K&Oエナジーグループ（1663）のPER（株価収益率）の推移
2018/04/23～2018/09/13
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 |
| 09/13 | 843 | 862 | 838 | 841 | +0.24% | 27,200 | 509億9491万 | -3.28% | 19.95 | 0.61 |
| 09/12 | 855 | 855 | 822 | 839 | -1.53% | 31,000 | 508億7357万 | -3.73% | 19.9 | 0.61 |
| 09/11 | 848 | 855 | 840 | 852 | -0.18% | 19,800 | 516億6231万 | -2.57% | 20.21 | 0.62 |
| 09/10 | 853 | 859 | 850 | 853 | +0.18% | 14,400 | 517億5332万 | -2.85% | 20.25 | 0.62 |
| 09/07 | 854 | 854 | 852 | 852 | -1.05% | 16,200 | 516億6231万 | -3.35% | 20.21 | 0.62 |
| 09/06 | 864 | 868 | 860 | 861 | -1.09% | 15,600 | 522億836万 | -2.66% | 20.43 | 0.63 |
| 09/05 | 861 | 876 | 858 | 870 | -0.17% | 28,800 | 527億8474万 | -1.81% | 20.65 | 0.63 |
| 09/04 | 896 | 896 | 870 | 872 | -0.51% | 12,400 | 528億7575万 | -1.97% | 20.69 | 0.63 |
| 09/03 | 894 | 894 | 876 | 876 | -2.07% | 8,200 | 531億4877万 | -1.79% | 20.8 | 0.64 |
| 08/31 | 899 | 908 | 894 | 895 | -0.45% | 13,600 | 542億7121万 | +0.06% | 21.23 | 0.65 |
| 08/30 | 886 | 904 | 879 | 899 | +1.41% | 20,200 | 545億1390万 | +0.28% | 21.33 | 0.65 |
| 08/29 | 882 | 900 | 880 | 886 | +0.51% | 16,200 | 537億5550万 | -1.34% | 21.03 | 0.65 |
| 08/28 | 876 | 887 | 876 | 882 | +0.97% | 18,800 | 534億8247万 | -2.06% | 20.93 | 0.64 |
| 08/27 | 863 | 875 | 860 | 873 | +1.16% | 20,000 | 529億6676万 | -3.32% | 20.72 | 0.64 |
| 08/24 | 865 | 881 | 861 | 863 | +0.35% | 15,800 | 523億6004万 | -4.64% | 20.49 | 0.63 |
| 08/23 | 860 | 879 | 851 | 860 | 0% | 21,000 | 521億7802万 | -5.29% | 20.42 | 0.63 |
| 08/22 | 852 | 865 | 848 | 860 | +0.94% | 12,400 | 521億7802万 | -5.7% | 20.42 | 0.63 |
| 08/21 | 853 | 861 | 850 | 852 | -1.05% | 20,800 | 516億9264万 | -6.89% | 20.23 | 0.62 |
| 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 |
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。
