K&Oエナジーグループ（1663）の株価チャート

2024/12/09

2024/07/16～2024/12/09

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
2026	7/1, 株式分割 1→2
2024
12/09	1,618	1,668	1,605	1,605	-0.16%	210,800	909億5875万	+3.35%	13.9	0.89
12/06	1,615	1,625	1,595	1,608	-0.77%	131,600	911億43万	+3.64%	13.92	0.89
12/05	1,610	1,648	1,608	1,620	+0.31%	175,000	918億883万	+4.45%	14.03	0.9
12/04	1,643	1,660	1,613	1,615	-2.42%	242,000	915億2547万	+4.19%	13.99	0.9
12/03	1,683	1,713	1,638	1,655	-1.49%	487,600	937億9236万	+6.91%	14.33	0.92
12/02	1,660	1,693	1,615	1,680	+3.07%	518,000	952億916万	+8.74%	14.55	0.93
11/29	1,648	1,718	1,628	1,630	-1.06%	730,800	923億7555万	+5.78%	14.12	0.9
11/28	1,575	1,680	1,540	1,648	+4.44%	501,400	933億6732万	+7.12%	14.27	0.91
11/27	1,575	1,598	1,535	1,578	+2.44%	475,200	894億27万	+2.77%	13.66	0.87
11/26	1,580	1,610	1,533	1,540	+3.7%	664,000	872億7506万	+0.26%	13.34	0.85
11/25	1,500	1,508	1,485	1,485	-0.9%	80,200	841億5810万	-3.57%	12.86	0.82
11/22	1,476	1,510	1,476	1,499	+0.71%	114,400	849億2317万	-3.14%	12.98	0.83
11/21	1,525	1,535	1,485	1,488	-1.62%	98,400	843億2811万	-4.25%	12.89	0.83
11/20	1,483	1,523	1,483	1,513	+2.16%	159,200	857億1658万	-3.11%	13.1	0.84
11/19	1,488	1,500	1,472	1,481	-0.5%	74,400	839億307万	-5.58%	12.82	0.82
11/18	1,473	1,494	1,472	1,488	+0.61%	96,400	843億2811万	-5.58%	12.89	0.83
11/15	1,465	1,492	1,465	1,479	+0.68%	167,200	838億1806万	-6.63%	12.81	0.82
11/14	1,439	1,475	1,439	1,469	+2.19%	178,400	832億5134万	-7.78%	12.72	0.81
11/13	1,470	1,481	1,425	1,438	-7.11%	492,800	814億6617万	-10.44%	12.45	0.8
11/12	1,555	1,580	1,535	1,548	+1.14%	152,400	877億10万	-4.3%	13.4	0.86
11/11	1,525	1,535	1,518	1,530	-0.97%	109,200	867億834万	-5.67%	13.25	0.85
11/08	1,573	1,573	1,543	1,545	-1.28%	84,800	875億5842万	-4.98%	13.38	0.86
11/07	1,568	1,580	1,550	1,565	+1.29%	156,800	886億9187万	-4.05%	13.55	0.87
11/06	1,565	1,580	1,545	1,545	-1.9%	150,600	875億5842万	-5.56%	13.38	0.86
11/05	1,573	1,580	1,558	1,575	+1.29%	70,000	892億5859万	-3.9%	13.64	0.87
11/01	1,580	1,588	1,548	1,555	-2.96%	106,400	881億2514万	-5.36%	13.47	0.86
10/31	1,600	1,615	1,580	1,603	-0.16%	105,600	908億1707万	-2.76%	13.88	0.89
10/30	1,608	1,630	1,600	1,605	+2.07%	149,400	909億5875万	-2.73%	13.9	0.89
10/29	1,583	1,595	1,573	1,573	-0.47%	102,600	891億1691万	-4.87%	13.62	0.87
10/28	1,548	1,583	1,540	1,580	+1.44%	77,600	895億4195万	-4.7%	13.68	0.88
10/25	1,568	1,575	1,545	1,558	-0.8%	70,800	882億6683万	-6.23%	13.49	0.86
10/24	1,563	1,578	1,555	1,570	-0.48%	97,800	889億7523万	-5.65%	13.6	0.87
10/23	1,605	1,605	1,575	1,578	-1.71%	76,800	894億27万	-5.37%	13.66	0.87
10/22	1,633	1,633	1,593	1,605	-1.53%	104,000	909億5875万	-3.89%	13.9	0.89
10/21	1,640	1,653	1,630	1,630	-1.36%	122,800	923億7555万	-2.51%	14.12	0.9
10/18	1,690	1,690	1,648	1,653	-1.78%	71,200	936億5068万	-1.05%	14.31	0.92
10/17	1,690	1,690	1,665	1,683	+0.6%	82,600	953億5084万	+0.81%	14.57	0.93
10/16	1,655	1,680	1,648	1,673	-0.3%	81,600	947億8412万	+0.39%	14.48	0.93
10/15	1,690	1,693	1,663	1,678	-0.45%	108,000	950億6748万	+0.75%	14.53	0.93
10/11	1,700	1,700	1,678	1,685	-0.3%	83,200	954億9252万	+1.2%	14.59	0.93
10/10	1,715	1,715	1,675	1,690	-0.44%	154,400	957億7588万	+1.56%	14.64	0.94
10/09	1,750	1,750	1,693	1,698	-3.28%	205,800	962億92万	+1.89%	14.7	0.94
10/08	1,773	1,818	1,730	1,755	0%	361,600	994億5957万	+5.22%	15.2	0.97
10/07	1,703	1,780	1,695	1,755	+6.04%	281,400	994億5957万	+5.22%	15.2	0.97
10/04	1,665	1,693	1,655	1,655	+0.15%	136,400	937億9236万	-0.72%	14.33	0.92
10/03	1,700	1,700	1,645	1,653	+0.15%	130,800	936億5068万	-0.93%	14.31	0.92
10/02	1,675	1,713	1,638	1,650	-3.51%	263,200	935億900万	-1.2%	14.29	0.92
10/01	1,615	1,725	1,603	1,710	+7.04%	363,200	969億932万	+2.4%	14.81	0.95
09/30	1,623	1,663	1,588	1,598	-5.61%	244,200	905億3371万	-4.23%	13.83	0.89
09/27	1,693	1,705	1,665	1,693	+1.35%	201,200	959億1756万	+1.35%	14.66	0.94
09/26	1,655	1,680	1,645	1,670	+1.06%	139,600	946億4244万	-0.06%	14.46	0.93
09/25	1,678	1,678	1,645	1,653	-1.78%	128,800	936億5068万	-1.17%	14.31	0.92
09/24	1,723	1,723	1,673	1,683	-0.88%	138,000	953億5084万	+0.57%	14.57	0.93
09/20	1,690	1,723	1,683	1,698	+1.95%	147,400	962億92万	+1.34%	14.7	0.94
09/19	1,653	1,668	1,638	1,665	+1.83%	116,600	943億5908万	-0.6%	14.42	0.92
09/18	1,645	1,645	1,613	1,635	+0.62%	75,000	926億5891万	-2.5%	14.16	0.91
09/17	1,663	1,663	1,600	1,625	-1.81%	131,200	920億9219万	-3.27%	14.07	0.9
09/13	1,650	1,670	1,628	1,655	+0.3%	145,200	937億9236万	-1.43%	14.33	0.92
09/12	1,630	1,658	1,610	1,650	+4.27%	135,000	935億900万	-1.49%	14.29	0.92
09/11	1,610	1,615	1,573	1,583	-3.06%	142,400	896億8363万	-5.41%	13.7	0.88
09/10	1,623	1,633	1,600	1,633	+1.56%	86,200	925億1723万	-2.36%	14.14	0.91
09/09	1,585	1,625	1,573	1,608	-2.87%	168,400	911億43万	-3.1%	13.92	0.89
09/06	1,665	1,680	1,630	1,655	-0.45%	128,800	937億9236万	-0.24%	14.33	0.92
09/05	1,655	1,698	1,650	1,663	-0.89%	107,200	942億1740万	+0.21%	14.4	0.92
09/04	1,700	1,723	1,663	1,678	-3.87%	185,200	950億6748万	+0.99%	14.53	0.93
09/03	1,745	1,755	1,730	1,745	0%	115,800	988億9285万	+4.99%	15.11	0.97
09/02	1,753	1,775	1,728	1,745	-0.29%	132,000	988億9285万	+5.18%	15.11	0.97
08/30	1,740	1,775	1,733	1,750	+1.45%	170,800	991億7621万	+5.68%	15.15	0.97
08/29	1,675	1,740	1,663	1,725	+2.99%	246,600	977億5941万	+4.42%	14.94	0.96
08/28	1,690	1,695	1,658	1,675	-1.62%	135,200	949億2580万	+1.58%	14.51	0.93
08/27	1,648	1,713	1,643	1,703	+3.5%	181,600	964億8428万	+3.12%	14.74	0.94
08/26	1,690	1,693	1,635	1,645	-1.2%	116,400	932億2564万	-0.36%	14.25	0.91
08/23	1,668	1,683	1,648	1,665	+0.15%	92,800	943億5908万	+0.42%	14.42	0.92
08/22	1,703	1,715	1,660	1,663	-2.35%	83,200	942億1740万	-0.03%	14.4	0.92
08/21	1,688	1,705	1,673	1,703	-0.15%	101,000	964億8428万	+2.01%	14.74	0.94
08/20	1,698	1,720	1,688	1,705	+1.49%	128,600	966億2596万	+1.85%	14.77	0.95
08/19	1,713	1,738	1,678	1,680	-3.17%	174,800	952億916万	+0.12%	14.55	0.93
08/16	1,705	1,743	1,695	1,735	+3.12%	215,400	983億2613万	+3.15%	15.02	0.96
08/15	1,693	1,718	1,683	1,683	-1.61%	229,000	953億5084万	-0.09%	14.57	0.93
08/14	1,688	1,710	1,648	1,710	0%	226,200	969億932万	+1.3%	14.81	0.95
08/13	1,723	1,745	1,650	1,710	+6.88%	585,400	969億932万	+1.12%	14.81	0.95
08/09	1,610	1,658	1,568	1,600	+1.59%	499,600	906億7539万	-5.44%	13.86	0.89
08/08	1,573	1,613	1,553	1,575	-1.72%	252,000	892億5859万	-7.3%	13.64	0.87
08/07	1,523	1,633	1,520	1,603	+4.23%	487,400	908億1707万	-6.18%	13.88	0.89
08/06	1,450	1,575	1,449	1,538	+16.08%	476,400	871億3338万	-10.35%	13.31	0.85
08/05	1,460	1,487	1,313	1,325	-16.7%	615,200	750億6222万	-23.26%	11.47	0.73
08/02	1,610	1,635	1,568	1,590	-4.36%	409,600	901億867万	-9.14%	13.77	0.88
08/01	1,703	1,705	1,640	1,663	-3.06%	215,400	942億1740万	-5.59%	14.4	0.92
07/31	1,690	1,725	1,675	1,715	+1.18%	212,600	971億9268万	-3.05%	14.85	0.95
07/30	1,693	1,705	1,670	1,695	+0.3%	188,600	960億5924万	-4.4%	14.68	0.94
07/29	1,665	1,730	1,665	1,690	+1.65%	173,400	957億7588万	-5%	14.64	0.94
07/26	1,665	1,688	1,613	1,663	+0.76%	264,800	942億1740万	-6.65%	14.4	0.92
07/25	1,633	1,675	1,618	1,650	-0.3%	482,600	935億900万	-7.56%	14.29	0.92
07/24	1,700	1,713	1,650	1,655	-3.5%	443,200	937億9236万	-7.49%	14.33	0.92
07/23	1,703	1,725	1,663	1,715	+0.44%	317,400	971億9268万	-4.67%	14.85	0.95
07/22	1,793	1,800	1,703	1,708	-5.4%	376,000	967億6764万	-5.87%	14.79	0.95
07/19	1,825	1,833	1,785	1,805	+0.28%	221,800	1022億9318万	-1.31%	15.63	1
07/18	1,805	1,823	1,780	1,800	-0.55%	252,400	1020億981万	-1.91%	15.59	1
07/17	1,845	1,863	1,800	1,810	-1.76%	269,800	1025億7654万	-1.68%	15.67	1
07/16	1,785	1,863	1,783	1,843	+3.37%	380,800	1044億1838万	-0.46%	15.96	1.02

K&Oエナジーグループ（1663）の株価チャート

2024/07/16～2024/12/09

株価推移

開示資料

決算

株式

チャート