K&Oエナジーグループ（1663）のPBR（株価純資産倍率）の推移

2019/01/11

2018/08/14～2019/01/11

株価＆PBRの推移

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
2019
01/11	737	737	727	731	-0.81%	17,200	443億2098万	-4.76%	14.18	0.52
01/10	725	742	725	737	+0.82%	39,800	446億8501万	-4.47%	14.3	0.52
01/09	734	742	726	731	-0.41%	19,200	443億2098万	-5.5%	14.18	0.52
01/08	736	739	729	734	-0.27%	25,200	445億300万	-5.23%	14.24	0.52
01/07	765	770	730	736	-1.47%	36,800	446億2434万	-5.22%	14.28	0.52
01/04	750	750	731	747	-0.47%	22,400	452億9173万	-3.93%	14.49	0.53
2018
12/28	757	757	744	750	-0.86%	15,200	455億409万	-3.6%	17.8	0.55
12/27	732	757	719	757	+4.42%	21,400	458億9846万	-2.89%	17.96	0.55
12/26	725	753	719	725	-0.96%	33,400	439億5695万	-7.12%	17.2	0.53
12/25	749	749	705	732	-4%	38,800	443億8165万	-6.46%	17.36	0.53
12/21	750	767	717	762	+2.28%	58,600	462億3215万	-2.81%	18.09	0.55
12/20	767	779	742	745	-4.36%	26,600	452億73万	-5.1%	17.69	0.54
12/19	780	780	766	779	-0.95%	19,200	472億6358万	-0.89%	18.49	0.57
12/18	803	803	777	787	-2.3%	13,400	477億1862万	+0.06%	18.67	0.57
12/17	803	813	792	805	+0.25%	12,000	488億4105万	+2.29%	19.11	0.59
12/14	813	822	799	803	+0.5%	41,800	487億1971万	+2.03%	19.06	0.58
12/13	774	823	774	799	+3.16%	31,800	484億7702万	+1.65%	18.97	0.58
12/12	760	775	759	775	+2.24%	33,800	469億9055万	-1.59%	18.39	0.56
12/11	784	784	752	758	-3.32%	32,600	459億5913万	-3.75%	17.98	0.55
12/10	775	793	771	784	-1.01%	27,400	475億3660万	-0.57%	18.6	0.57
12/07	770	795	758	792	+1.54%	40,600	480億2198万	+0.44%	18.79	0.58
12/06	792	796	770	780	-2.44%	37,400	472億9391万	-1.08%	18.5	0.57
12/05	791	803	790	799	-1.42%	25,600	484億7702万	+1.4%	18.97	0.58
12/04	833	833	806	811	-1.94%	22,200	491億7475万	+2.99%	19.24	0.59
12/03	810	859	788	827	+1.04%	48,800	501億4550万	+5.15%	19.62	0.6
11/30	789	818	787	818	+3.74%	31,800	496億2979万	+4.47%	19.42	0.6
11/29	772	794	768	789	+3.34%	32,400	478億3996万	+0.96%	18.72	0.57
11/28	776	776	756	763	-1.55%	29,400	462億9282万	-2.43%	18.11	0.56
11/27	771	783	769	775	+0.58%	15,800	470億2089万	-1.02%	18.4	0.56
11/26	770	776	769	771	-0.45%	7,000	467億4787万	-1.6%	18.29	0.56
11/22	768	775	766	774	+0.85%	10,600	469億6022万	-1.28%	18.37	0.56
11/21	766	773	756	768	-1.1%	13,000	465億6585万	-2.23%	18.22	0.56
11/20	771	776	770	776	-0.58%	11,800	470億8156万	-1.27%	18.42	0.57
11/19	784	785	773	781	-0.64%	20,400	473億5459万	-0.7%	18.53	0.57
11/16	791	791	777	786	-0.63%	19,200	476億5795万	-0.19%	18.65	0.57
11/15	767	798	766	791	+2.13%	23,600	479億6131万	+0.44%	18.77	0.58
11/14	775	782	770	774	-1.09%	24,000	469億6022万	-1.78%	18.37	0.56
11/13	790	790	772	783	-1.63%	35,400	474億7593万	-1.2%	18.58	0.57
11/12	800	810	793	796	-0.69%	28,400	482億6467万	+0.06%	18.88	0.58
11/09	799	806	783	801	+0.44%	24,200	485億9836万	+0.38%	19.01	0.58
11/08	802	816	796	798	-0.99%	26,800	483億8601万	-0.56%	18.93	0.58
11/07	776	809	776	806	+3.87%	49,600	488億7139万	+0.06%	19.12	0.59
11/06	777	808	776	776	-0.19%	29,200	470億5123万	-4.14%	18.41	0.56
11/05	776	791	776	777	-1.46%	22,000	471億4223万	-4.43%	18.45	0.57
11/02	801	801	784	789	-1%	22,200	478億3996万	-3.61%	18.72	0.57
11/01	788	807	782	797	+1.53%	43,600	483億2534万	-3.1%	18.91	0.58
10/31	776	787	776	785	+1.23%	29,800	475億9727万	-5.02%	18.62	0.57
10/30	755	781	730	775	+0.32%	65,400	470億2089万	-6.63%	18.4	0.56
10/29	770	783	770	773	+0.39%	19,200	468億6921万	-7.37%	18.34	0.56
10/26	772	791	765	770	-0.13%	42,400	466億8719万	-8.17%	18.27	0.56
10/25	776	786	768	771	-3.08%	44,000	467億4787万	-8.49%	18.29	0.56
10/24	783	799	777	795	+1.53%	25,000	482億3433万	-5.92%	18.87	0.58
10/23	791	792	780	783	-1.45%	28,200	475億627万	-7.56%	18.59	0.57
10/22	787	802	785	795	+0.89%	20,600	482億400万	-6.42%	18.86	0.58
10/19	787	794	784	788	-0.44%	22,200	477億7929万	-7.46%	18.69	0.57
10/18	799	804	791	791	-1.49%	24,200	479億9164万	-7.27%	18.78	0.58
10/17	789	814	789	803	+2.16%	28,400	487億1971万	-6.19%	19.06	0.58
10/16	787	796	781	786	-0.13%	29,600	476億8828万	-8.39%	18.66	0.57
10/15	804	810	774	787	-2.05%	62,200	477億4896万	-8.59%	18.68	0.57
10/12	811	827	802	804	-0.8%	54,400	487億5005万	-7%	19.07	0.59
10/11	840	847	810	810	-5.37%	53,400	491億4441万	-6.57%	19.23	0.59
10/10	875	875	856	856	-0.87%	17,600	519億3533万	-1.5%	20.32	0.62
10/09	880	880	854	864	-1.48%	27,000	523億9037万	-0.86%	20.5	0.63
10/05	883	883	872	877	-1.46%	29,800	531億7911万	+0.52%	20.81	0.64
10/04	893	897	890	890	+0.62%	23,000	539億6785万	+1.89%	21.12	0.65
10/03	903	909	884	884	-2.05%	44,200	536億3415万	+1.38%	20.99	0.64
10/02	899	911	894	903	+1.35%	31,400	547億5659万	+3.5%	21.42	0.66
10/01	878	893	878	891	+0.56%	36,400	540億2852万	+2.36%	21.14	0.65
09/28	887	897	881	886	-0.17%	28,400	537億2516万	+1.9%	21.02	0.64
09/27	884	895	876	887	-1.17%	37,800	538億1617万	+2.19%	21.06	0.65
09/26	898	902	871	898	-0.06%	32,400	544億5322万	+3.52%	21.31	0.65
09/25	872	898	864	898	+4%	53,600	544億8356万	+3.82%	21.32	0.65
09/21	866	884	861	864	-0.29%	58,400	523億9037万	-0.06%	20.5	0.63
09/20	875	885	863	866	-0.8%	37,400	525億4205万	+0.23%	20.56	0.63
09/19	862	880	862	873	+2.77%	25,400	529億6676万	+0.92%	20.72	0.64
09/18	840	882	838	850	+1.25%	42,800	515億4096万	-1.91%	20.17	0.62
09/14	826	849	825	839	-0.18%	64,800	509億391万	-3.23%	19.92	0.61
09/13	843	862	838	841	+0.24%	27,200	509億9491万	-3.28%	19.95	0.61
09/12	855	855	822	839	-1.53%	31,000	508億7357万	-3.73%	19.9	0.61
09/11	848	855	840	852	-0.18%	19,800	516億6231万	-2.57%	20.21	0.62
09/10	853	859	850	853	+0.18%	14,400	517億5332万	-2.85%	20.25	0.62
09/07	854	854	852	852	-1.05%	16,200	516億6231万	-3.35%	20.21	0.62
09/06	864	868	860	861	-1.09%	15,600	522億836万	-2.66%	20.43	0.63
09/05	861	876	858	870	-0.17%	28,800	527億8474万	-1.81%	20.65	0.63
09/04	896	896	870	872	-0.51%	12,400	528億7575万	-1.97%	20.69	0.63
09/03	894	894	876	876	-2.07%	8,200	531億4877万	-1.79%	20.8	0.64
08/31	899	908	894	895	-0.45%	13,600	542億7121万	+0.06%	21.23	0.65
08/30	886	904	879	899	+1.41%	20,200	545億1390万	+0.28%	21.33	0.65
08/29	882	900	880	886	+0.51%	16,200	537億5550万	-1.34%	21.03	0.65
08/28	876	887	876	882	+0.97%	18,800	534億8247万	-2.06%	20.93	0.64
08/27	863	875	860	873	+1.16%	20,000	529億6676万	-3.32%	20.72	0.64
08/24	865	881	861	863	+0.35%	15,800	523億6004万	-4.64%	20.49	0.63
08/23	860	879	851	860	0%	21,000	521億7802万	-5.29%	20.42	0.63
08/22	852	865	848	860	+0.94%	12,400	521億7802万	-5.7%	20.42	0.63
08/21	853	861	850	852	-1.05%	20,800	516億9264万	-6.89%	20.23	0.62
08/20	869	873	858	861	-0.86%	10,600	522億3869万	-6.21%	20.44	0.63
08/17	864	879	858	869	+0.52%	8,600	526億9373万	-5.7%	20.62	0.63
08/16	882	882	862	864	-2.65%	15,400	524億2071万	-6.49%	20.51	0.63
08/15	898	910	888	888	-0.78%	12,200	538億4650万	-4.16%	21.07	0.65
08/14	889	903	887	895	+0.68%	11,400	542億7121万	-3.61%	21.23	0.65

K&Oエナジーグループ（1663）のPBR（株価純資産倍率）の推移

2018/08/14～2019/01/11

株価＆PBRの推移

開示資料

決算

株式

チャート