K&Oエナジーグループ（1663）の株価チャート
2024/10/07～2025/03/06
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 |
|---|
| 2025 |
| 03/06 | 3,310 | 3,320 | 3,265 | 3,280 | +1.08% | 90,400 | 929億4228万 | +1.83% | 10.44 | 0.88 |
| 03/05 | 3,185 | 3,310 | 3,165 | 3,245 | +2.37% | 110,800 | 919億5051万 | +0.78% | 10.33 | 0.87 |
| 03/04 | 3,190 | 3,190 | 3,110 | 3,170 | -0.63% | 71,100 | 898億2531万 | -1.58% | 10.09 | 0.85 |
| 03/03 | 3,220 | 3,255 | 3,150 | 3,190 | +0.79% | 66,800 | 903億9203万 | -1.21% | 10.15 | 0.86 |
| 02/28 | 3,215 | 3,250 | 3,150 | 3,165 | -1.71% | 108,600 | 896億8363万 | -2.13% | 10.07 | 0.85 |
| 02/27 | 3,220 | 3,265 | 3,205 | 3,220 | -0.31% | 62,800 | 912億4211万 | -0.68% | 10.25 | 0.87 |
| 02/26 | 3,220 | 3,265 | 3,175 | 3,230 | +0.47% | 84,500 | 915億2547万 | -0.55% | 10.28 | 0.87 |
| 02/25 | 3,180 | 3,275 | 3,180 | 3,215 | +0.63% | 88,000 | 911億43万 | -1.29% | 10.23 | 0.87 |
| 02/21 | 3,215 | 3,280 | 3,190 | 3,195 | -0.78% | 82,400 | 905億3371万 | -2.2% | 10.17 | 0.86 |
| 02/20 | 3,295 | 3,365 | 3,210 | 3,220 | -2.28% | 103,300 | 912億4211万 | -1.86% | 10.25 | 0.87 |
| 02/19 | 3,395 | 3,440 | 3,260 | 3,295 | -2.23% | 140,200 | 933億6732万 | 0% | 10.49 | 0.89 |
| 02/18 | 3,495 | 3,525 | 3,335 | 3,370 | -2.46% | 229,400 | 954億9252万 | +1.97% | 10.72 | 0.91 |
| 02/17 | 3,200 | 3,465 | 3,185 | 3,455 | +10.38% | 590,300 | 979億109万 | +4.25% | 10.99 | 0.93 |
| 02/14 | 3,150 | 3,190 | 3,125 | 3,130 | 0% | 162,800 | 886億9187万 | -5.61% | 9.96 | 0.84 |
| 02/13 | 3,165 | 3,195 | 3,125 | 3,130 | -0.32% | 143,100 | 886億9187万 | -6.18% | 9.96 | 0.84 |
| 02/12 | 3,105 | 3,140 | 3,085 | 3,140 | +1.29% | 132,400 | 889億7523万 | -6.55% | 9.99 | 0.85 |
| 02/10 | 3,095 | 3,125 | 3,065 | 3,100 | -0.64% | 148,600 | 878億4178万 | -8.45% | 9.86 | 0.83 |
| 02/07 | 3,210 | 3,225 | 3,120 | 3,120 | -2.65% | 117,900 | 884億851万 | -8.58% | 9.93 | 0.84 |
| 02/06 | 3,205 | 3,260 | 3,205 | 3,205 | 0% | 111,800 | 908億1707万 | -6.64% | 10.2 | 0.86 |
| 02/05 | 3,185 | 3,270 | 3,180 | 3,205 | +0.94% | 127,800 | 908億1707万 | -6.97% | 10.2 | 0.86 |
| 02/04 | 3,245 | 3,245 | 3,165 | 3,175 | -0.47% | 101,800 | 899億6699万 | -7.92% | 10.1 | 0.86 |
| 02/03 | 3,260 | 3,285 | 3,190 | 3,190 | -3.04% | 147,300 | 903億9203万 | -7.51% | 10.15 | 0.86 |
| 01/31 | 3,305 | 3,340 | 3,275 | 3,290 | -0.6% | 109,200 | 932億2564万 | -4.64% | 10.47 | 0.89 |
| 01/30 | 3,245 | 3,325 | 3,240 | 3,310 | +0.76% | 97,600 | 937億9236万 | -3.78% | 10.53 | 0.89 |
| 01/29 | 3,275 | 3,315 | 3,250 | 3,285 | +1.08% | 148,100 | 930億8396万 | -4.2% | 10.45 | 0.88 |
| 01/28 | 3,280 | 3,295 | 3,230 | 3,250 | -0.91% | 150,000 | 920億9219万 | -4.97% | 10.34 | 0.88 |
| 01/27 | 3,365 | 3,375 | 3,265 | 3,280 | -2.24% | 120,300 | 929億4228万 | -3.9% | 10.44 | 0.88 |
| 01/24 | 3,360 | 3,380 | 3,315 | 3,355 | +0.9% | 114,900 | 950億6748万 | -1.47% | 10.68 | 0.9 |
| 01/23 | 3,340 | 3,345 | 3,285 | 3,325 | -0.89% | 168,300 | 942億1740万 | -2.06% | 10.58 | 0.9 |
| 01/22 | 3,420 | 3,430 | 3,355 | 3,355 | -0.89% | 108,800 | 950億6748万 | -0.97% | 10.68 | 0.9 |
| 01/21 | 3,415 | 3,450 | 3,365 | 3,385 | -1.6% | 145,900 | 959億1756万 | +0.15% | 10.77 | 0.91 |
| 01/20 | 3,470 | 3,490 | 3,430 | 3,440 | -0.86% | 110,700 | 974億7604万 | +2.05% | 10.95 | 0.93 |
| 01/17 | 3,535 | 3,535 | 3,435 | 3,470 | -1.84% | 140,800 | 983億2613万 | +3.24% | 11.04 | 0.93 |
| 01/16 | 3,575 | 3,580 | 3,495 | 3,535 | -0.98% | 113,700 | 1001億6797万 | +5.49% | 11.25 | 0.95 |
| 01/15 | 3,620 | 3,645 | 3,520 | 3,570 | +0.14% | 145,800 | 1011億5973万 | +6.92% | 11.36 | 0.96 |
| 01/14 | 3,600 | 3,670 | 3,535 | 3,565 | -0.7% | 171,900 | 1010億1805万 | +7.19% | 11.34 | 0.96 |
| 01/10 | 3,505 | 3,615 | 3,495 | 3,590 | +2.43% | 221,400 | 1017億2645万 | +8.26% | 11.42 | 0.97 |
| 01/09 | 3,580 | 3,615 | 3,500 | 3,505 | -3.58% | 263,600 | 993億1789万 | +6.02% | 11.15 | 0.94 |
| 01/08 | 3,695 | 3,700 | 3,590 | 3,635 | -2.28% | 334,200 | 1030億158万 | +10.25% | 11.57 | 0.98 |
| 01/07 | 3,770 | 3,770 | 3,625 | 3,720 | -1.59% | 440,200 | 1054億1014万 | +13.31% | 11.84 | 1 |
| 01/06 | 3,845 | 3,985 | 3,775 | 3,780 | +0.13% | 617,500 | 1071億1031万 | +15.95% | 12.03 | 1.02 |
| 2024 |
| 12/30 | 3,705 | 3,785 | 3,635 | 3,775 | +3.85% | 486,900 | 1069億6863万 | +16.8% | 16.32 | 1.05 |
| 12/27 | 3,700 | 3,730 | 3,600 | 3,635 | +3.56% | 701,900 | 1030億158万 | +13.59% | 15.71 | 1.01 |
| 12/26 | 3,330 | 3,545 | 3,305 | 3,510 | +7.67% | 536,600 | 994億5957万 | +10.55% | 15.17 | 0.97 |
| 12/25 | 3,200 | 3,260 | 3,170 | 3,260 | +1.88% | 110,600 | 923億7555万 | +3.39% | 14.09 | 0.9 |
| 12/24 | 3,235 | 3,245 | 3,170 | 3,200 | -1.08% | 171,500 | 906億7539万 | +1.78% | 13.83 | 0.89 |
| 12/23 | 3,085 | 3,235 | 3,085 | 3,235 | +7.12% | 245,200 | 916億6715万 | +3.22% | 13.98 | 0.9 |
| 12/20 | 3,075 | 3,110 | 3,020 | 3,020 | -0.66% | 98,500 | 855億7490万 | -3.33% | 13.06 | 0.84 |
| 12/19 | 2,980 | 3,115 | 2,960 | 3,040 | -0.98% | 122,200 | 861億4162万 | -2.63% | 13.14 | 0.84 |
| 12/18 | 3,075 | 3,130 | 3,065 | 3,070 | -0.16% | 83,400 | 869億9170万 | -1.51% | 13.27 | 0.85 |
| 12/17 | 3,065 | 3,115 | 3,045 | 3,075 | +0.33% | 89,400 | 871億3338万 | -1.13% | 13.29 | 0.85 |
| 12/16 | 3,135 | 3,140 | 3,050 | 3,065 | -1.92% | 116,100 | 868億5002万 | -1.45% | 13.25 | 0.85 |
| 12/13 | 3,110 | 3,160 | 3,095 | 3,125 | -0.16% | 99,000 | 885億5019万 | +0.48% | 13.51 | 0.87 |
| 12/12 | 3,200 | 3,225 | 3,130 | 3,130 | -1.11% | 95,800 | 886億9187万 | +0.68% | 13.53 | 0.87 |
| 12/11 | 3,150 | 3,190 | 3,140 | 3,165 | +0.48% | 78,800 | 896億8363万 | +1.8% | 13.68 | 0.88 |
| 12/10 | 3,210 | 3,215 | 3,130 | 3,150 | -1.87% | 124,300 | 892億5859万 | +1.42% | 13.62 | 0.87 |
| 12/09 | 3,235 | 3,335 | 3,210 | 3,210 | -0.16% | 105,400 | 909億5875万 | +3.35% | 13.88 | 0.89 |
| 12/06 | 3,230 | 3,250 | 3,190 | 3,215 | -0.77% | 65,800 | 911億43万 | +3.64% | 13.9 | 0.89 |
| 12/05 | 3,220 | 3,295 | 3,215 | 3,240 | +0.31% | 87,500 | 918億883万 | +4.48% | 14.01 | 0.9 |
| 12/04 | 3,285 | 3,320 | 3,225 | 3,230 | -2.42% | 121,000 | 915億2547万 | +4.19% | 13.96 | 0.89 |
| 12/03 | 3,365 | 3,425 | 3,275 | 3,310 | -1.49% | 243,800 | 937億9236万 | +6.88% | 14.31 | 0.92 |
| 12/02 | 3,320 | 3,385 | 3,230 | 3,360 | +3.07% | 259,000 | 952億916万 | +8.7% | 14.52 | 0.93 |
| 11/29 | 3,295 | 3,435 | 3,255 | 3,260 | -1.06% | 365,400 | 923億7555万 | +5.81% | 14.09 | 0.9 |
| 11/28 | 3,150 | 3,360 | 3,080 | 3,295 | +4.44% | 250,700 | 933億6732万 | +7.12% | 14.24 | 0.91 |
| 11/27 | 3,150 | 3,195 | 3,070 | 3,155 | +2.44% | 237,600 | 894億27万 | +2.74% | 13.64 | 0.87 |
| 11/26 | 3,160 | 3,220 | 3,065 | 3,080 | +3.7% | 332,000 | 872億7506万 | +0.23% | 13.31 | 0.85 |
| 11/25 | 3,000 | 3,015 | 2,970 | 2,970 | -0.9% | 40,100 | 841億5810万 | -3.57% | 12.84 | 0.82 |
| 11/22 | 2,952 | 3,020 | 2,951 | 2,997 | +0.71% | 57,200 | 849億2317万 | -3.1% | 12.96 | 0.83 |
| 11/21 | 3,050 | 3,070 | 2,970 | 2,976 | -1.62% | 49,200 | 843億2811万 | -4.25% | 12.86 | 0.82 |
| 11/20 | 2,966 | 3,045 | 2,966 | 3,025 | +2.16% | 79,600 | 857億1658万 | -3.14% | 13.08 | 0.84 |
| 11/19 | 2,976 | 2,999 | 2,944 | 2,961 | -0.5% | 37,200 | 839億307万 | -5.58% | 12.8 | 0.82 |
| 11/18 | 2,946 | 2,988 | 2,944 | 2,976 | +0.61% | 48,200 | 843億2811万 | -5.58% | 12.86 | 0.82 |
| 11/15 | 2,930 | 2,984 | 2,930 | 2,958 | +0.68% | 83,600 | 838億1806万 | -6.66% | 12.79 | 0.82 |
| 11/14 | 2,878 | 2,949 | 2,877 | 2,938 | +2.19% | 89,200 | 832億5134万 | -7.78% | 12.7 | 0.81 |
| 11/13 | 2,939 | 2,961 | 2,850 | 2,875 | -7.11% | 246,400 | 814億6617万 | -10.41% | 12.43 | 0.8 |
| 11/12 | 3,110 | 3,160 | 3,070 | 3,095 | +1.14% | 76,200 | 877億10万 | -4.3% | 13.38 | 0.86 |
| 11/11 | 3,050 | 3,070 | 3,035 | 3,060 | -0.97% | 54,600 | 867億834万 | -5.64% | 13.23 | 0.85 |
| 11/08 | 3,145 | 3,145 | 3,085 | 3,090 | -1.28% | 42,400 | 875億5842万 | -5.01% | 13.36 | 0.86 |
| 11/07 | 3,135 | 3,160 | 3,100 | 3,130 | +1.29% | 78,400 | 886億9187万 | -4.02% | 13.53 | 0.87 |
| 11/06 | 3,130 | 3,160 | 3,090 | 3,090 | -1.9% | 75,300 | 875億5842万 | -5.59% | 13.36 | 0.86 |
| 11/05 | 3,145 | 3,160 | 3,115 | 3,150 | +1.29% | 35,000 | 892億5859万 | -3.88% | 13.62 | 0.87 |
| 11/01 | 3,160 | 3,175 | 3,095 | 3,110 | -2.96% | 53,200 | 881億2514万 | -5.36% | 13.44 | 0.86 |
| 10/31 | 3,200 | 3,230 | 3,160 | 3,205 | -0.16% | 52,800 | 908億1707万 | -2.76% | 13.85 | 0.89 |
| 10/30 | 3,215 | 3,260 | 3,200 | 3,210 | +2.07% | 74,700 | 909億5875万 | -2.73% | 13.88 | 0.89 |
| 10/29 | 3,165 | 3,190 | 3,145 | 3,145 | -0.47% | 51,300 | 891億1691万 | -4.87% | 13.6 | 0.87 |
| 10/28 | 3,095 | 3,165 | 3,080 | 3,160 | +1.44% | 38,800 | 895億4195万 | -4.7% | 13.66 | 0.87 |
| 10/25 | 3,135 | 3,150 | 3,090 | 3,115 | -0.8% | 35,400 | 882億6683万 | -6.26% | 13.47 | 0.86 |
| 10/24 | 3,125 | 3,155 | 3,110 | 3,140 | -0.48% | 48,900 | 889億7523万 | -5.68% | 13.57 | 0.87 |
| 10/23 | 3,210 | 3,210 | 3,150 | 3,155 | -1.71% | 38,400 | 894億27万 | -5.34% | 13.64 | 0.87 |
| 10/22 | 3,265 | 3,265 | 3,185 | 3,210 | -1.53% | 52,000 | 909億5875万 | -3.86% | 13.88 | 0.89 |
| 10/21 | 3,280 | 3,305 | 3,260 | 3,260 | -1.36% | 61,400 | 923億7555万 | -2.48% | 14.09 | 0.9 |
| 10/18 | 3,380 | 3,380 | 3,295 | 3,305 | -1.78% | 35,600 | 936億5068万 | -1.02% | 14.29 | 0.92 |
| 10/17 | 3,380 | 3,380 | 3,330 | 3,365 | +0.6% | 41,300 | 953億5084万 | +0.81% | 14.55 | 0.93 |
| 10/16 | 3,310 | 3,360 | 3,295 | 3,345 | -0.3% | 40,800 | 947億8412万 | +0.39% | 14.46 | 0.93 |
| 10/15 | 3,380 | 3,385 | 3,325 | 3,355 | -0.45% | 54,000 | 950億6748万 | +0.75% | 14.5 | 0.93 |
| 10/11 | 3,400 | 3,400 | 3,355 | 3,370 | -0.3% | 41,600 | 954億9252万 | +1.23% | 14.57 | 0.93 |
| 10/10 | 3,430 | 3,430 | 3,350 | 3,380 | -0.44% | 77,200 | 957億7588万 | +1.56% | 14.61 | 0.94 |
| 10/09 | 3,500 | 3,500 | 3,385 | 3,395 | -3.28% | 102,900 | 962億92万 | +1.86% | 14.68 | 0.94 |
| 10/08 | 3,545 | 3,635 | 3,460 | 3,510 | 0% | 180,800 | 994億5957万 | +5.18% | 15.17 | 0.97 |
| 10/07 | 3,405 | 3,560 | 3,390 | 3,510 | +6.04% | 140,700 | 994億5957万 | +5.22% | 15.17 | 0.97 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
