K&Oエナジーグループ（1663）の株価チャート
2024/12/04～2025/05/07
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 |
| 05/07 | 2,763 | 2,877 | 2,743 | 2,836 | +4.38% | 255,600 | 803億6106万 | +5.15% | 9.03 | 0.75 |
| 05/02 | 2,740 | 2,748 | 2,702 | 2,717 | -1.13% | 81,500 | 769億8907万 | +0.3% | 8.65 | 0.72 |
| 05/01 | 2,797 | 2,838 | 2,743 | 2,748 | -0.61% | 158,300 | 778億6749万 | +0.73% | 8.75 | 0.72 |
| 04/30 | 2,743 | 2,770 | 2,700 | 2,765 | +1.99% | 125,000 | 783億4920万 | +0.62% | 8.8 | 0.73 |
| 04/28 | 2,735 | 2,759 | 2,711 | 2,711 | -0.7% | 104,600 | 768億1906万 | -1.99% | 8.63 | 0.71 |
| 04/25 | 2,750 | 2,772 | 2,724 | 2,730 | -0.76% | 109,300 | 773億5744万 | -2.12% | 8.69 | 0.72 |
| 04/24 | 2,748 | 2,775 | 2,722 | 2,751 | +0.81% | 91,000 | 779億5250万 | -2.2% | 8.76 | 0.72 |
| 04/23 | 2,728 | 2,749 | 2,697 | 2,729 | +1.49% | 144,000 | 773億2911万 | -3.74% | 8.69 | 0.72 |
| 04/22 | 2,678 | 2,738 | 2,674 | 2,689 | -0.66% | 86,700 | 761億9566万 | -5.85% | 8.56 | 0.71 |
| 04/21 | 2,730 | 2,743 | 2,690 | 2,707 | -0.26% | 108,500 | 767億571万 | -5.97% | 8.62 | 0.71 |
| 04/18 | 2,620 | 2,723 | 2,617 | 2,714 | +4.46% | 86,600 | 769億406万 | -6.48% | 8.64 | 0.71 |
| 04/17 | 2,564 | 2,598 | 2,550 | 2,598 | +1.33% | 76,100 | 736億1708万 | -11.09% | 8.27 | 0.68 |
| 04/16 | 2,596 | 2,618 | 2,543 | 2,564 | -1.5% | 105,500 | 726億5366万 | -12.97% | 8.16 | 0.68 |
| 04/15 | 2,620 | 2,620 | 2,590 | 2,603 | +0.77% | 73,500 | 737億5876万 | -12.42% | 8.29 | 0.69 |
| 04/14 | 2,612 | 2,629 | 2,573 | 2,583 | -0.23% | 79,300 | 731億9204万 | -13.76% | 8.22 | 0.68 |
| 04/11 | 2,551 | 2,600 | 2,453 | 2,589 | -0.35% | 152,900 | 733億6206万 | -14.3% | 8.24 | 0.68 |
| 04/10 | 2,649 | 2,652 | 2,580 | 2,598 | +5.82% | 150,400 | 736億1708万 | -14.79% | 8.27 | 0.68 |
| 04/09 | 2,480 | 2,480 | 2,403 | 2,455 | -4.84% | 133,900 | 695億6502万 | -20.16% | 7.82 | 0.65 |
| 04/08 | 2,505 | 2,614 | 2,500 | 2,580 | +7.28% | 120,000 | 731億703万 | -16.88% | 8.21 | 0.68 |
| 04/07 | 2,400 | 2,463 | 2,345 | 2,405 | -9.38% | 170,600 | 681億4822万 | -23.11% | 7.66 | 0.63 |
| 04/04 | 2,731 | 2,736 | 2,591 | 2,654 | -5.72% | 163,500 | 752億390万 | -15.96% | 8.45 | 0.7 |
| 04/03 | 2,778 | 2,834 | 2,766 | 2,815 | -3.33% | 162,400 | 797億6601万 | -11.51% | 8.96 | 0.74 |
| 04/02 | 2,998 | 3,005 | 2,908 | 2,912 | -2.18% | 104,700 | 825億1460万 | -8.94% | 9.27 | 0.77 |
| 04/01 | 3,010 | 3,025 | 2,974 | 2,977 | -0.47% | 112,300 | 843億5645万 | -7.26% | 9.48 | 0.78 |
| 03/31 | 3,075 | 3,085 | 2,991 | 2,991 | -4.44% | 152,000 | 847億5315万 | -7.05% | 9.52 | 0.81 |
| 03/28 | 3,190 | 3,190 | 3,130 | 3,130 | -2.19% | 69,400 | 886億9187万 | -3.04% | 9.96 | 0.84 |
| 03/27 | 3,215 | 3,230 | 3,160 | 3,200 | -1.39% | 79,400 | 906億7539万 | -1.05% | 10.18 | 0.86 |
| 03/26 | 3,245 | 3,255 | 3,205 | 3,245 | +0.62% | 67,400 | 919億5051万 | +0.12% | 10.33 | 0.87 |
| 03/25 | 3,275 | 3,285 | 3,215 | 3,225 | -1.53% | 52,000 | 913億8379万 | -0.74% | 10.26 | 0.87 |
| 03/24 | 3,355 | 3,355 | 3,250 | 3,275 | -1.95% | 71,000 | 928億59万 | +0.89% | 10.42 | 0.88 |
| 03/21 | 3,350 | 3,375 | 3,330 | 3,340 | +1.21% | 83,100 | 946億4244万 | +3.09% | 10.63 | 0.9 |
| 03/19 | 3,260 | 3,325 | 3,255 | 3,300 | +1.23% | 64,400 | 935億900万 | +2.1% | 10.5 | 0.89 |
| 03/18 | 3,255 | 3,290 | 3,230 | 3,260 | +0.31% | 84,200 | 923億7555万 | +1.12% | 10.37 | 0.88 |
| 03/17 | 3,280 | 3,295 | 3,210 | 3,250 | -0.91% | 82,900 | 920億9219万 | +0.99% | 10.34 | 0.88 |
| 03/14 | 3,240 | 3,285 | 3,240 | 3,280 | +1.71% | 54,400 | 929億4228万 | +1.99% | 10.44 | 0.88 |
| 03/13 | 3,220 | 3,255 | 3,215 | 3,225 | +0.62% | 69,400 | 913億8379万 | +0.37% | 10.26 | 0.87 |
| 03/12 | 3,200 | 3,230 | 3,175 | 3,205 | 0% | 48,700 | 908億1707万 | -0.19% | 10.2 | 0.86 |
| 03/11 | 3,150 | 3,205 | 3,115 | 3,205 | +0.63% | 71,000 | 908億1707万 | -0.19% | 10.2 | 0.86 |
| 03/10 | 3,205 | 3,225 | 3,180 | 3,185 | -1.55% | 67,900 | 902億5035万 | -0.9% | 10.14 | 0.86 |
| 03/07 | 3,250 | 3,265 | 3,200 | 3,235 | -1.37% | 49,900 | 916億6715万 | +0.5% | 10.29 | 0.87 |
| 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 |
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。
