K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2017/05/17

2016/12/19～2017/05/17

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
05/17	906	913	899	913	-0.6%	27,800	553億9364万	+4.58%	20.09	0.68
05/16	900	919	898	919	+2%	22,600	557億2734万	+5.45%	20.21	0.69
05/15	882	901	882	901	-0.17%	28,400	546億3524万	+3.51%	19.81	0.67
05/12	909	920	866	902	-0.77%	36,600	547億2625万	+3.8%	19.84	0.67
05/11	906	915	905	909	-0.6%	24,800	551億5095万	+4.72%	20	0.68
05/10	914	922	908	915	-1.67%	33,800	554億8465万	+5.48%	20.12	0.68
05/09	913	933	904	930	+0.87%	29,200	564億2507万	+7.39%	20.46	0.69
05/08	895	929	888	922	+3.48%	67,800	559億3969万	+6.71%	20.28	0.69
05/02	890	899	885	891	+1.95%	42,600	540億5886万	+3.24%	19.6	0.67
05/01	862	876	854	874	+1.1%	21,000	530億2743万	+1.16%	19.23	0.65
04/28	861	869	857	865	+0.41%	27,000	524億5104万	-0.06%	19.02	0.65
04/27	860	866	856	861	+0.06%	29,800	522億3869万	-0.58%	18.94	0.64
04/26	852	867	852	861	+1%	33,200	522億836万	-0.86%	18.93	0.64
04/25	840	857	840	852	+1.49%	34,200	516億9264万	-2.07%	18.74	0.64
04/24	857	857	825	840	+0.12%	37,200	509億3424万	-3.84%	18.47	0.63
04/21	829	841	829	839	+1.15%	25,400	508億7357万	-4.28%	18.45	0.63
04/20	825	838	818	829	+0.61%	58,400	502億9718万	-5.69%	18.24	0.62
04/19	831	835	824	824	-0.84%	36,200	499億9382万	-6.58%	18.13	0.62
04/18	846	846	826	831	-0.95%	23,600	504億1853万	-6.1%	18.28	0.62
04/17	834	843	826	839	+0.42%	22,800	509億391万	-5.62%	18.46	0.63
04/14	850	850	833	836	-2.57%	40,000	506億9155万	-6.54%	18.38	0.62
04/13	870	870	858	858	-1.78%	33,000	520億2634万	-4.3%	18.86	0.64
04/12	870	878	870	873	+0.34%	12,800	529億6676万	-2.78%	19.21	0.65
04/11	873	876	868	870	-0.29%	12,600	527億8474万	-3.23%	19.14	0.65
04/10	883	887	851	873	-0.4%	34,400	529億3642万	-3.06%	19.19	0.65
04/07	878	882	872	876	+0.52%	28,600	531億4877万	-2.88%	19.27	0.65
04/06	880	882	862	872	-0.97%	58,800	528億7575万	-3.49%	19.17	0.65
04/05	877	886	875	880	-0.11%	28,200	533億9146万	-2.65%	19.36	0.66
04/04	888	896	871	881	-0.45%	35,600	534億5213万	-2.54%	19.38	0.66
04/03	899	899	882	885	+0.11%	34,400	536億9482万	-2.21%	19.47	0.66
03/31	891	893	883	884	-0.51%	36,800	536億3415万	-2.32%	19.45	0.66
03/30	898	904	888	889	-2.2%	28,000	539億718万	-1.93%	19.55	0.66
03/29	923	924	907	909	-0.38%	33,800	551億2062万	+0.17%	19.99	0.68
03/28	912	912	903	912	+2.07%	39,200	553億3297万	+0.66%	20.06	0.68
03/27	894	909	888	894	-0.28%	32,400	542億1054万	-1.27%	19.66	0.67
03/24	895	902	888	896	-0.94%	20,600	543億6222万	-0.88%	19.71	0.67
03/23	904	923	899	905	-0.06%	12,600	548億7793万	+0.06%	19.9	0.68
03/22	914	919	902	905	-1.42%	23,600	549億827万	+0.22%	19.91	0.68
03/21	913	925	905	918	-0.97%	18,400	556億9700万	+1.55%	20.2	0.69
03/17	906	927	900	927	+2.54%	47,400	562億4305万	+2.66%	20.39	0.69
03/16	895	911	895	904	+0.33%	44,000	548億4759万	+0.22%	19.89	0.67
03/15	919	919	898	901	-1.96%	14,600	546億6558万	0%	19.82	0.67
03/14	935	935	907	919	-1.18%	18,000	557億5768万	+2.11%	20.22	0.69
03/13	942	942	926	930	-1.69%	39,200	564億2507万	+3.56%	20.46	0.69
03/10	914	948	914	946	+4.88%	87,600	573億9582万	+5.58%	20.81	0.71
03/09	903	904	897	902	+0.11%	13,800	547億2625万	+0.89%	19.84	0.67
03/08	901	905	893	901	-0.55%	76,600	546億6558万	+0.9%	19.82	0.67
03/07	894	906	888	906	+0.83%	50,600	549億6894万	+1.57%	19.93	0.68
03/06	896	902	894	899	-0.44%	26,000	545億1390万	+0.73%	19.77	0.67
03/03	900	906	896	903	+0.39%	32,000	547億5659万	+1.18%	19.85	0.67
03/02	903	905	897	899	+0.22%	32,800	545億4423万	+0.78%	19.78	0.67
03/01	893	902	888	897	+0.45%	16,600	544億2289万	+0.56%	19.73	0.67
02/28	905	905	893	893	-0.72%	27,800	541億8020万	+0.11%	19.65	0.67
02/27	898	904	881	900	-0.22%	35,400	545億7457万	+0.95%	19.79	0.67
02/24	900	907	897	902	0%	18,600	546億9591万	+1.41%	19.83	0.67
02/23	899	906	895	902	+0.28%	14,200	546億9591万	+1.52%	19.83	0.67
02/22	895	901	890	899	+0.95%	47,600	545億4423万	+1.35%	19.78	0.67
02/21	883	892	883	891	+0.85%	20,600	540億2852万	+0.62%	19.59	0.66
02/20	876	884	864	883	0%	27,400	535億7348万	-0.11%	19.43	0.66
02/17	890	890	881	883	-0.11%	18,200	535億7348万	0%	19.43	0.66
02/16	896	897	879	884	-0.17%	43,400	536億3415万	+0.11%	19.45	0.66
02/15	917	917	879	886	-3.38%	64,600	537億2516万	+0.4%	19.48	0.66
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

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2016/12/19～2017/05/17

株価＆PERの推移

開示資料

決算

株式

チャート