K&Oエナジーグループ（1663）の株価チャート
2025/07/28～2025/12/22
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 |
| 12/22 | 3,655 | 3,735 | 3,645 | 3,710 | +2.49% | 229,300 | 1051億2678万 | +5.58% | 11.82 | 0.94 |
| 12/19 | 3,570 | 3,635 | 3,560 | 3,620 | +1.69% | 131,900 | 1025億7654万 | +3.46% | 11.53 | 0.92 |
| 12/18 | 3,520 | 3,565 | 3,500 | 3,560 | +0.99% | 149,200 | 1008億7637万 | +1.63% | 11.34 | 0.9 |
| 12/17 | 3,505 | 3,570 | 3,450 | 3,525 | +0.57% | 94,700 | 998億8461万 | +0.46% | 11.23 | 0.89 |
| 12/16 | 3,615 | 3,655 | 3,495 | 3,505 | -2.09% | 142,200 | 993億1789万 | -0.17% | 11.16 | 0.89 |
| 12/15 | 3,490 | 3,585 | 3,460 | 3,580 | +1.7% | 78,100 | 1014億4309万 | +1.88% | 11.4 | 0.91 |
| 12/12 | 3,490 | 3,535 | 3,480 | 3,520 | +2.33% | 97,100 | 997億4293万 | +0.28% | 11.21 | 0.89 |
| 12/11 | 3,530 | 3,540 | 3,440 | 3,440 | -2.41% | 116,500 | 974億7604万 | -2.02% | 10.96 | 0.87 |
| 12/10 | 3,540 | 3,580 | 3,510 | 3,525 | +0.14% | 46,700 | 998億8461万 | +0.26% | 11.23 | 0.89 |
| 12/09 | 3,515 | 3,545 | 3,505 | 3,520 | -0.14% | 43,200 | 997億4293万 | +0.03% | 11.21 | 0.89 |
| 12/08 | 3,580 | 3,595 | 3,520 | 3,525 | -0.14% | 72,900 | 998億8461万 | +0.23% | 11.23 | 0.89 |
| 12/05 | 3,510 | 3,600 | 3,510 | 3,530 | +1% | 166,800 | 1000億2629万 | +0.43% | 11.24 | 0.89 |
| 12/04 | 3,450 | 3,495 | 3,435 | 3,495 | +1.45% | 67,000 | 990億3453万 | -0.46% | 11.13 | 0.89 |
| 12/03 | 3,450 | 3,470 | 3,425 | 3,445 | -0.14% | 71,100 | 976億1773万 | -1.91% | 10.97 | 0.87 |
| 12/02 | 3,525 | 3,535 | 3,440 | 3,450 | -2.13% | 116,400 | 977億5941万 | -1.85% | 10.99 | 0.87 |
| 12/01 | 3,630 | 3,650 | 3,515 | 3,525 | -3.95% | 125,300 | 998億8461万 | +0.26% | 11.23 | 0.89 |
| 11/28 | 3,550 | 3,680 | 3,550 | 3,670 | +3.82% | 185,700 | 1039億9334万 | +4.5% | 11.69 | 0.93 |
| 11/27 | 3,535 | 3,545 | 3,500 | 3,535 | +0.57% | 63,300 | 1001億6797万 | +1.09% | 11.26 | 0.9 |
| 11/26 | 3,410 | 3,515 | 3,410 | 3,515 | +3.08% | 90,500 | 996億125万 | +0.77% | 11.2 | 0.89 |
| 11/25 | 3,440 | 3,450 | 3,385 | 3,410 | -0.15% | 97,600 | 966億2596万 | -2.04% | 10.86 | 0.86 |
| 11/21 | 3,405 | 3,480 | 3,385 | 3,415 | -2.15% | 138,500 | 967億6764万 | -1.73% | 10.88 | 0.87 |
| 11/20 | 3,455 | 3,520 | 3,435 | 3,490 | +2.65% | 139,400 | 988億9285万 | +0.52% | 11.12 | 0.88 |
| 11/19 | 3,395 | 3,440 | 3,335 | 3,400 | -0.44% | 163,200 | 963億4260万 | -1.82% | 10.83 | 0.86 |
| 11/18 | 3,470 | 3,550 | 3,415 | 3,415 | -2.98% | 208,300 | 967億6764万 | -1.07% | 10.88 | 0.87 |
| 11/17 | 3,395 | 3,545 | 3,395 | 3,520 | +5.39% | 351,700 | 997億4293万 | +2.21% | 11.21 | 0.89 |
| 11/14 | 3,405 | 3,420 | 3,330 | 3,340 | -9.97% | 535,600 | 946億4244万 | -2.82% | 10.64 | 0.85 |
| 11/13 | 3,670 | 3,710 | 3,655 | 3,710 | 0% | 267,000 | 1051億2678万 | +7.94% | 11.82 | 0.94 |
| 11/12 | 3,660 | 3,710 | 3,645 | 3,710 | +3.34% | 156,400 | 1051億2678万 | +8.29% | 11.82 | 0.94 |
| 11/11 | 3,615 | 3,620 | 3,560 | 3,590 | +0.7% | 77,000 | 1017億2645万 | +5.19% | 11.43 | 0.91 |
| 11/10 | 3,535 | 3,575 | 3,500 | 3,565 | +1.86% | 67,900 | 1010億1805万 | +5.01% | 11.36 | 0.9 |
| 11/07 | 3,470 | 3,525 | 3,460 | 3,500 | -0.85% | 94,100 | 991億7621万 | +3.67% | 11.15 | 0.89 |
| 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 |
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。
