K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2017/02/14

2016/09/15～2017/02/14

株価＆PER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
2017
02/14	919	925	910	917	+1.33%	33,800	556億599万	+3.79%	20.16	0.68
02/13	908	915	902	905	+0.67%	56,800	548億7793万	+2.43%	19.9	0.68
02/10	881	900	878	899	+2.39%	194,600	545億1390万	+1.53%	19.77	0.67
02/09	876	882	871	878	+0.23%	34,200	532億3978万	-0.96%	19.3	0.66
02/08	868	876	862	876	-0.79%	59,000	531億1844万	-1.52%	19.26	0.65
02/07	881	886	871	883	-0.17%	54,800	535億4314万	-0.84%	19.41	0.66
02/06	893	893	877	884	0%	43,400	536億3415万	-0.9%	19.45	0.66
02/03	867	886	863	884	+0.63%	52,800	536億3415万	-1.12%	19.45	0.66
02/02	887	887	870	879	-0.96%	67,400	533億45万	-1.95%	19.33	0.66
02/01	891	892	878	887	-0.45%	81,400	538億1617万	-1.33%	19.51	0.66
01/31	895	901	888	891	-1.76%	26,000	540億5886万	-1.11%	19.6	0.67
01/30	900	911	892	907	+0.11%	37,600	550億2961万	+0.44%	19.95	0.68
01/27	899	912	898	906	+1.46%	54,600	549億6894万	+0.11%	19.93	0.68
01/26	882	894	875	893	+1.3%	53,000	541億8020万	-1.43%	19.65	0.67
01/25	889	889	875	882	+1.32%	38,200	534億8247万	-3.03%	19.39	0.66
01/24	866	870	852	870	+0.4%	39,200	527億8474万	-4.5%	19.14	0.65
01/23	866	872	857	867	-1.08%	20,800	525億7239万	-5.2%	19.06	0.65
01/20	866	883	866	876	+0.86%	34,000	531億4877万	-4.47%	19.27	0.65
01/19	868	871	842	869	+1.16%	45,600	526億9373万	-5.5%	19.11	0.65
01/18	867	867	847	859	-0.29%	20,800	520億8701万	-6.79%	18.89	0.64
01/17	865	866	854	861	-0.46%	35,000	522億3869万	-6.51%	18.94	0.64
01/16	872	872	860	865	-0.29%	28,600	524億8138万	-6.08%	19.03	0.65
01/13	866	873	859	868	-0.69%	46,200	526億3306万	-5.81%	19.08	0.65
01/12	897	897	861	874	-3.96%	80,400	529億9709万	-5.05%	19.22	0.65
01/11	911	920	907	910	-1.2%	40,000	551億8129万	-1.14%	20.01	0.68
01/10	938	938	915	921	-2.07%	34,600	558億4868万	+0.38%	20.25	0.69
01/06	927	942	920	940	+0.7%	51,400	570億3179万	+2.73%	20.68	0.7
01/05	936	938	922	934	-0.21%	42,600	566億3742万	+2.47%	20.54	0.7
01/04	922	936	907	936	+1.46%	54,800	567億5877万	+3.03%	20.58	0.7
2016
12/30	929	929	917	922	-0.75%	38,600	559億3969万	+1.99%	20.4	0.71
12/29	930	936	921	929	-0.11%	75,000	563億6440万	+3.11%	20.56	0.71
12/28	925	933	914	930	-0.21%	79,800	564億2507万	+3.68%	20.58	0.71
12/27	931	939	927	932	-0.96%	92,600	565億4641万	+4.37%	20.62	0.72
12/26	946	947	938	941	-0.53%	68,600	570億9246万	+5.97%	20.82	0.72
12/22	937	947	937	946	-0.11%	64,000	573億9582万	+7.13%	20.93	0.73
12/21	945	949	940	947	+0.26%	64,800	574億5649万	+7.98%	20.95	0.73
12/20	939	945	921	945	-0.26%	74,800	573億481万	+8.56%	20.9	0.73
12/19	943	949	938	947	0%	80,200	574億5649万	+9.61%	20.95	0.73
12/16	946	951	933	947	+0.16%	71,200	574億5649万	+10.63%	20.95	0.73
12/15	924	948	923	946	+1.12%	122,400	573億6549万	+11.5%	20.92	0.73
12/14	935	936	928	935	-1.06%	31,200	567億2843万	+11.44%	20.69	0.72
12/13	935	947	925	945	+1.02%	59,400	573億3515万	+13.86%	20.91	0.73
12/12	910	950	910	936	+3.09%	85,000	567億5877万	+13.95%	20.7	0.72
12/09	870	910	869	908	+4.55%	105,400	550億5995万	+11.9%	20.08	0.7
12/08	868	868	859	868	+0.06%	66,600	526億6340万	+7.96%	19.21	0.67
12/07	855	868	849	868	+2.18%	42,600	526億3306万	+8.44%	19.2	0.67
12/06	856	856	843	849	-0.88%	56,200	515億1063万	+6.79%	18.79	0.65
12/05	857	857	850	857	-0.35%	31,000	519億6567万	+8.28%	18.95	0.66
12/02	858	861	848	860	+1.18%	44,400	521億4768万	+9.21%	19.02	0.66
12/01	858	869	829	850	-0.12%	56,400	515億4096万	+8.63%	18.8	0.65
11/30	849	855	842	851	+0.18%	50,000	516億163万	+9.32%	18.82	0.65
11/29	842	853	832	849	+0.06%	40,200	515億1063万	+9.69%	18.79	0.65
11/28	842	849	841	849	-0.35%	27,200	514億8029万	+10.34%	18.77	0.65
11/25	832	857	806	852	+1.49%	71,400	516億6231万	+11.31%	18.84	0.65
11/24	836	845	832	839	+0.36%	101,200	509億391万	+10.39%	18.56	0.64
11/22	827	840	826	836	+1.09%	38,200	507億2189万	+10.58%	18.5	0.64
11/21	825	832	821	827	+1.47%	40,000	501億7584万	+9.97%	18.3	0.64
11/18	808	820	805	815	+1.31%	27,400	494億4777万	+8.81%	18.03	0.63
11/17	788	809	787	805	+1.07%	23,000	488億1072万	+7.99%	17.8	0.62
11/16	789	802	785	796	+1.27%	81,000	482億9500万	+7.28%	17.61	0.61
11/15	789	791	782	786	+0.06%	41,800	476億8828万	+6.22%	17.39	0.6
11/14	755	793	755	786	+4.04%	60,200	476億5795万	+6.44%	17.38	0.6
11/11	741	766	741	755	+3.64%	29,200	458億745万	+2.58%	16.71	0.58
11/10	775	775	727	729	+1.39%	44,800	441億9964万	-1.02%	16.12	0.56
11/09	724	728	685	719	+0.98%	36,800	435億9291万	-2.38%	15.9	0.55
11/08	722	735	698	712	-1.86%	28,400	431億6821万	-3.46%	15.74	0.55
11/07	744	744	713	725	+3.79%	34,000	439億8728万	-1.76%	16.04	0.56
11/04	723	726	698	699	-4.51%	29,000	423億7947万	-5.35%	15.46	0.54
11/02	754	759	715	732	-3.11%	40,200	443億8165万	-1.15%	16.19	0.56
11/01	755	763	747	755	+0.13%	41,600	458億745万	+2.03%	16.71	0.58
10/31	745	760	737	754	+0.53%	27,400	457億4677万	+2.17%	16.68	0.58
10/28	749	750	738	750	+0.87%	41,400	455億409万	+1.9%	16.6	0.58
10/27	732	748	731	744	-0.4%	18,800	451億972万	+1.29%	16.45	0.57
10/26	730	750	730	747	+0.81%	19,800	452億9173万	+1.98%	16.52	0.57
10/25	729	749	729	741	-0.4%	27,400	449億2770万	+1.44%	16.39	0.57
10/24	735	744	734	744	+0.13%	9,600	451億972万	+2.27%	16.45	0.57
10/21	747	747	737	743	-0.34%	12,400	450億4905万	+2.7%	16.43	0.57
10/20	734	746	734	745	+1.5%	12,000	452億73万	+3.47%	16.48	0.57
10/19	739	740	734	734	-0.2%	15,200	445億3333万	+2.23%	16.24	0.56
10/18	736	739	724	736	-0.47%	12,400	446億2434万	+2.72%	16.27	0.57
10/17	740	740	731	739	+1.37%	17,200	448億3669万	+3.5%	16.35	0.57
10/14	717	733	717	729	+0.41%	19,000	442億2997万	+2.39%	16.13	0.56
10/13	733	738	719	726	-0.07%	15,200	440億4796万	+2.11%	16.06	0.56
10/12	738	739	726	727	-2.68%	21,000	440億7829万	+2.61%	16.08	0.56
10/11	736	747	734	747	+0.81%	14,200	452億9173万	+5.89%	16.52	0.57
10/07	736	742	720	741	-0.27%	11,600	449億2770万	+5.63%	16.39	0.57
10/06	742	750	722	743	0%	25,600	450億4905万	+6.53%	16.43	0.57
10/05	747	747	732	743	+0.07%	24,000	450億4905万	+7.14%	16.43	0.57
10/04	746	746	723	742	+0.54%	22,600	450億1871万	+7.69%	16.42	0.57
10/03	741	747	721	738	+1.86%	12,800	447億7602万	+7.89%	16.33	0.57
09/30	730	739	720	725	-2.75%	18,800	439億5695万	+6.7%	16.03	0.56
09/29	737	749	733	745	+1.09%	32,400	452億73万	+10.21%	16.48	0.57
09/28	732	740	729	737	+1.24%	33,400	447億1535万	+9.84%	16.31	0.57
09/27	701	728	701	728	+3.93%	24,400	441億6930万	+9.15%	16.11	0.56
09/26	710	712	692	701	-1.34%	10,600	425億82万	+5.66%	15.5	0.54
09/23	718	718	703	710	-0.42%	29,000	430億7720万	+7.58%	15.71	0.55
09/21	687	717	684	713	+3.78%	37,800	432億5922万	+8.52%	15.78	0.55
09/20	683	694	679	687	-0.94%	31,400	416億8174万	+5.05%	15.2	0.53
09/16	670	694	657	694	+5.24%	28,400	420億7611万	+6.2%	15.35	0.53
09/15	654	663	652	659	+0.69%	76,000	399億8292万	+1.07%	14.58	0.51

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2016/09/15～2017/02/14

株価＆PERの推移

開示資料

決算

株式

チャート