K&Oエナジーグループ（1663）の株価チャート
2025/05/02～2025/09/26
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 |
| 2025 |
| 09/26 | 1,600 | 1,625 | 1,600 | 1,615 | +0.62% | 227,000 | 915億2547万 | +0.12% | 10.29 | 0.84 |
| 09/25 | 1,600 | 1,610 | 1,595 | 1,605 | +0.94% | 117,400 | 909億5875万 | -0.56% | 10.23 | 0.84 |
| 09/24 | 1,600 | 1,603 | 1,585 | 1,590 | -1.09% | 123,400 | 901億867万 | -1.67% | 10.13 | 0.83 |
| 09/22 | 1,575 | 1,615 | 1,575 | 1,608 | +2.88% | 264,000 | 911億43万 | -0.77% | 10.25 | 0.84 |
| 09/19 | 1,585 | 1,590 | 1,540 | 1,563 | -0.64% | 280,600 | 885億5019万 | -3.73% | 9.96 | 0.81 |
| 09/18 | 1,580 | 1,588 | 1,558 | 1,573 | -0.47% | 209,000 | 891億1691万 | -3.23% | 10.02 | 0.82 |
| 09/17 | 1,590 | 1,608 | 1,575 | 1,580 | +0.16% | 203,600 | 895億4195万 | -2.83% | 10.07 | 0.82 |
| 09/16 | 1,580 | 1,600 | 1,578 | 1,578 | -0.32% | 103,800 | 894億27万 | -2.98% | 10.05 | 0.82 |
| 09/12 | 1,588 | 1,588 | 1,575 | 1,583 | +0.16% | 97,400 | 896億8363万 | -2.62% | 10.09 | 0.82 |
| 09/11 | 1,593 | 1,603 | 1,580 | 1,580 | 0% | 113,400 | 895億4195万 | -2.65% | 10.07 | 0.82 |
| 09/10 | 1,595 | 1,605 | 1,570 | 1,580 | -0.78% | 157,400 | 895億4195万 | -2.47% | 10.07 | 0.82 |
| 09/09 | 1,635 | 1,645 | 1,585 | 1,593 | -2% | 159,400 | 902億5035万 | -1.45% | 10.15 | 0.83 |
| 09/08 | 1,618 | 1,633 | 1,615 | 1,625 | +0.46% | 127,400 | 920億9219万 | +0.87% | 10.36 | 0.85 |
| 09/05 | 1,620 | 1,630 | 1,610 | 1,618 | +0.47% | 145,400 | 916億6715万 | +0.78% | 10.31 | 0.84 |
| 09/04 | 1,638 | 1,638 | 1,598 | 1,610 | -1.68% | 185,400 | 912億4211万 | +0.69% | 10.26 | 0.84 |
| 09/03 | 1,638 | 1,685 | 1,630 | 1,638 | 0% | 347,800 | 928億59万 | +2.79% | 10.44 | 0.85 |
| 09/02 | 1,603 | 1,640 | 1,600 | 1,638 | +3.15% | 306,800 | 928億59万 | +3.31% | 10.44 | 0.85 |
| 09/01 | 1,620 | 1,620 | 1,585 | 1,588 | -2.31% | 410,800 | 899億6699万 | +0.67% | 10.12 | 0.83 |
| 08/29 | 1,628 | 1,640 | 1,618 | 1,625 | -0.61% | 110,200 | 920億9219万 | +3.44% | 10.36 | 0.85 |
| 08/28 | 1,638 | 1,643 | 1,618 | 1,635 | -0.3% | 179,600 | 926億5891万 | +4.61% | 10.42 | 0.85 |
| 08/27 | 1,663 | 1,675 | 1,640 | 1,640 | -1.35% | 166,800 | 929億4228万 | +5.53% | 10.45 | 0.85 |
| 08/26 | 1,693 | 1,698 | 1,650 | 1,663 | -1.77% | 223,400 | 942億1740万 | +7.67% | 10.6 | 0.86 |
| 08/25 | 1,680 | 1,710 | 1,680 | 1,693 | +1.35% | 304,200 | 959億1756万 | +10.48% | 10.79 | 0.88 |
| 08/22 | 1,653 | 1,673 | 1,640 | 1,670 | +1.37% | 219,800 | 946億4244万 | +9.87% | 10.64 | 0.87 |
| 08/21 | 1,630 | 1,648 | 1,623 | 1,648 | +0.46% | 185,400 | 933億6732万 | +9.11% | 10.5 | 0.86 |
| 08/20 | 1,663 | 1,663 | 1,625 | 1,640 | -1.94% | 264,800 | 929億4228万 | +9.41% | 10.45 | 0.85 |
| 08/19 | 1,663 | 1,683 | 1,655 | 1,673 | +0.3% | 210,400 | 947億8412万 | +12.25% | 10.66 | 0.87 |
| 08/18 | 1,690 | 1,695 | 1,665 | 1,668 | -0.74% | 459,200 | 945億76万 | +12.75% | 10.63 | 0.87 |
| 08/15 | 1,625 | 1,690 | 1,620 | 1,680 | +4.67% | 729,200 | 952億916万 | +14.44% | 10.71 | 0.87 |
| 08/14 | 1,613 | 1,613 | 1,583 | 1,605 | -0.47% | 396,400 | 909億5875万 | +10.16% | 10.23 | 0.84 |
| 08/13 | 1,550 | 1,625 | 1,533 | 1,613 | +2.87% | 1,380,800 | 913億8379万 | +11.28% | 10.28 | 0.84 |
| 08/12 | 1,593 | 1,610 | 1,550 | 1,568 | +0.32% | 1,947,800 | 888億3355万 | +8.93% | 9.99 | 0.82 |
| 08/08 | 1,528 | 1,563 | 1,523 | 1,563 | +2.29% | 475,600 | 885億5019万 | +9.19% | 9.96 | 0.81 |
| 08/07 | 1,498 | 1,533 | 1,486 | 1,528 | +0.83% | 437,600 | 865億6666万 | +7.27% | 9.74 | 0.79 |
| 08/06 | 1,485 | 1,515 | 1,480 | 1,515 | +2.26% | 404,200 | 858億5826万 | +6.84% | 9.66 | 0.79 |
| 08/05 | 1,472 | 1,488 | 1,463 | 1,482 | +1.16% | 357,000 | 839億5974万 | +4.85% | 9.44 | 0.77 |
| 08/04 | 1,442 | 1,465 | 1,442 | 1,465 | -0.34% | 671,600 | 829億9632万 | +3.79% | 9.33 | 0.76 |
| 08/01 | 1,453 | 1,495 | 1,453 | 1,470 | +0.86% | 523,000 | 832億7968万 | +4.37% | 9.37 | 0.76 |
| 07/31 | 1,459 | 1,466 | 1,444 | 1,457 | -0.88% | 336,000 | 825億7128万 | +3.55% | 9.29 | 0.76 |
| 07/30 | 1,435 | 1,472 | 1,426 | 1,470 | +2.08% | 331,200 | 833億801万 | +4.55% | 9.37 | 0.76 |
| 07/29 | 1,445 | 1,452 | 1,424 | 1,440 | 0% | 490,200 | 816億785万 | +2.49% | 9.18 | 0.75 |
| 07/28 | 1,431 | 1,478 | 1,428 | 1,440 | +1.59% | 1,131,200 | 816億785万 | +2.42% | 9.18 | 0.75 |
| 07/25 | 1,437 | 1,438 | 1,405 | 1,418 | -0.98% | 266,400 | 803億3273万 | +0.75% | 9.03 | 0.74 |
| 07/24 | 1,415 | 1,437 | 1,413 | 1,432 | +1.17% | 205,200 | 811億2614万 | +1.38% | 9.12 | 0.74 |
| 07/23 | 1,391 | 1,428 | 1,391 | 1,415 | +2.54% | 532,800 | 801億9105万 | 0% | 9.02 | 0.74 |
| 07/22 | 1,386 | 1,403 | 1,373 | 1,380 | -0.25% | 133,600 | 782億752万 | -2.75% | 8.8 | 0.72 |
| 07/18 | 1,394 | 1,397 | 1,384 | 1,384 | -0.75% | 122,200 | 784億588万 | -2.78% | 8.82 | 0.72 |
| 07/17 | 1,393 | 1,397 | 1,381 | 1,394 | -0.18% | 141,400 | 790億93万 | -2.31% | 8.88 | 0.73 |
| 07/16 | 1,388 | 1,399 | 1,382 | 1,397 | +0.58% | 131,600 | 791億4261万 | -2.34% | 8.9 | 0.73 |
| 07/15 | 1,402 | 1,403 | 1,386 | 1,389 | -1.28% | 155,200 | 786億8924万 | -3.11% | 8.85 | 0.72 |
| 07/14 | 1,395 | 1,414 | 1,394 | 1,407 | +0.9% | 362,800 | 797億933万 | -1.99% | 8.96 | 0.73 |
| 07/11 | 1,400 | 1,406 | 1,390 | 1,394 | +0.14% | 232,000 | 790億93万 | -2.99% | 8.88 | 0.73 |
| 07/10 | 1,415 | 1,415 | 1,389 | 1,392 | -1.56% | 199,800 | 788億8759万 | -3.27% | 8.87 | 0.72 |
| 07/09 | 1,402 | 1,423 | 1,395 | 1,414 | +1.36% | 365,400 | 801億3438万 | -1.94% | 9.01 | 0.74 |
| 07/08 | 1,364 | 1,405 | 1,363 | 1,395 | +2.27% | 236,600 | 790億5761万 | -3.46% | 8.89 | 0.73 |
| 07/07 | 1,369 | 1,373 | 1,353 | 1,364 | -1.16% | 223,400 | 773億77万 | -5.87% | 8.69 | 0.71 |
| 07/04 | 1,389 | 1,394 | 1,369 | 1,380 | -0.18% | 207,400 | 782億752万 | -5.02% | 8.8 | 0.72 |
| 07/03 | 1,377 | 1,393 | 1,368 | 1,383 | -0.29% | 221,600 | 783億4920万 | -5.11% | 8.81 | 0.72 |
| 07/02 | 1,414 | 1,417 | 1,381 | 1,387 | -0.14% | 314,000 | 785億7589万 | -5.03% | 8.84 | 0.72 |
| 07/01 | 1,414 | 1,422 | 1,376 | 1,389 | -1.91% | 492,200 | 786億8924万 | -5.03% | 8.85 | 0.72 |
| 06/30 | 1,480 | 1,491 | 1,416 | 1,416 | +0.46% | 1,077,200 | 802億1938万 | -3.38% | 9.02 | 0.75 |
| 06/27 | 1,431 | 1,437 | 1,402 | 1,409 | -2.32% | 573,600 | 798億5101万 | -3.95% | 8.98 | 0.74 |
| 06/26 | 1,430 | 1,445 | 1,420 | 1,443 | +0.91% | 238,200 | 817億4953万 | -1.8% | 9.19 | 0.76 |
| 06/25 | 1,438 | 1,445 | 1,419 | 1,430 | -0.42% | 212,800 | 810億1279万 | -2.76% | 9.11 | 0.75 |
| 06/24 | 1,462 | 1,467 | 1,434 | 1,436 | -1.54% | 232,200 | 813億5283万 | -2.48% | 9.15 | 0.76 |
| 06/23 | 1,485 | 1,488 | 1,458 | 1,458 | -1.92% | 307,200 | 826億2795万 | -1.02% | 9.29 | 0.77 |
| 06/20 | 1,520 | 1,523 | 1,485 | 1,487 | -2.2% | 249,800 | 842億4310万 | +0.85% | 9.47 | 0.78 |
| 06/19 | 1,513 | 1,530 | 1,498 | 1,520 | +0.5% | 288,000 | 861億4162万 | +3.19% | 9.69 | 0.8 |
| 06/18 | 1,508 | 1,515 | 1,489 | 1,513 | 0% | 255,000 | 857億1658万 | +2.82% | 9.64 | 0.8 |
| 06/17 | 1,483 | 1,520 | 1,476 | 1,513 | +1.99% | 371,000 | 857億1658万 | +2.82% | 9.64 | 0.8 |
| 06/16 | 1,500 | 1,505 | 1,475 | 1,483 | -0.44% | 277,200 | 840億4475万 | +1.02% | 9.45 | 0.78 |
| 06/13 | 1,479 | 1,543 | 1,462 | 1,490 | +1.5% | 420,800 | 844億1312万 | +1.53% | 9.49 | 0.79 |
| 06/12 | 1,469 | 1,491 | 1,459 | 1,468 | -0.44% | 338,000 | 831億6633万 | +0.31% | 9.35 | 0.77 |
| 06/11 | 1,444 | 1,482 | 1,437 | 1,474 | +1.87% | 400,600 | 835億3470万 | +0.89% | 9.39 | 0.78 |
| 06/10 | 1,444 | 1,453 | 1,428 | 1,447 | +0.8% | 271,600 | 820億456万 | -0.82% | 9.22 | 0.76 |
| 06/09 | 1,461 | 1,461 | 1,434 | 1,436 | -0.79% | 170,000 | 813億5283万 | -1.34% | 9.15 | 0.76 |
| 06/06 | 1,468 | 1,476 | 1,447 | 1,447 | -1.4% | 223,200 | 820億456万 | -0.41% | 9.22 | 0.76 |
| 06/05 | 1,476 | 1,478 | 1,459 | 1,468 | -1.18% | 316,400 | 831億6633万 | +1.21% | 9.35 | 0.77 |
| 06/04 | 1,518 | 1,520 | 1,485 | 1,485 | -0.93% | 235,200 | 841億5810万 | +2.7% | 9.46 | 0.78 |
| 06/03 | 1,473 | 1,499 | 1,465 | 1,499 | +1.83% | 267,600 | 849億5151万 | +4.02% | 9.55 | 0.79 |
| 06/02 | 1,485 | 1,491 | 1,461 | 1,472 | -0.2% | 347,000 | 834億2136万 | +2.51% | 9.38 | 0.78 |
| 05/30 | 1,461 | 1,478 | 1,460 | 1,475 | +0.99% | 367,800 | 835億9137万 | +3% | 9.4 | 0.78 |
| 05/29 | 1,460 | 1,475 | 1,450 | 1,461 | +0.79% | 409,000 | 827億6963万 | +2.35% | 9.31 | 0.77 |
| 05/28 | 1,454 | 1,469 | 1,444 | 1,449 | -0.03% | 272,200 | 821億1790万 | +1.9% | 9.24 | 0.76 |
| 05/27 | 1,461 | 1,471 | 1,439 | 1,450 | -1.02% | 193,200 | 821億4624万 | +2.15% | 9.24 | 0.76 |
| 05/26 | 1,460 | 1,476 | 1,452 | 1,465 | +0.34% | 244,600 | 829億9632万 | +3.64% | 9.33 | 0.77 |
| 05/23 | 1,460 | 1,467 | 1,453 | 1,460 | -0.27% | 201,600 | 827億1296万 | +3.88% | 9.3 | 0.77 |
| 05/22 | 1,473 | 1,473 | 1,457 | 1,464 | -0.75% | 173,400 | 829億3965万 | +4.61% | 9.33 | 0.77 |
| 05/21 | 1,479 | 1,489 | 1,464 | 1,475 | +0.44% | 293,000 | 835億6304万 | +5.93% | 9.4 | 0.78 |
| 05/20 | 1,476 | 1,484 | 1,461 | 1,468 | -0.54% | 247,600 | 831億9467万 | +5.99% | 9.36 | 0.77 |
| 05/19 | 1,475 | 1,494 | 1,465 | 1,476 | -0.07% | 259,600 | 836億4805万 | +7.11% | 9.41 | 0.78 |
| 05/16 | 1,474 | 1,494 | 1,459 | 1,477 | +0.14% | 349,400 | 837億472万 | +7.97% | 9.41 | 0.78 |
| 05/15 | 1,470 | 1,488 | 1,457 | 1,475 | -1.67% | 329,000 | 835億9137万 | +8.38% | 9.4 | 0.78 |
| 05/14 | 1,545 | 1,548 | 1,453 | 1,500 | +4.64% | 1,623,400 | 850億818万 | +11.11% | 9.56 | 0.79 |
| 05/13 | 1,471 | 1,475 | 1,420 | 1,434 | -1.38% | 289,200 | 812億3948万 | +6.74% | 9.14 | 0.76 |
| 05/12 | 1,439 | 1,462 | 1,427 | 1,454 | +2.83% | 272,400 | 823億7292万 | +8.31% | 9.26 | 0.77 |
| 05/09 | 1,425 | 1,435 | 1,413 | 1,414 | +0.28% | 259,800 | 801億604万 | +5.33% | 9.01 | 0.75 |
| 05/08 | 1,439 | 1,453 | 1,404 | 1,410 | -0.6% | 441,400 | 798億7935万 | +4.8% | 8.98 | 0.74 |
| 05/07 | 1,382 | 1,439 | 1,372 | 1,418 | +4.38% | 511,200 | 803億6106万 | +5.19% | 9.04 | 0.75 |
| 05/02 | 1,370 | 1,374 | 1,351 | 1,359 | -1.13% | 163,000 | 769億8907万 | +0.33% | 8.66 | 0.72 |
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。
