K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2017/08/16

2017/03/23～2017/08/16

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
08/16	842	850	840	846	+0.18%	81,200	512億9827万	-1.11%	18.6	0.63
08/15	857	857	842	844	-0.76%	63,400	512億727万	-1.4%	18.57	0.63
08/14	831	862	831	851	+0.41%	92,600	516億163万	-0.87%	18.71	0.63
08/10	831	858	831	847	+1.13%	54,200	513億8928万	-1.51%	18.63	0.63
08/09	841	845	830	838	-0.83%	57,000	508億1290万	-2.84%	18.42	0.63
08/08	858	860	841	845	-0.47%	31,000	512億3760万	-2.26%	18.58	0.63
08/07	855	859	845	849	-0.47%	36,400	514億8029万	-1.91%	18.67	0.63
08/04	840	854	840	853	+0.29%	37,600	517億2298万	-1.67%	18.75	0.64
08/03	842	850	838	850	+0.06%	26,400	515億7130万	-2.19%	18.7	0.63
08/02	863	863	843	850	+0.12%	23,000	515億4096万	-2.36%	18.69	0.63
08/01	843	852	839	849	+0.65%	62,200	514億8029万	-2.69%	18.67	0.63
07/31	858	858	840	843	-5.07%	71,400	511億4659万	-3.44%	18.55	0.63
07/28	854	888	845	888	+3.56%	235,400	538億7684万	+1.49%	19.54	0.66
07/27	853	867	850	858	-0.23%	62,000	520億2634万	-2.11%	18.86	0.64
07/26	866	866	853	860	-0.69%	34,600	521億4768万	-2.11%	18.91	0.64
07/25	870	870	854	866	+1.35%	54,800	525億1172万	-1.65%	19.04	0.65
07/24	833	864	826	854	+2.21%	83,200	518億1399万	-3.28%	18.79	0.64
07/21	846	849	833	836	-1.65%	46,000	506億9155万	-5.7%	18.38	0.62
07/20	849	860	845	850	+0.47%	47,800	515億4096万	-4.44%	18.69	0.63
07/19	853	871	843	846	-1.23%	46,200	512億9827万	-5.11%	18.6	0.63
07/18	863	864	850	856	-0.98%	82,200	519億3533万	-4.25%	18.83	0.64
07/14	871	873	864	865	+0.12%	32,800	524億5104万	-3.52%	19.02	0.65
07/13	876	878	863	864	-1.31%	50,800	523億9037万	-3.73%	19	0.64
07/12	888	892	873	875	-1.74%	78,600	530億8810万	-2.56%	19.25	0.65
07/11	881	900	881	891	+0.17%	71,200	540億2852万	-0.95%	19.59	0.66
07/10	897	900	887	889	+0.17%	82,200	539億3751万	-1.22%	19.56	0.66
07/07	892	895	886	888	-0.5%	53,400	538億4650万	-1.39%	19.52	0.66
07/06	883	898	883	892	0%	31,200	541億1953万	-1%	19.62	0.67
07/05	883	899	881	892	+0.17%	26,400	541億1953万	-1%	19.62	0.67
07/04	893	894	888	891	+0.11%	25,000	540億2852万	-1.27%	19.59	0.66
07/03	885	897	878	890	+0.4%	36,600	539億6785万	-1.39%	19.57	0.66
06/30	892	893	881	886	-1.06%	37,000	537億5550万	-1.88%	19.49	0.66
06/29	889	906	889	896	+1.59%	39,400	543億3188万	-0.94%	19.7	0.67
06/28	884	894	881	882	-0.9%	36,800	534億8247万	-2.6%	19.39	0.66
06/27	888	892	867	890	-0.45%	34,200	539億6785万	-1.82%	19.57	0.66
06/26	895	902	889	894	-0.11%	30,800	542億1054万	-1.49%	19.66	0.67
06/23	899	901	889	895	-0.45%	67,400	542億7121万	-1.49%	19.68	0.67
06/22	905	906	895	899	-0.83%	51,400	545億1390万	-1.16%	19.77	0.67
06/21	920	921	905	906	-2.16%	34,800	549億6894万	-0.33%	19.93	0.68
06/20	917	938	917	926	+0.65%	36,600	561億8238万	+1.87%	20.37	0.69
06/19	921	931	918	920	-0.92%	22,400	558億1835万	+1.21%	20.24	0.69
06/16	913	932	913	929	+1.75%	36,000	563億3406万	+2.26%	20.43	0.69
06/15	913	926	911	913	-0.05%	33,200	553億6331万	+0.61%	20.07	0.68
06/14	923	926	907	913	-0.76%	37,600	553億9364万	+0.66%	20.09	0.68
06/13	898	945	898	920	+2.45%	22,200	558億1835万	+1.43%	20.24	0.69
06/12	897	906	897	898	+0.06%	11,000	544億8356万	-0.99%	19.76	0.67
06/09	890	911	883	898	+1.13%	39,600	544億5322万	-1.16%	19.74	0.67
06/08	910	914	886	888	-1.83%	37,000	538億4650万	-2.26%	19.52	0.66
06/07	905	910	902	904	+0.17%	24,400	548億4759万	-0.33%	19.89	0.67
06/06	914	914	901	903	-0.11%	18,200	547億5659万	-0.39%	19.85	0.67
06/05	900	907	890	904	-0.28%	60,000	548億1726万	-0.06%	19.88	0.67
06/02	907	914	904	906	+0.61%	49,400	549億6894万	+0.44%	19.93	0.68
06/01	904	910	899	901	+0.56%	51,000	546億3524万	+0.06%	19.81	0.67
05/31	901	901	895	896	-0.61%	40,200	543億3188万	-0.28%	19.7	0.67
05/30	910	910	900	901	-1.21%	48,800	546億6558万	+0.56%	19.82	0.67
05/29	910	923	910	912	+0.22%	18,800	553億3297万	+2.13%	20.06	0.68
05/26	909	914	904	910	-0.93%	14,200	552億1163万	+2.36%	20.02	0.68
05/25	901	922	901	919	+0.93%	23,400	557億2734万	+3.67%	20.21	0.69
05/24	930	930	903	910	-1.57%	18,600	552億1163万	+3.06%	20.02	0.68
05/23	910	930	910	925	+1.48%	58,000	560億9137万	+5.06%	20.34	0.69
05/22	901	913	900	911	+0.44%	27,800	552億7230万	+3.88%	20.04	0.68
05/19	886	912	886	907	+0.33%	62,000	550億2961万	+3.54%	19.95	0.68
05/18	901	916	895	904	-0.99%	17,000	548億4759万	+3.43%	19.89	0.67
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

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2017/03/23～2017/08/16

株価＆PERの推移

開示資料

決算

株式

チャート