K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2018/10/11

2018/05/21～2018/10/11

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
10/11	840	847	810	810	-5.37%	53,400	491億4441万	-6.57%	19.23	0.59
10/10	875	875	856	856	-0.87%	17,600	519億3533万	-1.5%	20.32	0.62
10/09	880	880	854	864	-1.48%	27,000	523億9037万	-0.86%	20.5	0.63
10/05	883	883	872	877	-1.46%	29,800	531億7911万	+0.52%	20.81	0.64
10/04	893	897	890	890	+0.62%	23,000	539億6785万	+1.89%	21.12	0.65
10/03	903	909	884	884	-2.05%	44,200	536億3415万	+1.38%	20.99	0.64
10/02	899	911	894	903	+1.35%	31,400	547億5659万	+3.5%	21.42	0.66
10/01	878	893	878	891	+0.56%	36,400	540億2852万	+2.36%	21.14	0.65
09/28	887	897	881	886	-0.17%	28,400	537億2516万	+1.9%	21.02	0.64
09/27	884	895	876	887	-1.17%	37,800	538億1617万	+2.19%	21.06	0.65
09/26	898	902	871	898	-0.06%	32,400	544億5322万	+3.52%	21.31	0.65
09/25	872	898	864	898	+4%	53,600	544億8356万	+3.82%	21.32	0.65
09/21	866	884	861	864	-0.29%	58,400	523億9037万	-0.06%	20.5	0.63
09/20	875	885	863	866	-0.8%	37,400	525億4205万	+0.23%	20.56	0.63
09/19	862	880	862	873	+2.77%	25,400	529億6676万	+0.92%	20.72	0.64
09/18	840	882	838	850	+1.25%	42,800	515億4096万	-1.91%	20.17	0.62
09/14	826	849	825	839	-0.18%	64,800	509億391万	-3.23%	19.92	0.61
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

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2018/05/21～2018/10/11

株価＆PERの推移

開示資料

決算

株式

チャート