K&Oエナジーグループ（1663）の株価チャート
2025/06/12～2025/11/06
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 |
| 11/06 | 3,580 | 3,625 | 3,530 | 3,530 | -1.12% | 100,200 | 1000億2629万 | +5.09% | 11.24 | 0.89 |
| 11/05 | 3,505 | 3,580 | 3,400 | 3,570 | -0.7% | 197,000 | 1011億5973万 | +6.66% | 11.37 | 0.9 |
| 11/04 | 3,530 | 3,685 | 3,530 | 3,595 | +3.3% | 300,900 | 1018億6813万 | +7.8% | 11.45 | 0.91 |
| 10/31 | 3,495 | 3,495 | 3,425 | 3,480 | +0.29% | 97,500 | 986億949万 | +4.79% | 11.08 | 0.88 |
| 10/30 | 3,430 | 3,495 | 3,430 | 3,470 | +1.17% | 127,000 | 983億2613万 | +4.83% | 11.05 | 0.88 |
| 10/29 | 3,515 | 3,550 | 3,410 | 3,430 | -2.42% | 141,900 | 971億9268万 | +4% | 10.93 | 0.87 |
| 10/28 | 3,580 | 3,640 | 3,495 | 3,515 | -0.57% | 251,700 | 996億125万 | +6.84% | 11.2 | 0.89 |
| 10/27 | 3,600 | 3,620 | 3,510 | 3,535 | +2.02% | 228,200 | 1001億6797万 | +7.97% | 11.26 | 0.9 |
| 10/24 | 3,445 | 3,520 | 3,415 | 3,465 | +1.17% | 198,000 | 981億8445万 | +6.32% | 11.04 | 0.88 |
| 10/23 | 3,310 | 3,425 | 3,300 | 3,425 | +4.1% | 159,100 | 970億5100万 | +5.51% | 10.91 | 0.87 |
| 10/22 | 3,310 | 3,310 | 3,275 | 3,290 | -0.9% | 54,300 | 932億2564万 | +1.67% | 10.48 | 0.83 |
| 10/21 | 3,360 | 3,365 | 3,305 | 3,320 | -0.45% | 90,300 | 940億7572万 | +2.75% | 10.57 | 0.84 |
| 10/20 | 3,320 | 3,335 | 3,285 | 3,335 | +1.99% | 98,800 | 945億76万 | +3.44% | 10.62 | 0.85 |
| 10/17 | 3,275 | 3,315 | 3,245 | 3,270 | -1.8% | 79,200 | 926億5891万 | +1.65% | 10.42 | 0.83 |
| 10/16 | 3,290 | 3,355 | 3,290 | 3,330 | +2.15% | 129,200 | 943億5908万 | +3.61% | 10.61 | 0.84 |
| 10/15 | 3,180 | 3,260 | 3,165 | 3,260 | +4.15% | 84,800 | 923億7555万 | +1.53% | 10.38 | 0.83 |
| 10/14 | 3,160 | 3,200 | 3,120 | 3,130 | -2.95% | 128,900 | 886億9187万 | -2.49% | 9.97 | 0.79 |
| 10/10 | 3,295 | 3,305 | 3,195 | 3,225 | -3.15% | 178,100 | 913億8379万 | +0.37% | 10.27 | 0.82 |
| 10/09 | 3,355 | 3,385 | 3,315 | 3,330 | -0.6% | 107,600 | 943億5908万 | +3.58% | 10.61 | 0.84 |
| 10/08 | 3,395 | 3,425 | 3,340 | 3,350 | -2.19% | 138,900 | 949億2580万 | +4.26% | 10.67 | 0.85 |
| 10/07 | 3,400 | 3,435 | 3,350 | 3,425 | +0.88% | 298,700 | 970億5100万 | +6.83% | 10.91 | 0.87 |
| 10/06 | 3,335 | 3,395 | 3,300 | 3,395 | +8.64% | 344,200 | 962億92万 | +6.13% | 10.81 | 0.86 |
| 10/03 | 3,095 | 3,135 | 3,095 | 3,125 | +0.97% | 75,100 | 885億5019万 | -2.16% | 9.95 | 0.79 |
| 10/02 | 3,090 | 3,110 | 3,055 | 3,095 | +0.65% | 75,700 | 877億10万 | -3.28% | 9.86 | 0.78 |
| 10/01 | 3,210 | 3,210 | 3,070 | 3,075 | -5.09% | 156,900 | 871億3338万 | -4.18% | 9.79 | 0.78 |
| 09/30 | 3,250 | 3,255 | 3,205 | 3,240 | -1.07% | 81,000 | 918億883万 | +0.56% | 10.32 | 0.84 |
| 09/29 | 3,255 | 3,295 | 3,230 | 3,275 | +1.39% | 87,900 | 928億59万 | +1.52% | 10.43 | 0.85 |
| 09/26 | 3,200 | 3,250 | 3,200 | 3,230 | +0.62% | 113,500 | 915億2547万 | +0.09% | 10.29 | 0.84 |
| 09/25 | 3,200 | 3,220 | 3,190 | 3,210 | +0.94% | 58,700 | 909億5875万 | -0.59% | 10.22 | 0.83 |
| 09/24 | 3,200 | 3,205 | 3,170 | 3,180 | -1.09% | 61,700 | 901億867万 | -1.67% | 10.13 | 0.83 |
| 09/22 | 3,150 | 3,230 | 3,150 | 3,215 | +2.88% | 132,000 | 911億43万 | -0.77% | 10.24 | 0.84 |
| 09/19 | 3,170 | 3,180 | 3,080 | 3,125 | -0.64% | 140,300 | 885億5019万 | -3.73% | 9.95 | 0.81 |
| 09/18 | 3,160 | 3,175 | 3,115 | 3,145 | -0.47% | 104,500 | 891億1691万 | -3.2% | 10.02 | 0.82 |
| 09/17 | 3,180 | 3,215 | 3,150 | 3,160 | +0.16% | 101,800 | 895億4195万 | -2.86% | 10.07 | 0.82 |
| 09/16 | 3,160 | 3,200 | 3,155 | 3,155 | -0.32% | 51,900 | 894億27万 | -2.98% | 10.05 | 0.82 |
| 09/12 | 3,175 | 3,175 | 3,150 | 3,165 | +0.16% | 48,700 | 896億8363万 | -2.62% | 10.08 | 0.82 |
| 09/11 | 3,185 | 3,205 | 3,160 | 3,160 | 0% | 56,700 | 895億4195万 | -2.65% | 10.07 | 0.82 |
| 09/10 | 3,190 | 3,210 | 3,140 | 3,160 | -0.78% | 78,700 | 895億4195万 | -2.5% | 10.07 | 0.82 |
| 09/09 | 3,270 | 3,290 | 3,170 | 3,185 | -2% | 79,700 | 902億5035万 | -1.48% | 10.14 | 0.83 |
| 09/08 | 3,235 | 3,265 | 3,230 | 3,250 | +0.46% | 63,700 | 920億9219万 | +0.84% | 10.35 | 0.84 |
| 09/05 | 3,240 | 3,260 | 3,220 | 3,235 | +0.47% | 72,700 | 916億6715万 | +0.78% | 10.3 | 0.84 |
| 09/04 | 3,275 | 3,275 | 3,195 | 3,220 | -1.68% | 92,700 | 912億4211万 | +0.72% | 10.26 | 0.84 |
| 09/03 | 3,275 | 3,370 | 3,260 | 3,275 | 0% | 173,900 | 928億59万 | +2.79% | 10.43 | 0.85 |
| 09/02 | 3,205 | 3,280 | 3,200 | 3,275 | +3.15% | 153,400 | 928億59万 | +3.31% | 10.43 | 0.85 |
| 09/01 | 3,240 | 3,240 | 3,170 | 3,175 | -2.31% | 205,400 | 899億6699万 | +0.63% | 10.11 | 0.83 |
| 08/29 | 3,255 | 3,280 | 3,235 | 3,250 | -0.61% | 55,100 | 920億9219万 | +3.47% | 10.35 | 0.84 |
| 08/28 | 3,275 | 3,285 | 3,235 | 3,270 | -0.3% | 89,800 | 926億5891万 | +4.61% | 10.42 | 0.85 |
| 08/27 | 3,325 | 3,350 | 3,280 | 3,280 | -1.35% | 83,400 | 929億4228万 | +5.53% | 10.45 | 0.85 |
| 08/26 | 3,385 | 3,395 | 3,300 | 3,325 | -1.77% | 111,700 | 942億1740万 | +7.71% | 10.59 | 0.86 |
| 08/25 | 3,360 | 3,420 | 3,360 | 3,385 | +1.35% | 152,100 | 959億1756万 | +10.44% | 10.78 | 0.88 |
| 08/22 | 3,305 | 3,345 | 3,280 | 3,340 | +1.37% | 109,900 | 946億4244万 | +9.83% | 10.64 | 0.87 |
| 08/21 | 3,260 | 3,295 | 3,245 | 3,295 | +0.46% | 92,700 | 933億6732万 | +9.14% | 10.5 | 0.86 |
| 08/20 | 3,325 | 3,325 | 3,250 | 3,280 | -1.94% | 132,400 | 929億4228万 | +9.41% | 10.45 | 0.85 |
| 08/19 | 3,325 | 3,365 | 3,310 | 3,345 | +0.3% | 105,200 | 947億8412万 | +12.25% | 10.65 | 0.87 |
| 08/18 | 3,380 | 3,390 | 3,330 | 3,335 | -0.74% | 229,600 | 945億76万 | +12.78% | 10.62 | 0.87 |
| 08/15 | 3,250 | 3,380 | 3,240 | 3,360 | +4.67% | 364,600 | 952億916万 | +14.48% | 10.7 | 0.87 |
| 08/14 | 3,225 | 3,225 | 3,165 | 3,210 | -0.47% | 198,200 | 909億5875万 | +10.16% | 10.22 | 0.83 |
| 08/13 | 3,100 | 3,250 | 3,065 | 3,225 | +2.87% | 690,400 | 913億8379万 | +11.32% | 10.27 | 0.84 |
| 08/12 | 3,185 | 3,220 | 3,100 | 3,135 | +0.32% | 973,900 | 888億3355万 | +8.97% | 9.99 | 0.82 |
| 08/08 | 3,055 | 3,125 | 3,045 | 3,125 | +2.29% | 237,800 | 885億5019万 | +9.19% | 9.95 | 0.81 |
| 08/07 | 2,995 | 3,065 | 2,971 | 3,055 | +0.83% | 218,800 | 865億6666万 | +7.27% | 9.73 | 0.79 |
| 08/06 | 2,970 | 3,030 | 2,959 | 3,030 | +2.26% | 202,100 | 858億5826万 | +6.8% | 9.65 | 0.79 |
| 08/05 | 2,944 | 2,975 | 2,925 | 2,963 | +1.16% | 178,500 | 839億5974万 | +4.81% | 9.44 | 0.77 |
| 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 |
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。
