K&Oエナジーグループ（1663）の株価チャート

2023/10/27

2023/06/06～2023/10/27

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
10/27	2,290	2,390	2,289	2,388	+0.04%	128,000	676億6651万	-5.76%	9.84	0.71
10/26	2,389	2,413	2,365	2,387	-1%	90,200	676億3817万	-6.06%	9.83	0.7
10/25	2,429	2,477	2,405	2,411	+0.29%	69,000	683億1824万	-5.41%	9.93	0.71
10/24	2,385	2,407	2,302	2,404	+1.09%	155,900	681億1989万	-6.09%	9.9	0.71
10/23	2,444	2,450	2,370	2,378	-2.02%	103,500	673億8315万	-7.36%	9.8	0.7
10/20	2,454	2,476	2,399	2,427	-1.1%	86,100	687億7162万	-5.56%	10	0.72
10/19	2,510	2,531	2,450	2,454	-3.5%	106,900	695億3669万	-4.59%	10.11	0.72
10/18	2,570	2,583	2,510	2,543	-1.59%	87,700	720億5860万	-1.13%	10.48	0.75
10/17	2,627	2,655	2,571	2,584	-0.96%	93,100	732億2038万	+0.58%	10.65	0.76
10/16	2,623	2,676	2,580	2,609	+0.46%	91,200	739億2878万	+1.79%	10.75	0.77
10/13	2,634	2,649	2,586	2,597	-2.52%	72,400	735億8875万	+1.64%	10.7	0.77
10/12	2,582	2,667	2,575	2,664	+2.86%	89,100	754億8726万	+4.47%	10.98	0.79
10/11	2,674	2,676	2,590	2,590	-2.23%	68,900	733億9039万	+1.89%	10.67	0.76
10/10	2,599	2,676	2,581	2,649	+5.16%	135,100	750億6222万	+4.33%	10.91	0.78
10/06	2,539	2,550	2,491	2,519	-1.45%	94,200	713億7853万	-0.51%	10.38	0.74
10/05	2,560	2,565	2,512	2,556	+0.75%	89,400	724億2697万	+1.07%	10.53	0.75
10/04	2,541	2,595	2,515	2,537	-1.86%	136,900	718億8858万	+0.48%	10.45	0.75
10/03	2,648	2,648	2,581	2,585	-2.16%	98,900	732億4871万	+2.62%	10.65	0.76
10/02	2,648	2,718	2,635	2,642	+0.92%	139,300	748億6387万	+5.13%	10.88	0.78
09/29	2,699	2,737	2,606	2,618	-0.91%	177,700	741億8380万	+4.59%	10.78	0.77
09/28	2,530	2,670	2,515	2,642	+4.51%	197,100	748億6387万	+6.02%	10.88	0.78
09/27	2,505	2,528	2,455	2,528	+0.2%	87,100	716億3356万	+1.89%	10.41	0.75
09/26	2,564	2,586	2,515	2,523	-2.44%	69,700	714億9188万	+2.02%	10.39	0.74
09/25	2,564	2,604	2,537	2,586	+2.17%	75,900	732億7705万	+4.91%	10.65	0.76
09/22	2,502	2,554	2,474	2,531	-1.33%	115,200	717億1857万	+3.18%	10.43	0.75
09/21	2,565	2,623	2,535	2,565	-1%	90,000	726億8199万	+4.91%	10.57	0.76
09/20	2,683	2,706	2,591	2,591	-3.36%	168,100	734億1873万	+6.41%	10.67	0.76
09/19	2,586	2,699	2,581	2,681	+3.63%	200,900	759億6897万	+10.42%	11.04	0.79
09/15	2,493	2,608	2,480	2,587	+5.59%	231,100	733億538万	+6.86%	10.66	0.76
09/14	2,489	2,489	2,445	2,450	-0.89%	40,400	694億2334万	+1.24%	10.09	0.72
09/13	2,457	2,480	2,443	2,472	+0.37%	38,600	700億4674万	+2.11%	10.18	0.73
09/12	2,470	2,516	2,456	2,463	-0.12%	63,200	697億9171万	+1.65%	10.15	0.73
09/11	2,434	2,476	2,434	2,466	+2.03%	60,900	698億7672万	+1.65%	10.16	0.73
09/08	2,409	2,448	2,402	2,417	-0.29%	66,700	684億8825万	-0.17%	9.96	0.71
09/07	2,451	2,474	2,421	2,424	-1.18%	67,300	686億8661万	+0.21%	9.98	0.72
09/06	2,482	2,515	2,452	2,453	-0.81%	58,000	695億835万	+1.36%	10.1	0.72
09/05	2,500	2,529	2,463	2,473	-1.51%	79,700	700億7507万	+2.23%	10.19	0.73
09/04	2,488	2,545	2,485	2,511	+1.33%	121,400	711億5184万	+4.02%	10.34	0.74
09/01	2,473	2,519	2,449	2,478	+1.27%	102,200	702億1675万	+2.99%	10.21	0.73
08/31	2,480	2,491	2,434	2,447	-0.61%	60,100	693億3834万	+2.09%	10.08	0.72
08/30	2,435	2,483	2,406	2,462	+2.97%	135,500	697億6338万	+3.06%	10.14	0.73
08/29	2,425	2,446	2,384	2,391	-1.65%	64,200	677億5152万	+0.38%	9.85	0.71
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

K&Oエナジーグループ（1663）の株価チャート

2023/06/06～2023/10/27

株価推移

開示資料

決算

株式

チャート