K&Oエナジーグループ（1663）の株価チャート
2025/07/16～2025/12/11
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 |
| 12/11 | 1,765 | 1,770 | 1,720 | 1,720 | -2.41% | 233,000 | 974億7604万 | -1.99% | 10.96 | 0.87 |
| 12/10 | 1,770 | 1,790 | 1,755 | 1,763 | +0.14% | 93,400 | 998億8461万 | +0.26% | 11.23 | 0.89 |
| 12/09 | 1,758 | 1,773 | 1,753 | 1,760 | -0.14% | 86,400 | 997億4293万 | +0.06% | 11.22 | 0.89 |
| 12/08 | 1,790 | 1,798 | 1,760 | 1,763 | -0.14% | 145,800 | 998億8461万 | +0.2% | 11.23 | 0.89 |
| 12/05 | 1,755 | 1,800 | 1,755 | 1,765 | +1% | 333,600 | 1000億2629万 | +0.4% | 11.25 | 0.9 |
| 12/04 | 1,725 | 1,748 | 1,718 | 1,748 | +1.45% | 134,000 | 990億3453万 | -0.48% | 11.14 | 0.89 |
| 12/03 | 1,725 | 1,735 | 1,713 | 1,723 | -0.14% | 142,200 | 976億1773万 | -1.91% | 10.98 | 0.87 |
| 12/02 | 1,763 | 1,768 | 1,720 | 1,725 | -2.13% | 232,800 | 977億5941万 | -1.88% | 10.99 | 0.87 |
| 12/01 | 1,815 | 1,825 | 1,758 | 1,763 | -3.95% | 250,600 | 998億8461万 | +0.26% | 11.23 | 0.89 |
| 11/28 | 1,775 | 1,840 | 1,775 | 1,835 | +3.82% | 371,400 | 1039億9334万 | +4.5% | 11.7 | 0.93 |
| 11/27 | 1,768 | 1,773 | 1,750 | 1,768 | +0.57% | 126,600 | 1001億6797万 | +1.12% | 11.27 | 0.9 |
| 11/26 | 1,705 | 1,758 | 1,705 | 1,758 | +3.08% | 181,000 | 996億125万 | +0.77% | 11.2 | 0.89 |
| 11/25 | 1,720 | 1,725 | 1,693 | 1,705 | -0.15% | 195,200 | 966億2596万 | -2.07% | 10.87 | 0.86 |
| 11/21 | 1,703 | 1,740 | 1,693 | 1,708 | -2.15% | 277,000 | 967億6764万 | -1.75% | 10.88 | 0.87 |
| 11/20 | 1,728 | 1,760 | 1,718 | 1,745 | +2.65% | 278,800 | 988億9285万 | +0.52% | 11.12 | 0.88 |
| 11/19 | 1,698 | 1,720 | 1,668 | 1,700 | -0.44% | 326,400 | 963億4260万 | -1.79% | 10.84 | 0.86 |
| 11/18 | 1,735 | 1,775 | 1,708 | 1,708 | -2.98% | 416,600 | 967億6764万 | -1.07% | 10.88 | 0.87 |
| 11/17 | 1,698 | 1,773 | 1,698 | 1,760 | +5.39% | 703,400 | 997億4293万 | +2.21% | 11.22 | 0.89 |
| 11/14 | 1,703 | 1,710 | 1,665 | 1,670 | -9.97% | 1,071,200 | 946億4244万 | -2.79% | 10.64 | 0.85 |
| 11/13 | 1,835 | 1,855 | 1,828 | 1,855 | 0% | 534,000 | 1051億2678万 | +7.91% | 11.82 | 0.94 |
| 11/12 | 1,830 | 1,855 | 1,823 | 1,855 | +3.34% | 312,800 | 1051億2678万 | +8.29% | 11.82 | 0.94 |
| 11/11 | 1,808 | 1,810 | 1,780 | 1,795 | +0.7% | 154,000 | 1017億2645万 | +5.16% | 11.44 | 0.91 |
| 11/10 | 1,768 | 1,788 | 1,750 | 1,783 | +1.86% | 135,800 | 1010億1805万 | +5.04% | 11.36 | 0.9 |
| 11/07 | 1,735 | 1,763 | 1,730 | 1,750 | -0.85% | 188,200 | 991億7621万 | +3.67% | 11.15 | 0.89 |
| 11/06 | 1,790 | 1,813 | 1,765 | 1,765 | -1.12% | 200,400 | 1000億2629万 | +5.12% | 11.25 | 0.9 |
| 11/05 | 1,753 | 1,790 | 1,700 | 1,785 | -0.7% | 394,000 | 1011億5973万 | +6.63% | 11.38 | 0.91 |
| 11/04 | 1,765 | 1,843 | 1,765 | 1,798 | +3.3% | 601,800 | 1018億6813万 | +7.76% | 11.46 | 0.91 |
| 10/31 | 1,748 | 1,748 | 1,713 | 1,740 | +0.29% | 195,000 | 986億949万 | +4.82% | 11.09 | 0.88 |
| 10/30 | 1,715 | 1,748 | 1,715 | 1,735 | +1.17% | 254,000 | 983億2613万 | +4.83% | 11.06 | 0.88 |
| 10/29 | 1,758 | 1,775 | 1,705 | 1,715 | -2.42% | 283,800 | 971億9268万 | +4% | 10.93 | 0.87 |
| 10/28 | 1,790 | 1,820 | 1,748 | 1,758 | -0.57% | 503,400 | 996億125万 | +6.84% | 11.2 | 0.89 |
| 10/27 | 1,800 | 1,810 | 1,755 | 1,768 | +2.02% | 456,400 | 1001億6797万 | +7.97% | 11.27 | 0.9 |
| 10/24 | 1,723 | 1,760 | 1,708 | 1,733 | +1.17% | 396,000 | 981億8445万 | +6.35% | 11.04 | 0.88 |
| 10/23 | 1,655 | 1,713 | 1,650 | 1,713 | +4.1% | 318,200 | 970億5100万 | +5.51% | 10.92 | 0.87 |
| 10/22 | 1,655 | 1,655 | 1,638 | 1,645 | -0.9% | 108,600 | 932億2564万 | +1.67% | 10.48 | 0.83 |
| 10/21 | 1,680 | 1,683 | 1,653 | 1,660 | -0.45% | 180,600 | 940億7572万 | +2.79% | 10.58 | 0.84 |
| 10/20 | 1,660 | 1,668 | 1,643 | 1,668 | +1.99% | 197,600 | 945億76万 | +3.44% | 10.63 | 0.85 |
| 10/17 | 1,638 | 1,658 | 1,623 | 1,635 | -1.8% | 158,400 | 926億5891万 | +1.62% | 10.42 | 0.83 |
| 10/16 | 1,645 | 1,678 | 1,645 | 1,665 | +2.15% | 258,400 | 943億5908万 | +3.61% | 10.61 | 0.84 |
| 10/15 | 1,590 | 1,630 | 1,583 | 1,630 | +4.15% | 169,600 | 923億7555万 | +1.56% | 10.39 | 0.83 |
| 10/14 | 1,580 | 1,600 | 1,560 | 1,565 | -2.95% | 257,800 | 886億9187万 | -2.49% | 9.97 | 0.79 |
| 10/10 | 1,648 | 1,653 | 1,598 | 1,613 | -3.15% | 356,200 | 913億8379万 | +0.34% | 10.28 | 0.82 |
| 10/09 | 1,678 | 1,693 | 1,658 | 1,665 | -0.6% | 215,200 | 943億5908万 | +3.54% | 10.61 | 0.84 |
| 10/08 | 1,698 | 1,713 | 1,670 | 1,675 | -2.19% | 277,800 | 949億2580万 | +4.23% | 10.68 | 0.85 |
| 10/07 | 1,700 | 1,718 | 1,675 | 1,713 | +0.88% | 597,400 | 970億5100万 | +6.83% | 10.92 | 0.87 |
| 10/06 | 1,668 | 1,698 | 1,650 | 1,698 | +8.64% | 688,400 | 962億92万 | +6.09% | 10.82 | 0.86 |
| 10/03 | 1,548 | 1,568 | 1,548 | 1,563 | +0.97% | 150,200 | 885億5019万 | -2.16% | 9.96 | 0.79 |
| 10/02 | 1,545 | 1,555 | 1,528 | 1,548 | +0.65% | 151,400 | 877億10万 | -3.28% | 9.86 | 0.78 |
| 10/01 | 1,605 | 1,605 | 1,535 | 1,538 | -5.09% | 313,800 | 871億3338万 | -4.21% | 9.8 | 0.78 |
| 09/30 | 1,625 | 1,628 | 1,603 | 1,620 | -1.07% | 162,000 | 918億883万 | +0.56% | 10.33 | 0.84 |
| 09/29 | 1,628 | 1,648 | 1,615 | 1,638 | +1.39% | 175,800 | 928億59万 | +1.52% | 10.44 | 0.85 |
| 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 |
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。
