71%	9.23	0.66
07/25	2,278	2,290	2,250	2,275	-0.09%	94,100	644億6453万	-0.48%	9.37	0.67
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

K&Oエナジーグループ（1663）の株価チャート

2023/04/04～2023/08/28

株価推移

開示資料

決算

株式

チャート