K&Oエナジーグループ（1663）のPBR（株価純資産倍率）の推移

2019/07/10

2019/02/12～2019/07/10

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
07/10	779	792	772	779	-0.13%	28,800	472億3324万	-2.32%	15.11	0.55
07/09	775	780	775	780	+1.37%	6,400	472億9391万	-2.44%	15.13	0.55
07/08	788	788	764	769	-0.77%	12,000	466億5686万	-4%	14.93	0.54
07/05	776	778	774	775	-0.64%	9,600	470億2089万	-3.25%	15.04	0.55
07/04	771	780	771	780	+1.17%	8,000	473億2425万	-2.74%	15.14	0.55
07/03	762	777	758	771	-1.03%	29,400	467億7820万	-4.1%	14.97	0.54
07/02	773	780	771	779	+1.3%	17,200	472億6358万	-3.23%	15.12	0.55
07/01	750	771	750	769	+2.74%	12,000	466億5686万	-4.71%	14.93	0.54
06/28	767	770	749	749	-2.98%	20,400	454億1308万	-7.59%	14.53	0.53
06/27	765	777	756	772	+1.51%	15,800	468億854万	-4.99%	14.98	0.55
06/26	783	786	760	760	-2.56%	16,000	461億1081万	-6.52%	14.75	0.54
06/25	794	794	779	780	-0.89%	17,600	473億2425万	-4.29%	15.14	0.55
06/24	803	803	780	787	-1.32%	28,000	477億4896万	-3.67%	15.28	0.56
06/21	805	811	793	798	-0.19%	17,400	483億8601万	-2.63%	15.48	0.56
06/20	810	813	799	799	-1.3%	5,000	484億7702万	-2.68%	15.51	0.56
06/19	821	821	789	810	+0.94%	18,600	491億1408万	-1.64%	15.71	0.57
06/18	815	815	793	802	-0.62%	11,800	486億5904万	-2.55%	15.57	0.57
06/17	837	837	803	807	-2.83%	27,000	489億6240万	-1.94%	15.66	0.57
06/14	843	843	824	831	-1.13%	13,800	503億8819万	+1.03%	16.12	0.59
06/13	828	841	820	840	+0.9%	21,400	509億6458万	+2.44%	16.31	0.59
06/12	841	841	830	833	-0.95%	10,800	505億954万	+1.77%	16.16	0.59
06/11	841	841	837	841	-0.06%	8,800	509億9491万	+2.88%	16.31	0.59
06/10	835	843	827	841	+0.78%	12,600	510億2525万	+3.19%	16.32	0.59
06/07	834	835	824	835	+0.06%	5,800	506億3088万	+2.52%	16.2	0.59
06/06	833	834	825	834	+0.06%	8,000	506億54万	+2.58%	16.19	0.59
06/05	822	835	814	834	+1.03%	16,600	505億7021万	+2.65%	16.18	0.59
06/04	794	825	779	825	+5.5%	30,600	500億5450万	+1.73%	16.01	0.58
06/03	796	796	777	782	-3.04%	17,200	474億4559万	-3.58%	15.18	0.55
05/31	811	811	794	807	-0.55%	16,000	489億3206万	-0.68%	15.65	0.57
05/30	816	816	800	811	-0.55%	8,000	492億509万	-0.12%	15.74	0.57
05/29	821	827	804	816	-1.03%	11,800	494億7811万	+0.31%	15.83	0.58
05/28	827	830	813	824	-0.36%	21,000	499億9382万	+1.35%	15.99	0.58
05/27	815	837	790	827	+1.72%	18,000	501億7584万	+1.6%	16.05	0.58
05/24	790	817	790	813	+1.75%	20,400	493億2643万	0%	15.78	0.57
05/23	804	804	793	799	-0.62%	10,800	484億7702万	-1.6%	15.51	0.56
05/22	829	829	800	804	-2.96%	11,800	487億8038万	-1.11%	15.61	0.57
05/21	834	838	821	829	-1.78%	11,000	502億6685万	+1.91%	16.08	0.59
05/20	843	844	835	844	0%	9,400	511億7693万	+3.75%	16.37	0.6
05/17	844	846	837	844	+0.96%	24,600	511億7693万	+3.88%	16.37	0.6
05/16	817	836	816	836	+2.01%	14,800	506億9155万	+3.02%	16.22	0.59
05/15	816	819	799	819	+2.5%	9,800	496億9046万	+1.24%	15.9	0.58
05/14	767	804	767	799	+1.59%	24,800	484億7702万	-0.99%	15.51	0.56
05/13	783	798	783	787	+0.06%	26,600	477億1862万	-2.54%	15.27	0.56
05/10	788	797	781	786	+0.13%	37,000	476億8828万	-2.48%	15.26	0.56
05/09	792	795	779	785	-1.44%	46,000	476億2761万	-2.48%	15.24	0.55
05/08	806	810	787	797	-1.06%	58,200	483億2534万	-1.06%	15.46	0.56
05/07	800	817	798	805	-0.12%	23,400	488億4105万	0%	15.63	0.57
04/26	812	818	806	806	-0.8%	10,200	489億173万	+0.37%	15.65	0.57
04/25	802	814	801	813	+1.18%	15,200	492億9609万	+1.31%	15.77	0.57
04/24	828	828	800	803	-2.25%	15,200	487億1971万	+0.25%	15.59	0.57
04/23	823	828	819	822	+0.55%	7,600	498億4214万	+2.69%	15.95	0.58
04/22	811	820	806	817	+0.8%	7,600	495億6912万	+2.38%	15.86	0.58
04/19	812	816	809	811	+0.43%	4,600	491億7475万	+2.08%	15.73	0.57
04/18	826	826	799	807	-2.12%	20,000	489億6240万	+2.02%	15.66	0.57
04/17	827	829	811	825	-0.3%	13,400	500億2416万	+4.63%	16	0.58
04/16	838	838	823	827	-1.25%	7,800	501億7584万	+5.35%	16.05	0.58
04/15	822	838	822	838	+3.91%	40,400	508億1290万	+7.23%	16.26	0.59
04/12	806	813	797	806	+0.69%	13,600	489億173万	+3.73%	15.65	0.57
04/11	803	808	798	801	-0.87%	15,800	485億6803万	+3.29%	15.54	0.57
04/10	812	812	796	808	-0.55%	13,000	489億9273万	+4.46%	15.67	0.57
04/09	823	823	809	812	-1.34%	11,200	492億6576万	+5.32%	15.76	0.57
04/08	821	831	806	823	+0.24%	40,400	499億3315万	+7.02%	15.98	0.58
04/05	816	831	816	821	+0.67%	26,000	498億1181万	+7.04%	15.94	0.58
04/04	785	816	785	816	+3.16%	43,400	494億7811万	+6.46%	15.83	0.58
04/03	780	793	774	791	+1.22%	19,000	479億6131万	+3.6%	15.34	0.56
04/02	805	805	778	781	-1.33%	22,800	473億8492万	+2.49%	15.16	0.55
04/01	762	793	762	792	+3.87%	26,800	480億2198万	+4.01%	15.36	0.56
03/29	759	762	745	762	+1.4%	19,600	462億3215万	+0.4%	14.79	0.54
03/28	774	774	746	752	-4.08%	33,600	455億9509万	-0.99%	14.59	0.53
03/27	797	799	780	784	-1.76%	24,400	475億3660万	+3.23%	15.21	0.55
03/26	769	811	769	798	+3.77%	82,800	483億8601万	+5.07%	15.48	0.56
03/25	771	771	757	769	-1.35%	25,200	466億2652万	+1.39%	14.92	0.54
03/22	781	783	765	779	-0.45%	18,000	472億6358万	+2.91%	15.12	0.55
03/20	774	795	774	783	+1.23%	25,200	474億7593万	+3.51%	15.19	0.55
03/19	768	780	758	773	+0.59%	20,600	468億9955万	+2.38%	15	0.55
03/18	739	771	739	769	+4.13%	33,200	466億2652万	+2.06%	14.92	0.54
03/15	733	752	727	738	+1.17%	52,000	447億7602万	-1.86%	14.33	0.52
03/14	722	734	718	730	+1.11%	24,200	442億6031万	-2.86%	14.16	0.52
03/13	744	750	716	722	-3.67%	21,800	437億7493万	-3.93%	14	0.51
03/12	740	750	736	749	+1.7%	27,800	454億4341万	-0.4%	14.54	0.53
03/11	727	739	725	737	+1.03%	14,800	446億8501万	-1.8%	14.3	0.52
03/08	733	744	728	729	-3.19%	39,200	442億2997万	-2.67%	14.15	0.52
03/07	746	762	739	753	+0.07%	44,000	456億8610万	+0.53%	14.62	0.53
03/06	759	765	743	753	-1.18%	38,400	456億5577万	+0.74%	14.61	0.53
03/05	766	769	755	762	-2.12%	24,200	462億182万	+1.8%	14.78	0.54
03/04	784	784	745	778	+1.57%	21,800	472億291万	+4.15%	15.1	0.55
03/01	777	777	759	766	-2.23%	35,600	464億7484万	+2.82%	14.87	0.54
02/28	774	789	767	784	+3.23%	28,800	475億3660万	+5.45%	15.21	0.55
02/27	754	765	753	759	+0.73%	14,400	460億5014万	+2.57%	14.73	0.54
02/26	753	757	750	754	-0.4%	6,600	457億1644万	+1.96%	14.63	0.53
02/25	751	757	744	757	+0.8%	8,600	458億9846万	+2.51%	14.68	0.53
02/22	753	753	742	751	-0.33%	16,600	455億3442万	+1.97%	14.57	0.53
02/21	758	758	747	753	-0.99%	11,600	456億8610万	+2.45%	14.62	0.53
02/20	770	772	754	761	-1.68%	12,800	461億4114万	+3.75%	14.76	0.54
02/19	762	774	758	774	+1.51%	14,200	469億2988万	+5.81%	15.01	0.55
02/18	747	769	740	762	+2.14%	26,600	462億3215万	+4.38%	14.79	0.54
02/15	739	749	735	746	-0.67%	11,000	452億6140万	+2.33%	14.48	0.53
02/14	757	760	741	751	-1.77%	24,400	455億6476万	+3.16%	14.58	0.53
02/13	751	773	726	765	+3.87%	52,800	463億8383万	+5.16%	14.84	0.54
02/12	724	744	720	736	+1.45%	25,400	446億5468万	+1.38%	14.29	0.52

K&Oエナジーグループ（1663）のPBR（株価純資産倍率）の推移

2019/02/12～2019/07/10

株価＆PBRの推移

開示資料

決算

株式

チャート