K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2022/11/25

2022/06/30～2022/11/25

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
2022
11/25	1,165	1,192	1,161	1,192	+2.63%	174,800	675億5316万	+11.72%	13.36	0.76
11/24	1,147	1,164	1,131	1,162	+1.89%	257,000	658億2466万	+9.99%	13.02	0.74
11/22	1,118	1,141	1,118	1,140	+2.75%	157,000	646億621万	+8.99%	12.77	0.72
11/21	1,106	1,118	1,100	1,110	+1.6%	150,200	628億7771万	+7.09%	12.43	0.7
11/18	1,072	1,101	1,072	1,092	+1.87%	131,200	618億8595万	+6.23%	12.24	0.69
11/17	1,077	1,088	1,067	1,072	-1.2%	119,400	607億5251万	+5.1%	12.01	0.68
11/16	1,068	1,093	1,068	1,085	+2.31%	201,000	614億8925万	+7.21%	12.16	0.69
11/15	1,032	1,065	1,032	1,061	+2.81%	139,400	601億78万	+5.42%	11.88	0.67
11/14	1,055	1,058	1,026	1,032	-2.5%	262,200	584億5729万	+3.25%	11.56	0.66
11/11	1,098	1,098	1,053	1,058	-5.37%	571,400	599億5910万	+6.65%	11.86	0.67
11/10	1,146	1,158	1,100	1,118	-0.49%	416,800	633億5943万	+13.73%	12.53	0.71
11/09	1,115	1,133	1,099	1,124	+1.08%	318,200	636億7112万	+15.59%	12.59	0.71
11/08	1,116	1,120	1,095	1,112	+0.05%	289,600	629億9106万	+15.66%	12.45	0.71
11/07	1,138	1,141	1,086	1,111	-0.13%	462,800	629億6272万	+17.07%	12.45	0.71
11/04	1,065	1,114	1,060	1,113	+4.46%	783,600	630億4773万	+18.73%	12.47	0.71
11/02	1,050	1,067	1,050	1,065	+1.72%	342,200	603億5580万	+15.26%	11.93	0.68
11/01	1,045	1,061	1,037	1,047	+0.92%	342,600	593億3571万	+14.68%	11.73	0.67
10/31	1,030	1,040	1,020	1,038	+0.92%	258,800	587億9732万	+14.89%	11.63	0.66
10/28	1,030	1,039	1,018	1,028	-0.63%	358,200	582億5894万	+14.86%	11.52	0.65
10/27	1,025	1,050	1,017	1,035	+1.87%	503,000	586億2731万	+16.63%	11.59	0.66
10/26	996	1,026	996	1,016	+1.15%	219,000	575億5053万	+15.53%	11.38	0.65
10/25	967	1,022	959	1,004	+4.86%	711,400	568億9881万	+15.14%	11.25	0.64
10/24	961	974	948	958	+1%	304,000	542億6355万	+10.57%	10.73	0.61
10/21	955	955	938	948	-1.1%	146,800	537億2517万	+9.98%	10.62	0.6
10/20	924	963	920	959	+4.58%	339,800	543億2022万	+11.58%	10.74	0.61
10/19	902	923	896	917	+1.66%	82,800	519億3999万	+7.32%	10.27	0.58
10/18	907	907	890	902	+0.45%	101,400	510億8991万	+5.81%	10.1	0.57
10/17	897	908	891	898	-1.1%	92,200	508億6322万	+5.59%	10.06	0.57
10/14	910	915	891	908	+1.91%	178,000	514億2995万	+7.14%	10.17	0.58
10/13	895	910	891	891	+0.23%	168,000	504億6652万	+5.51%	9.98	0.57
10/12	913	920	885	889	-4.41%	561,800	503億5318万	+5.52%	9.96	0.56
10/11	938	970	922	930	+5.93%	1,268,200	526億7673万	+10.92%	10.42	0.59
10/07	842	883	842	878	+3.3%	205,600	497億2978万	+5.22%	9.83	0.56
10/06	850	863	847	850	+0.06%	105,600	481億4296万	+1.98%	9.52	0.54
10/05	850	854	844	849	0%	83,800	481億1463万	+1.92%	9.51	0.54
10/04	853	860	841	849	+1.98%	195,800	481億1463万	+2.17%	9.51	0.54
10/03	812	834	812	833	+2.59%	84,000	471億7954万	+0.42%	9.33	0.53
09/30	810	830	810	812	-1.52%	51,400	459億8942万	-1.99%	9.09	0.52
09/29	816	831	815	824	+4.24%	109,600	466億9782万	-0.36%	9.23	0.52
09/28	790	795	781	791	+0.13%	56,200	447億9931万	-4.18%	8.86	0.5
09/27	788	798	786	790	-0.44%	52,000	447億4264万	-4.19%	8.85	0.5
09/26	824	824	793	793	-5.09%	88,200	449億4099万	-3.65%	8.89	0.5
09/22	823	836	817	836	+0.66%	39,000	473億4955万	+1.64%	9.36	0.53
09/21	820	840	819	830	-0.18%	68,400	470億3786万	+1.34%	9.3	0.53
09/20	836	840	825	832	0%	36,600	471億2286万	+1.9%	9.32	0.53
09/16	850	850	830	832	-3.09%	119,400	471億2286万	+2.28%	9.32	0.53
09/15	872	875	855	858	-1.04%	73,800	486億2468万	+5.8%	9.61	0.54
09/14	845	872	844	867	+1.34%	134,000	491億3472万	+7.43%	9.72	0.55
09/13	862	867	849	856	0%	110,000	484億8300万	+6.54%	9.59	0.54
09/12	870	876	855	856	-0.41%	118,400	484億8300万	+7.07%	9.59	0.54
09/09	849	863	848	859	+1.72%	184,000	486億8135万	+8.05%	9.63	0.55
09/08	834	845	831	845	+1.87%	171,400	478億5960万	+6.63%	9.46	0.54
09/07	832	836	821	829	-0.18%	97,400	469億8118万	+5.07%	9.29	0.53
09/06	838	838	822	831	+0.48%	98,400	470億6619万	+5.66%	9.31	0.53
09/05	813	827	811	827	+1.79%	112,800	468億3950万	+5.42%	9.26	0.52
09/02	820	822	802	812	-0.55%	94,200	460億1776万	+3.84%	9.1	0.52
09/01	829	829	817	817	-2.97%	112,600	462億7278万	+4.55%	9.15	0.52
08/31	833	849	829	842	-1%	121,000	476億8959万	+7.88%	9.43	0.53
08/30	816	850	814	850	+5.99%	180,800	481億7130万	+9.4%	9.52	0.54
08/29	788	808	783	802	+0.12%	137,800	454億5104万	+3.62%	8.99	0.51
08/26	809	812	796	801	-0.37%	83,800	453億9436万	+3.62%	8.98	0.51
08/25	796	812	796	804	+0.75%	134,400	455億6438万	+4.15%	9.01	0.51
08/24	783	810	781	798	+2.77%	243,000	452億2435万	+3.5%	8.94	0.51
08/23	761	784	761	777	+1.7%	200,200	440億590万	+0.98%	8.7	0.49
08/22	766	768	760	764	-0.2%	62,200	432億6916万	-0.72%	8.56	0.48
08/19	766	766	760	765	+0.46%	103,200	433億5417万	-0.52%	8.57	0.49
08/18	765	765	759	762	-0.59%	87,800	431億5582万	-0.98%	8.53	0.48
08/17	760	770	757	766	+1.59%	115,400	434億1084万	-0.26%	8.58	0.49
08/16	770	770	752	754	-1.76%	105,400	427億3077万	-1.95%	8.45	0.48
08/15	823	823	757	768	-1.48%	243,400	434億9585万	-0.07%	8.6	0.49
08/12	763	780	763	779	+2.84%	199,200	441億4758万	+1.43%	8.73	0.49
08/10	755	765	751	758	+0.46%	63,800	429億2913万	-1.11%	8.49	0.48
08/09	769	774	751	754	-1.82%	72,400	427億3077万	-1.69%	8.45	0.48
08/08	760	769	760	768	+1.05%	38,800	435億2418万	+0.13%	8.61	0.49
08/05	764	764	754	760	-0.46%	28,200	430億7081万	-0.78%	8.52	0.48
08/04	766	766	761	764	-0.26%	23,600	432億6916万	-0.2%	8.56	0.48
08/03	766	769	764	766	-0.52%	29,200	433億8250万	+0.07%	8.58	0.49
08/02	788	788	766	770	-1.72%	41,000	436億919万	+0.59%	8.62	0.49
08/01	767	783	766	783	+1.69%	26,000	443億7427万	+2.49%	8.77	0.5
07/29	790	790	769	770	-2.53%	24,600	436億3753万	+0.92%	8.63	0.49
07/28	788	791	776	790	+1.61%	45,200	447億7097万	+3.54%	8.85	0.5
07/27	776	780	775	778	+0.19%	17,000	440億6257万	+2.03%	8.71	0.49
07/26	776	781	774	776	0%	20,600	439億7756万	+1.97%	8.7	0.49
07/25	786	788	772	776	-0.19%	24,600	439億7756万	+2.24%	8.7	0.49
07/22	781	784	776	778	-0.64%	45,000	440億6257万	+2.44%	8.71	0.49
07/21	770	783	770	783	+1.69%	43,200	443億4593万	+3.1%	8.77	0.5
07/20	770	770	760	770	+0.85%	46,800	436億919万	+1.38%	8.62	0.49
07/19	755	764	755	763	+1.06%	26,400	432億4082万	+0.39%	8.55	0.48
07/15	766	766	755	755	-0.85%	18,800	427億8745万	-0.92%	8.46	0.48
07/14	769	769	758	762	-0.52%	22,400	431億5582万	-0.33%	8.53	0.48
07/13	765	769	757	766	+0.72%	28,400	433億8250万	-0.2%	8.58	0.49
07/12	770	771	755	760	-1.23%	45,800	430億7081万	-1.3%	8.52	0.48
07/11	756	770	756	770	+2.74%	36,200	436億919万	-0.32%	8.62	0.49
07/08	749	757	748	749	+0.07%	64,800	424億4741万	-3.1%	8.39	0.48
07/07	751	753	743	749	-0.13%	37,200	424億1908万	-3.42%	8.39	0.48
07/06	755	755	742	750	-1.7%	62,400	424億7575万	-3.54%	8.4	0.48
07/05	754	766	753	763	+1.46%	40,600	432億1249万	-2.12%	8.54	0.48
07/04	752	759	748	752	+0.74%	37,600	425億8909万	-3.65%	8.42	0.48
07/01	759	762	739	746	-0.27%	71,800	422億7740万	-4.48%	8.36	0.47
06/30	750	757	748	748	0%	43,000	423億9074万	-4.35%	8.38	0.48

K&Oエナジーグループ（1663）のPER（株価収益率）の推移

2022/06/30～2022/11/25

株価＆PERの推移

開示資料

決算

株式

チャート