K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2018/03/29

2017/10/31～2018/03/29

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
2018
03/29	856	856	833	848	+0.59%	32,400	514億4995万	+1.44%	20.13	0.62
03/28	872	872	838	843	-2.88%	21,400	511億4659万	+0.84%	20.01	0.61
03/27	818	869	818	868	+5.4%	43,400	526億6340万	+3.7%	20.61	0.63
03/26	812	824	797	824	+1.48%	29,200	499億6349万	-1.5%	19.55	0.6
03/23	817	819	800	812	-1.7%	77,000	492億3542万	-3.05%	19.26	0.59
03/22	816	837	816	826	+1.54%	28,200	500億8483万	-1.49%	19.6	0.6
03/20	816	816	803	813	-0.31%	16,600	493億2643万	-3.1%	19.3	0.59
03/19	820	835	809	816	-0.85%	12,600	494億7811万	-3.03%	19.36	0.59
03/16	820	826	816	823	-0.84%	22,400	499億282万	-2.32%	19.53	0.6
03/15	831	848	827	830	+0.67%	16,000	503億2752万	-1.6%	19.69	0.6
03/14	822	829	816	824	0%	24,600	499億9382万	-2.37%	19.56	0.6
03/13	808	827	762	824	+0.8%	72,600	499億9382万	-2.37%	19.56	0.6
03/12	820	823	811	818	+1.43%	52,600	495億9945万	-3.37%	19.41	0.6
03/09	821	823	805	806	-0.68%	41,800	489億173万	-5.18%	19.13	0.59
03/08	836	836	808	812	-2.58%	52,600	492億3542万	-4.98%	19.26	0.59
03/07	833	835	828	833	-0.66%	20,000	505億3987万	-2.8%	19.77	0.61
03/06	845	849	837	839	-0.59%	28,600	508億7357万	-2.5%	19.9	0.61
03/05	840	850	832	844	-0.06%	35,400	511億7693万	-2.26%	20.02	0.61
03/02	848	850	833	844	-1.11%	33,200	512億727万	-2.54%	20.04	0.61
03/01	858	860	849	854	-0.47%	42,600	517億8365万	-1.78%	20.26	0.62
02/28	865	865	854	858	-1.15%	35,600	520億2634万	-1.66%	20.36	0.62
02/27	864	869	860	868	+0.46%	27,400	526億3306万	-0.86%	20.59	0.63
02/26	878	878	857	864	-0.17%	28,400	523億9037万	-1.54%	20.5	0.63
02/23	855	876	855	865	+1.41%	24,800	524億8138万	-1.59%	20.53	0.63
02/22	850	860	842	853	+0.35%	37,600	517億5332万	-3.29%	20.25	0.62
02/21	849	859	848	850	-0.29%	38,000	515億7130万	-3.95%	20.18	0.62
02/20	850	857	847	853	-0.7%	23,200	517億2298万	-4%	20.24	0.62
02/19	855	863	852	859	+1.24%	28,400	520億8701万	-3.76%	20.38	0.63
02/16	850	865	845	848	+0.36%	36,400	514億4995万	-5.25%	20.13	0.62
02/15	845	865	845	845	-0.53%	67,600	512億6794万	-6.01%	20.06	0.62
02/14	834	860	833	850	+0.59%	39,400	515億4096万	-6.03%	20.17	0.62
02/13	844	851	838	845	+0.18%	45,200	512億3760万	-6.99%	20.05	0.61
02/09	830	845	823	843	-1.29%	47,800	511億4659万	-7.57%	20.01	0.61
02/08	852	863	845	854	+0.23%	37,200	518億1399万	-6.87%	20.27	0.62
02/07	840	864	840	852	+3.78%	62,400	516億9264万	-7.39%	20.23	0.62
02/06	850	859	807	821	-6.81%	53,400	498億1181万	-11.15%	19.49	0.6
02/05	890	897	878	881	-2.54%	45,400	534億5213万	-5.27%	20.91	0.64
02/02	910	910	895	904	-0.6%	23,400	548億4759万	-3.11%	21.46	0.66
02/01	887	910	887	910	+2.65%	32,200	551億8129万	-2.73%	21.59	0.66
01/31	911	926	886	886	-2.85%	89,600	537億5550万	-5.44%	21.03	0.65
01/30	914	925	911	912	-0.33%	33,600	553億3297万	-2.77%	21.65	0.66
01/29	921	926	914	915	-0.49%	20,600	555億1499万	-2.45%	21.72	0.67
01/26	925	931	918	920	-0.54%	18,800	557億8801万	-1.97%	21.83	0.67
01/25	926	930	921	925	-0.16%	22,400	560億9137万	-1.44%	21.95	0.67
01/24	926	935	926	926	+0.05%	17,200	561億8238万	-1.28%	21.98	0.67
01/23	930	930	922	926	+0.43%	9,800	561億5204万	-1.33%	21.97	0.67
01/22	914	924	914	922	-0.22%	14,800	559億936万	-1.76%	21.88	0.67
01/19	916	930	916	924	0%	19,000	560億3070万	-1.55%	21.92	0.67
01/18	933	937	921	924	-0.81%	30,600	560億3070万	-1.55%	21.92	0.67
01/17	941	942	931	931	-1.06%	16,800	564億8574万	-0.85%	22.1	0.68
01/16	936	941	934	941	+0.27%	11,400	570億9246万	+0.21%	22.34	0.69
01/15	943	945	937	939	-0.42%	12,200	569億4078万	+0.05%	22.28	0.68
01/12	941	946	929	943	-0.53%	31,000	571億8347万	+0.48%	22.37	0.69
01/11	950	957	943	948	-0.58%	24,400	574億8683万	+1.01%	22.49	0.69
01/10	950	955	945	953	+0.42%	21,200	578億2053万	+1.6%	22.62	0.69
01/09	951	955	937	949	-0.26%	21,600	575億7784万	+1.06%	22.53	0.69
01/05	966	966	944	952	-1.14%	31,800	577億2952万	+1.44%	22.59	0.69
01/04	949	971	949	963	+1.69%	52,400	583億9691万	+2.61%	22.85	0.7
2017
12/29	949	952	938	947	-0.26%	14,800	574億2616万	+1.12%	20.82	0.71
12/28	961	961	949	949	-1.2%	9,000	575億7784万	+1.5%	20.88	0.71
12/27	963	964	947	961	-0.21%	35,800	582億7557万	+2.84%	21.13	0.72
12/26	955	965	954	963	+0.94%	22,400	583億9691万	+3.16%	21.17	0.72
12/25	948	955	945	954	+0.63%	13,400	578億5086万	+2.42%	20.98	0.71
12/22	929	948	929	948	+2.05%	23,800	574億8683万	+1.88%	20.84	0.71
12/21	910	934	910	929	+1.75%	20,000	563億3406万	-0.05%	20.43	0.69
12/20	915	919	912	913	-0.27%	35,400	553億6331万	-1.78%	20.07	0.68
12/19	920	925	908	915	-0.27%	32,200	555億1499万	-1.72%	20.13	0.68
12/18	917	925	913	918	-0.16%	17,400	556億6667万	-1.56%	20.18	0.68
12/15	921	925	916	919	-0.38%	37,800	557億5768万	-1.61%	20.22	0.69
12/14	926	926	918	923	0%	38,200	559億7003万	-1.34%	20.29	0.69
12/13	928	932	919	923	-1.23%	30,600	559億7003万	-1.55%	20.29	0.69
12/12	929	942	925	934	+0.59%	33,400	566億6776万	-0.43%	20.55	0.7
12/11	929	932	921	929	0%	25,800	563億3406万	-1.01%	20.43	0.69
12/08	915	936	915	929	-0.7%	70,800	563億3406万	-1.12%	20.43	0.69
12/07	928	948	927	935	+1.3%	38,000	567億2843万	-0.43%	20.57	0.7
12/06	937	937	919	923	-1.44%	30,800	560億36万	-1.7%	20.3	0.69
12/05	930	937	925	937	-0.74%	30,000	568億1944万	-0.37%	20.6	0.7
12/04	975	975	943	944	-1.2%	23,000	572億4414万	+0.37%	20.76	0.7
12/01	960	970	953	955	-1.95%	29,200	579億4187万	+1.6%	21.01	0.71
11/30	932	974	925	974	+4.56%	124,400	590億9464万	+3.73%	21.43	0.73
11/29	929	937	929	932	+0.32%	33,600	565億1608万	-0.69%	20.49	0.7
11/28	929	931	926	929	-0.05%	14,600	563億3406万	-1.12%	20.43	0.69
11/27	930	932	926	929	+0.81%	15,400	563億6440万	-1.17%	20.44	0.69
11/24	914	930	912	922	-0.27%	44,000	559億936万	-1.97%	20.27	0.69
11/22	927	933	918	924	-0.32%	19,200	560億6104万	-1.7%	20.33	0.69
11/21	920	936	920	927	+0.54%	29,800	562億4305万	-1.49%	20.39	0.69
11/20	923	932	920	922	-0.11%	47,600	559億3969万	-2.12%	20.28	0.69
11/17	926	934	920	923	-0.27%	36,200	560億36万	-2.02%	20.3	0.69
11/16	923	935	919	926	+0.16%	33,800	561億5204万	-1.75%	20.36	0.69
11/15	949	953	921	924	-3.09%	43,000	560億6104万	-2.01%	20.33	0.69
11/14	955	958	949	954	+0.05%	28,800	578億5086万	+1.11%	20.98	0.71
11/13	961	962	950	953	-1.55%	20,400	578億2053万	+1.28%	20.96	0.71
11/10	948	975	947	968	+2.16%	58,800	587億3061万	+2.87%	21.29	0.72
11/09	955	956	936	948	-0.68%	54,400	574億8683万	+0.91%	20.84	0.71
11/08	948	954	941	954	+0.63%	15,000	578億8120万	+1.6%	20.99	0.71
11/07	940	954	934	948	+0.85%	49,000	575億1717万	+1.07%	20.85	0.71
11/06	950	950	932	940	-0.9%	38,200	570億3179万	+0.43%	20.68	0.7
11/02	951	954	937	949	+0.53%	33,000	575億4750万	+1.44%	20.87	0.71
11/01	945	950	935	944	+0.11%	42,000	572億4414万	+1.02%	20.76	0.7
10/31	937	945	927	943	+1.67%	26,600	571億8347万	+1.02%	20.73	0.7

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2017/10/31～2018/03/29

株価＆PERの推移

開示資料

決算

株式

チャート