K&Oエナジーグループ（1663）の株価チャート

2025/08/04

2025/03/11～2025/08/04

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
08/04	2,883	2,930	2,883	2,929	-0.34%	335,800	829億9632万	+3.83%	9.33	0.76
08/01	2,906	2,989	2,906	2,939	+0.86%	261,500	832億7968万	+4.33%	9.36	0.76
07/31	2,917	2,931	2,887	2,914	-0.88%	168,000	825億7128万	+3.52%	9.28	0.76
07/30	2,869	2,944	2,852	2,940	+2.08%	165,600	833億801万	+4.55%	9.36	0.76
07/29	2,889	2,904	2,848	2,880	0%	245,100	816億785万	+2.49%	9.17	0.75
07/28	2,862	2,956	2,855	2,880	+1.59%	565,600	816億785万	+2.45%	9.17	0.75
07/25	2,873	2,875	2,810	2,835	-0.98%	133,200	803億3273万	+0.71%	9.03	0.74
07/24	2,830	2,874	2,825	2,863	+1.17%	102,600	811億2614万	+1.42%	9.12	0.74
07/23	2,782	2,855	2,782	2,830	+2.54%	266,400	801億9105万	0%	9.01	0.74
07/22	2,771	2,805	2,746	2,760	-0.25%	66,800	782億752万	-2.71%	8.79	0.72
07/18	2,788	2,793	2,767	2,767	-0.75%	61,100	784億588万	-2.78%	8.81	0.72
07/17	2,786	2,794	2,761	2,788	-0.18%	70,700	790億93万	-2.31%	8.88	0.72
07/16	2,775	2,798	2,763	2,793	+0.58%	65,800	791億4261万	-2.34%	8.9	0.73
07/15	2,803	2,806	2,772	2,777	-1.28%	77,600	786億8924万	-3.11%	8.85	0.72
07/14	2,790	2,827	2,788	2,813	+0.9%	181,400	797億933万	-2.02%	8.96	0.73
07/11	2,800	2,812	2,780	2,788	+0.14%	116,000	790億93万	-2.96%	8.88	0.72
07/10	2,830	2,830	2,777	2,784	-1.56%	99,900	788億8759万	-3.23%	8.87	0.72
07/09	2,803	2,846	2,790	2,828	+1.36%	182,700	801億3438万	-1.91%	9.01	0.74
07/08	2,727	2,809	2,726	2,790	+2.27%	118,300	790億5761万	-3.43%	8.89	0.73
07/07	2,738	2,745	2,706	2,728	-1.16%	111,700	773億77万	-5.83%	8.69	0.71
07/04	2,778	2,788	2,738	2,760	-0.18%	103,700	782億752万	-5.02%	8.79	0.72
07/03	2,754	2,786	2,735	2,765	-0.29%	110,800	783億4920万	-5.11%	8.81	0.72
07/02	2,827	2,834	2,762	2,773	-0.14%	157,000	785億7589万	-5.03%	8.83	0.72
07/01	2,827	2,843	2,751	2,777	-1.91%	246,100	786億8924万	-5.06%	8.85	0.72
06/30	2,960	2,982	2,831	2,831	+0.46%	538,600	802億1938万	-3.38%	9.02	0.75
06/27	2,861	2,873	2,803	2,818	-2.32%	286,800	798億5101万	-3.95%	8.97	0.74
06/26	2,859	2,890	2,840	2,885	+0.91%	119,100	817億4953万	-1.8%	9.18	0.76
06/25	2,875	2,889	2,837	2,859	-0.42%	106,400	810億1279万	-2.72%	9.1	0.75
06/24	2,923	2,933	2,867	2,871	-1.54%	116,100	813億5283万	-2.45%	9.14	0.76
06/23	2,970	2,976	2,916	2,916	-1.92%	153,600	826億2795万	-1.02%	9.28	0.77
06/20	3,040	3,045	2,970	2,973	-2.2%	124,900	842億4310万	+0.88%	9.46	0.78
06/19	3,025	3,060	2,996	3,040	+0.5%	144,000	861億4162万	+3.19%	9.68	0.8
06/18	3,015	3,030	2,977	3,025	0%	127,500	857億1658万	+2.79%	9.63	0.8
06/17	2,966	3,040	2,952	3,025	+1.99%	185,500	857億1658万	+2.82%	9.63	0.8
06/16	3,000	3,010	2,950	2,966	-0.44%	138,600	840億4475万	+1.06%	9.44	0.78
06/13	2,958	3,085	2,924	2,979	+1.5%	210,400	844億1312万	+1.57%	9.48	0.78
06/12	2,938	2,982	2,918	2,935	-0.44%	169,000	831億6633万	+0.27%	9.34	0.77
06/11	2,888	2,963	2,874	2,948	+1.87%	200,300	835億3470万	+0.89%	9.38	0.78
06/10	2,887	2,905	2,855	2,894	+0.8%	135,800	820億456万	-0.82%	9.21	0.76
06/09	2,921	2,921	2,867	2,871	-0.79%	85,000	813億5283万	-1.37%	9.14	0.76
06/06	2,935	2,952	2,894	2,894	-1.4%	111,600	820億456万	-0.41%	9.21	0.76
06/05	2,951	2,955	2,917	2,935	-1.18%	158,200	831億6633万	+1.17%	9.34	0.77
06/04	3,035	3,040	2,970	2,970	-0.93%	117,600	841億5810万	+2.7%	9.45	0.78
06/03	2,946	2,998	2,929	2,998	+1.83%	133,800	849億5151万	+4.02%	9.54	0.79
06/02	2,969	2,981	2,922	2,944	-0.2%	173,500	834億2136万	+2.51%	9.37	0.78
05/30	2,921	2,956	2,920	2,950	+0.99%	183,900	835億9137万	+3%	9.39	0.78
05/29	2,920	2,950	2,900	2,921	+0.79%	204,500	827億6963万	+2.38%	9.3	0.77
05/28	2,907	2,938	2,887	2,898	-0.03%	136,100	821億1790万	+1.86%	9.23	0.76
05/27	2,922	2,941	2,878	2,899	-1.02%	96,600	821億4624万	+2.19%	9.23	0.76
05/26	2,920	2,952	2,904	2,929	+0.34%	122,300	829億9632万	+3.68%	9.32	0.77
05/23	2,920	2,933	2,906	2,919	-0.27%	100,800	827億1296万	+3.84%	9.29	0.77
05/22	2,946	2,946	2,914	2,927	-0.75%	86,700	829億3965万	+4.61%	9.32	0.77
05/21	2,958	2,978	2,927	2,949	+0.44%	146,500	835億6304万	+5.93%	9.39	0.78
05/20	2,952	2,968	2,922	2,936	-0.54%	123,800	831億9467万	+5.99%	9.35	0.77
05/19	2,950	2,988	2,930	2,952	-0.07%	129,800	836億4805万	+7.11%	9.4	0.78
05/16	2,947	2,988	2,917	2,954	+0.14%	174,700	837億472万	+7.97%	9.4	0.78
05/15	2,940	2,976	2,914	2,950	-1.67%	164,500	835億9137万	+8.42%	9.39	0.78
05/14	3,090	3,095	2,905	3,000	+4.64%	811,700	850億818万	+11.11%	9.55	0.79
05/13	2,941	2,949	2,840	2,867	-1.38%	144,600	812億3948万	+6.74%	9.13	0.75
05/12	2,877	2,923	2,854	2,907	+2.83%	136,200	823億7292万	+8.31%	9.25	0.77
05/09	2,850	2,869	2,826	2,827	+0.28%	129,900	801億604万	+5.33%	9	0.74
05/08	2,878	2,905	2,808	2,819	-0.6%	220,700	798億7935万	+4.8%	8.97	0.74
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

K&Oエナジーグループ（1663）の株価チャート

2025/03/11～2025/08/04

株価推移

開示資料

決算

株式

チャート