K&Oエナジーグループ（1663）のPER（株価収益率）の推移
2017/12/20～2018/05/21
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 |
| 05/21 | 929 | 929 | 919 | 927 | +0.16% | 10,600 | 562億4305万 | +4.63% | 22.01 | 0.67 |
| 05/18 | 926 | 932 | 918 | 926 | 0% | 24,800 | 561億5204万 | +4.81% | 21.97 | 0.67 |
| 05/17 | 930 | 930 | 908 | 926 | -0.11% | 10,600 | 561億5204万 | +5.29% | 21.97 | 0.67 |
| 05/16 | 931 | 933 | 915 | 927 | -0.48% | 16,000 | 562億1272万 | +5.76% | 21.99 | 0.67 |
| 05/15 | 927 | 934 | 919 | 931 | +0.92% | 24,400 | 564億8574万 | +6.77% | 22.1 | 0.68 |
| 05/14 | 932 | 935 | 922 | 923 | -0.97% | 26,000 | 559億7003万 | +6.16% | 21.9 | 0.67 |
| 05/11 | 940 | 941 | 921 | 932 | 0% | 41,400 | 565億1608万 | +7.56% | 22.11 | 0.68 |
| 05/10 | 920 | 938 | 905 | 932 | +0.32% | 31,400 | 565億1608万 | +8.06% | 22.11 | 0.68 |
| 05/09 | 910 | 932 | 905 | 929 | +2.6% | 27,000 | 563億3406万 | +8.22% | 22.04 | 0.68 |
| 05/08 | 883 | 907 | 883 | 905 | +1.34% | 20,600 | 549億827万 | +5.85% | 21.48 | 0.66 |
| 05/07 | 872 | 893 | 872 | 893 | +1.53% | 17,600 | 541億8020万 | +4.81% | 21.2 | 0.65 |
| 05/02 | 881 | 881 | 860 | 880 | +1.32% | 26,000 | 533億6113万 | +3.47% | 20.88 | 0.64 |
| 05/01 | 865 | 868 | 855 | 868 | 0% | 12,000 | 526億6340万 | +2.12% | 20.61 | 0.63 |
| 04/27 | 860 | 871 | 860 | 868 | +0.06% | 17,000 | 526億6340万 | +2.36% | 20.61 | 0.63 |
| 04/26 | 861 | 868 | 856 | 868 | +0.75% | 36,600 | 526億3306万 | +2.54% | 20.59 | 0.63 |
| 04/25 | 858 | 867 | 858 | 861 | +0.41% | 20,200 | 522億3869万 | +2.01% | 20.44 | 0.63 |
| 04/24 | 850 | 863 | 850 | 858 | +0.94% | 22,000 | 520億2634万 | +1.84% | 20.36 | 0.62 |
| 04/23 | 844 | 856 | 844 | 850 | -0.47% | 17,600 | 515億4096万 | +1.01% | 20.17 | 0.62 |
| 04/20 | 871 | 871 | 854 | 854 | -2.07% | 19,600 | 517億8365万 | +1.73% | 20.26 | 0.62 |
| 04/19 | 860 | 874 | 854 | 872 | +1.57% | 21,200 | 528億7575万 | +3.87% | 20.69 | 0.63 |
| 04/18 | 847 | 862 | 847 | 858 | +1.3% | 11,400 | 520億5668万 | +2.51% | 20.37 | 0.62 |
| 04/17 | 851 | 852 | 842 | 847 | -0.47% | 8,600 | 513億8928万 | +1.44% | 20.11 | 0.62 |
| 04/16 | 837 | 852 | 830 | 851 | +2.16% | 13,200 | 516億3197万 | +2.04% | 20.2 | 0.62 |
| 04/13 | 842 | 842 | 832 | 833 | -1.01% | 17,600 | 505億3987万 | +0.12% | 19.77 | 0.61 |
| 04/12 | 854 | 854 | 837 | 842 | -0.24% | 13,800 | 510億5559万 | +1.26% | 19.98 | 0.61 |
| 04/11 | 833 | 845 | 833 | 844 | +1.02% | 9,800 | 511億7693万 | +1.5% | 20.02 | 0.61 |
| 04/10 | 829 | 841 | 828 | 835 | -0.54% | 29,600 | 506億6122万 | +0.48% | 19.82 | 0.61 |
| 04/09 | 844 | 854 | 832 | 840 | -0.53% | 15,800 | 509億3424万 | +1.02% | 19.93 | 0.61 |
| 04/06 | 843 | 858 | 839 | 844 | -0.47% | 20,200 | 512億727万 | +1.56% | 20.04 | 0.61 |
| 04/05 | 853 | 853 | 836 | 848 | -0.59% | 19,400 | 514億4995万 | +1.92% | 20.13 | 0.62 |
| 04/04 | 826 | 853 | 826 | 853 | +3.46% | 23,600 | 517億5332万 | +2.52% | 20.25 | 0.62 |
| 04/03 | 831 | 837 | 819 | 825 | -1.38% | 31,000 | 500億2416万 | -1.02% | 19.57 | 0.6 |
| 04/02 | 841 | 844 | 833 | 836 | -0.12% | 12,000 | 507億2189万 | +0.24% | 19.85 | 0.61 |
| 03/30 | 853 | 859 | 836 | 837 | -1.3% | 20,000 | 507億8256万 | +0.24% | 19.87 | 0.61 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
