K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2018/08/20

2018/03/28～2018/08/20

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
08/20	869	873	858	861	-0.86%	10,600	522億3869万	-6.21%	20.44	0.63
08/17	864	879	858	869	+0.52%	8,600	526億9373万	-5.7%	20.62	0.63
08/16	882	882	862	864	-2.65%	15,400	524億2071万	-6.49%	20.51	0.63
08/15	898	910	888	888	-0.78%	12,200	538億4650万	-4.16%	21.07	0.65
08/14	889	903	887	895	+0.68%	11,400	542億7121万	-3.61%	21.23	0.65
08/13	888	898	863	889	+0.06%	40,000	539億718万	-4.36%	21.09	0.65
08/10	900	905	883	888	-0.39%	32,200	538億7684万	-4.52%	21.08	0.65
08/09	909	909	889	892	-1.87%	30,400	540億8919万	-4.24%	21.16	0.65
08/08	920	931	898	909	-3.91%	49,600	551億2062万	-2.42%	21.57	0.66
08/07	920	949	918	946	+2.66%	20,000	573億6549万	+1.45%	22.45	0.69
08/06	922	929	905	921	-0.54%	30,000	558億7902万	-1.07%	21.86	0.67
08/03	925	930	918	926	+0.22%	21,400	561億8238万	-0.54%	21.98	0.67
08/02	946	946	918	924	-1.39%	35,000	560億6104万	-0.86%	21.93	0.67
08/01	944	944	928	937	-0.16%	21,400	568億4977万	+0.54%	22.24	0.68
07/31	930	947	925	939	+0.97%	39,400	569億4078万	+0.7%	22.28	0.68
07/30	932	936	926	930	-1.12%	50,200	563億9473万	-0.16%	22.07	0.68
07/27	953	954	935	940	-1.78%	20,400	570億3179万	+0.97%	22.31	0.68
07/26	951	964	948	957	+0.63%	38,200	580億6322万	+2.9%	22.72	0.7
07/25	946	953	934	951	+0.63%	13,400	576億9918万	+2.48%	22.58	0.69
07/24	944	954	939	945	+1.23%	34,000	573億3515万	+1.94%	22.43	0.69
07/23	931	943	927	934	+0.27%	15,400	566億3742万	+0.81%	22.16	0.68
07/20	939	939	921	931	-1.79%	22,600	564億8574万	+0.43%	22.1	0.68
07/19	944	950	942	948	+1.12%	23,800	575億1717万	+2.38%	22.5	0.69
07/18	938	963	932	938	-0.27%	50,200	568億8011万	+1.35%	22.26	0.68
07/17	930	947	927	940	+0.86%	18,200	570億3179万	+1.73%	22.31	0.68
07/13	928	933	922	932	+0.11%	11,800	565億4641万	+0.87%	22.12	0.68
07/12	934	934	921	931	+0.27%	29,200	564億8574万	+0.87%	22.1	0.68
07/11	931	940	921	929	+0.38%	26,800	563億3406万	+0.6%	22.04	0.68
07/10	919	943	919	925	+0.71%	36,400	561億2171万	+0.22%	21.96	0.67
07/09	920	928	918	919	-1.02%	10,600	557億2734万	-0.6%	21.8	0.67
07/06	896	928	896	928	+3.23%	30,000	563億372万	+0.32%	22.03	0.68
07/05	905	909	897	899	-1.32%	21,400	545億4423万	-2.6%	21.34	0.65
07/04	916	919	907	911	-0.55%	22,600	552億7230万	-1.41%	21.63	0.66
07/03	922	928	913	916	-0.49%	27,200	555億7566万	-0.65%	21.74	0.67
07/02	923	934	918	921	-1.5%	26,600	558億4868万	+0.05%	21.85	0.67
06/29	933	943	913	935	-0.43%	21,800	566億9809万	+1.69%	22.18	0.68
06/28	938	944	931	939	+0.05%	18,600	569億4078万	+2.23%	22.28	0.68
06/27	939	943	913	938	+0.97%	27,600	569億1045万	+2.4%	22.27	0.68
06/26	945	945	919	929	+0.49%	21,400	563億6440万	+1.53%	22.05	0.68
06/25	925	929	918	925	-0.59%	15,400	560億9137万	+1.04%	21.95	0.67
06/22	903	936	903	930	+2.71%	20,200	564億2507万	+1.64%	22.08	0.68
06/21	909	916	905	906	-0.6%	10,200	549億3860万	-0.93%	21.5	0.66
06/20	921	921	906	911	-1.09%	16,600	552億7230万	-0.44%	21.63	0.66
06/19	930	930	913	921	-0.97%	16,200	558億7902万	+0.55%	21.86	0.67
06/18	930	935	920	930	-0.59%	28,600	564億2507万	+1.53%	22.08	0.68
06/15	923	936	915	936	+1.63%	37,000	567億5877万	+2.13%	22.21	0.68
06/14	915	922	915	921	+0.22%	12,200	558億4868万	+0.49%	21.85	0.67
06/13	914	921	914	919	0%	10,000	557億2734万	+0.27%	21.8	0.67
06/12	922	922	916	919	-0.6%	10,400	557億2734万	+0.16%	21.8	0.67
06/11	927	939	911	924	-0.54%	14,400	560億6104万	+0.87%	21.93	0.67
06/08	911	950	911	929	+0.05%	66,400	563億6440万	+1.53%	22.05	0.68
06/07	927	930	919	929	+0.22%	40,000	563億3406万	+1.7%	22.04	0.68
06/06	936	936	919	927	-2.47%	49,600	562億1272万	+1.81%	21.99	0.67
06/05	923	950	915	950	+2.37%	40,800	576億3851万	+4.63%	22.55	0.69
06/04	907	929	901	928	+3.23%	43,200	563億372万	+2.54%	22.03	0.68
06/01	901	903	883	899	-0.17%	37,000	545億4423万	-0.33%	21.34	0.65
05/31	878	906	876	901	+3.15%	48,000	546億3524万	+0.06%	21.38	0.66
05/30	855	873	855	873	-0.57%	27,400	529億6676万	-2.78%	20.72	0.64
05/29	890	890	875	878	-0.96%	11,000	532億7012万	-2.23%	20.84	0.64
05/28	890	890	878	887	-1.23%	18,800	537億8583万	-1.17%	21.04	0.65
05/25	905	905	893	898	-0.44%	15,600	544億5322万	+0.17%	21.31	0.65
05/24	920	920	888	902	-1.48%	19,800	546億9591万	+0.84%	21.4	0.66
05/23	911	916	901	915	+0.44%	17,000	555億1499万	+2.58%	21.72	0.67
05/22	907	922	906	911	-1.73%	16,000	552億7230万	+2.47%	21.63	0.66
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

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2018/03/28～2018/08/20

株価＆PERの推移

開示資料

決算

株式

チャート