K&Oエナジーグループ（1663）のPER（株価収益率）の推移
2022/12/26～2023/05/24
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 |
| 2023 |
| 05/24 | 1,123 | 1,152 | 1,120 | 1,141 | +1.6% | 215,200 | 646億6289万 | -2.31% | 9.43 | 0.68 |
| 05/23 | 1,150 | 1,152 | 1,102 | 1,123 | -0.97% | 228,400 | 636億4279万 | -3.85% | 9.28 | 0.67 |
| 05/22 | 1,093 | 1,138 | 1,080 | 1,134 | +4.37% | 266,600 | 642億6618万 | -2.83% | 9.37 | 0.67 |
| 05/19 | 1,070 | 1,099 | 1,068 | 1,087 | +1.45% | 177,800 | 615億7426万 | -6.9% | 8.98 | 0.64 |
| 05/18 | 1,100 | 1,100 | 1,061 | 1,071 | -0.74% | 200,200 | 606億9584万 | -8.15% | 8.85 | 0.63 |
| 05/17 | 1,082 | 1,091 | 1,065 | 1,079 | -0.87% | 200,000 | 611億4921万 | -7.46% | 8.91 | 0.64 |
| 05/16 | 1,125 | 1,125 | 1,074 | 1,089 | -5.14% | 439,800 | 616億8760万 | -6.57% | 8.99 | 0.64 |
| 05/15 | 1,159 | 1,175 | 1,146 | 1,148 | +1.24% | 209,000 | 650億3125万 | -1.42% | 9.48 | 0.68 |
| 05/12 | 1,129 | 1,147 | 1,126 | 1,134 | -1.78% | 132,200 | 642億3785万 | -2.54% | 9.36 | 0.67 |
| 05/11 | 1,156 | 1,163 | 1,147 | 1,154 | -1.24% | 129,000 | 653億9962万 | -0.69% | 9.53 | 0.68 |
| 05/10 | 1,189 | 1,189 | 1,161 | 1,169 | -2.46% | 111,800 | 662億2137万 | +0.65% | 9.65 | 0.69 |
| 05/09 | 1,180 | 1,206 | 1,173 | 1,198 | +1.27% | 123,800 | 678億9320万 | +3.63% | 9.9 | 0.71 |
| 05/08 | 1,180 | 1,187 | 1,171 | 1,183 | +0.3% | 114,400 | 670億4312万 | +2.87% | 9.77 | 0.7 |
| 05/02 | 1,185 | 1,188 | 1,168 | 1,180 | -0.51% | 133,000 | 668億4476万 | +3.01% | 9.75 | 0.7 |
| 05/01 | 1,188 | 1,206 | 1,169 | 1,186 | -1.86% | 131,600 | 671億8480万 | +4.08% | 9.79 | 0.7 |
| 04/28 | 1,211 | 1,222 | 1,198 | 1,208 | +1.85% | 186,800 | 684億5992万 | +6.62% | 9.98 | 0.72 |
| 04/27 | 1,193 | 1,200 | 1,168 | 1,186 | -2.39% | 212,000 | 672億1313万 | +5.52% | 9.8 | 0.7 |
| 04/26 | 1,230 | 1,238 | 1,199 | 1,215 | -2.37% | 216,800 | 688億5662万 | +8.77% | 10.04 | 0.72 |
| 04/25 | 1,238 | 1,247 | 1,225 | 1,245 | +1.55% | 142,000 | 705億2845万 | +12.12% | 10.28 | 0.74 |
| 04/24 | 1,255 | 1,270 | 1,213 | 1,226 | -0.77% | 257,600 | 694億5168万 | +11.41% | 10.13 | 0.73 |
| 04/21 | 1,213 | 1,238 | 1,208 | 1,235 | +1.81% | 142,600 | 699億9007万 | +12.99% | 10.2 | 0.73 |
| 04/20 | 1,242 | 1,249 | 1,209 | 1,213 | -2.41% | 160,000 | 687億4328万 | +11.69% | 10.02 | 0.72 |
| 04/19 | 1,200 | 1,258 | 1,199 | 1,243 | +3.84% | 384,400 | 704億4344万 | +15.09% | 10.27 | 0.74 |
| 04/18 | 1,159 | 1,207 | 1,150 | 1,197 | +3.91% | 329,800 | 678億3653万 | +11.56% | 9.89 | 0.71 |
| 04/17 | 1,143 | 1,158 | 1,126 | 1,152 | +1.01% | 149,400 | 652億8628万 | +7.66% | 9.52 | 0.68 |
| 04/14 | 1,117 | 1,155 | 1,117 | 1,141 | +2.84% | 210,800 | 646億3455万 | +6.59% | 9.42 | 0.68 |
| 04/13 | 1,139 | 1,139 | 1,107 | 1,109 | -1.64% | 134,400 | 628億4938万 | +3.55% | 9.16 | 0.66 |
| 04/12 | 1,072 | 1,132 | 1,072 | 1,128 | +5.23% | 248,200 | 638億9781万 | +5.18% | 9.32 | 0.67 |
| 04/11 | 1,073 | 1,076 | 1,058 | 1,072 | +0.8% | 70,000 | 607億2417万 | +0.05% | 8.85 | 0.63 |
| 04/10 | 1,079 | 1,079 | 1,058 | 1,063 | -0.05% | 90,600 | 602億4246万 | -0.84% | 8.78 | 0.63 |
| 04/07 | 1,067 | 1,075 | 1,059 | 1,064 | -0.33% | 79,000 | 602億7080万 | -1.07% | 8.79 | 0.63 |
| 04/06 | 1,084 | 1,091 | 1,061 | 1,067 | -3% | 122,000 | 604億6915万 | -0.84% | 8.82 | 0.63 |
| 04/05 | 1,112 | 1,145 | 1,100 | 1,100 | -1.74% | 195,000 | 623億3933万 | +2.23% | 9.09 | 0.65 |
| 04/04 | 1,146 | 1,150 | 1,118 | 1,120 | -0.31% | 210,000 | 634億4444万 | +4.04% | 9.25 | 0.66 |
| 04/03 | 1,097 | 1,150 | 1,093 | 1,123 | +6.45% | 265,800 | 636億4279万 | +4.47% | 9.28 | 0.67 |
| 03/31 | 1,058 | 1,069 | 1,048 | 1,055 | +0.48% | 95,800 | 597億8908万 | -1.77% | 8.72 | 0.62 |
| 03/30 | 1,063 | 1,063 | 1,039 | 1,050 | -0.38% | 70,000 | 595億572万 | -2.51% | 8.68 | 0.62 |
| 03/29 | 1,034 | 1,057 | 1,034 | 1,054 | +1.64% | 112,800 | 597億3241万 | -2.5% | 8.71 | 0.62 |
| 03/28 | 1,018 | 1,042 | 1,018 | 1,037 | +1.97% | 74,000 | 587億6899万 | -4.25% | 8.57 | 0.61 |
| 03/27 | 1,010 | 1,028 | 1,000 | 1,017 | +1.7% | 84,400 | 576億3554万 | -6.27% | 8.4 | 0.6 |
| 03/24 | 1,006 | 1,006 | 993 | 1,000 | -1.23% | 68,800 | 566億7212万 | -7.92% | 8.26 | 0.59 |
| 03/23 | 1,001 | 1,014 | 994 | 1,013 | -0.59% | 110,000 | 573億8052万 | -6.77% | 8.37 | 0.6 |
| 03/22 | 1,038 | 1,043 | 1,017 | 1,019 | +0.1% | 65,200 | 577億2055万 | -6.3% | 8.41 | 0.6 |
| 03/20 | 1,025 | 1,041 | 1,010 | 1,018 | -2.35% | 100,200 | 576億6388万 | -6.48% | 8.41 | 0.6 |
| 03/17 | 1,063 | 1,063 | 1,042 | 1,042 | -0.33% | 75,400 | 590億5235万 | -4.32% | 8.61 | 0.62 |
| 03/16 | 1,041 | 1,052 | 1,029 | 1,046 | -2.61% | 118,200 | 592億5070万 | -4.08% | 8.64 | 0.62 |
| 03/15 | 1,092 | 1,092 | 1,064 | 1,074 | +0.47% | 89,200 | 608億3752万 | -1.42% | 8.87 | 0.64 |
| 03/14 | 1,105 | 1,105 | 1,064 | 1,069 | -4.98% | 203,400 | 605億5416万 | -1.7% | 8.83 | 0.63 |
| 03/13 | 1,126 | 1,141 | 1,114 | 1,125 | -2.13% | 147,200 | 637億2780万 | +3.74% | 9.29 | 0.67 |
| 03/10 | 1,158 | 1,184 | 1,145 | 1,149 | -1.42% | 264,200 | 651億1626万 | +6.59% | 9.49 | 0.68 |
| 03/09 | 1,126 | 1,168 | 1,126 | 1,166 | +3.55% | 221,200 | 660億5135万 | +8.72% | 9.63 | 0.69 |
| 03/08 | 1,121 | 1,139 | 1,119 | 1,126 | +0.13% | 162,800 | 637億8447万 | +5.58% | 9.3 | 0.67 |
| 03/07 | 1,090 | 1,124 | 1,088 | 1,124 | +3.31% | 175,600 | 636億9946万 | +5.94% | 9.29 | 0.67 |
| 03/06 | 1,130 | 1,131 | 1,084 | 1,088 | -3.29% | 203,200 | 616億5926万 | +3.03% | 8.99 | 0.64 |
| 03/03 | 1,100 | 1,129 | 1,095 | 1,125 | +2.97% | 193,600 | 637億5613万 | +6.84% | 9.29 | 0.67 |
| 03/02 | 1,089 | 1,094 | 1,075 | 1,093 | +0.92% | 125,800 | 619億1429万 | +4.25% | 9.03 | 0.65 |
| 03/01 | 1,070 | 1,086 | 1,070 | 1,083 | +0.19% | 183,000 | 613億4757万 | +3.59% | 8.94 | 0.64 |
| 02/28 | 1,099 | 1,099 | 1,078 | 1,081 | -1.64% | 109,600 | 612億3422万 | +3.79% | 8.93 | 0.64 |
| 02/27 | 1,110 | 1,110 | 1,095 | 1,099 | -0.99% | 145,400 | 622億5432万 | +5.83% | 9.08 | 0.65 |
| 02/24 | 1,149 | 1,149 | 1,107 | 1,110 | -1.99% | 166,800 | 628億7771万 | +7.3% | 9.17 | 0.66 |
| 02/22 | 1,155 | 1,170 | 1,128 | 1,132 | -1.48% | 274,200 | 641億5284万 | +10.12% | 9.35 | 0.67 |
| 02/21 | 1,117 | 1,167 | 1,107 | 1,149 | +4.55% | 538,400 | 651億1626万 | +12.32% | 9.49 | 0.68 |
| 02/20 | 1,108 | 1,133 | 1,085 | 1,099 | +1.1% | 425,400 | 622億8266万 | +8.17% | 9.08 | 0.65 |
| 02/17 | 1,035 | 1,091 | 1,035 | 1,087 | +5.02% | 435,200 | 616億259万 | +7.41% | 8.98 | 0.64 |
| 02/16 | 1,032 | 1,046 | 1,027 | 1,035 | +1.87% | 228,000 | 586億5564万 | +2.68% | 8.55 | 0.61 |
| 02/15 | 1,015 | 1,030 | 973 | 1,016 | -0.25% | 309,400 | 575億7887万 | +0.89% | 8.39 | 0.6 |
| 02/14 | 1,028 | 1,040 | 987 | 1,019 | -3.23% | 517,400 | 577億2055万 | +1.14% | 8.41 | 0.6 |
| 02/13 | 1,056 | 1,073 | 1,045 | 1,053 | +0.29% | 470,800 | 596億4740万 | +4.73% | 8.7 | 0.62 |
| 02/10 | 1,048 | 1,053 | 1,038 | 1,050 | +0.19% | 167,800 | 594億7739万 | +4.85% | 8.67 | 0.62 |
| 02/09 | 1,039 | 1,056 | 1,037 | 1,048 | +1.01% | 258,800 | 593億6404万 | +4.96% | 8.65 | 0.62 |
| 02/08 | 1,029 | 1,049 | 1,027 | 1,037 | +1.37% | 208,800 | 587億6899万 | +4.33% | 8.57 | 0.61 |
| 02/07 | 1,011 | 1,040 | 1,008 | 1,023 | +2.4% | 330,800 | 579億7558万 | +2.92% | 8.45 | 0.61 |
| 02/06 | 999 | 1,004 | 985 | 999 | +2.78% | 158,000 | 566億1544万 | +0.5% | 8.25 | 0.59 |
| 02/03 | 990 | 990 | 971 | 972 | -1.87% | 97,600 | 550億8530万 | -2.21% | 8.03 | 0.58 |
| 02/02 | 1,005 | 1,007 | 989 | 991 | -1.44% | 77,400 | 561億3373万 | -0.45% | 8.18 | 0.59 |
| 02/01 | 1,012 | 1,012 | 1,002 | 1,005 | -0.05% | 65,800 | 569億5548万 | +0.9% | 8.3 | 0.6 |
| 01/31 | 1,000 | 1,007 | 983 | 1,006 | -0.49% | 122,200 | 569億8381万 | +0.95% | 8.31 | 0.6 |
| 01/30 | 1,019 | 1,028 | 1,010 | 1,011 | -0.25% | 62,400 | 572億6717万 | +1.46% | 8.35 | 0.6 |
| 01/27 | 1,003 | 1,020 | 995 | 1,013 | +1.76% | 125,200 | 574億885万 | +1.71% | 8.37 | 0.6 |
| 01/26 | 1,005 | 1,006 | 992 | 996 | -0.95% | 71,600 | 564億1709万 | -0.25% | 8.22 | 0.59 |
| 01/25 | 1,009 | 1,009 | 1,001 | 1,005 | -0.15% | 54,800 | 569億5548万 | +0.5% | 8.3 | 0.6 |
| 01/24 | 1,002 | 1,010 | 994 | 1,007 | +1.16% | 92,000 | 570億4049万 | +0.25% | 8.32 | 0.6 |
| 01/23 | 994 | 1,004 | 986 | 995 | +0.91% | 134,400 | 563億8876万 | -1.49% | 8.22 | 0.59 |
| 01/20 | 976 | 992 | 976 | 986 | +0.72% | 64,600 | 558億7871万 | -2.95% | 8.15 | 0.58 |
| 01/19 | 990 | 990 | 978 | 979 | -1.36% | 51,200 | 554億8200万 | -4.21% | 8.09 | 0.58 |
| 01/18 | 989 | 1,001 | 977 | 993 | +0.3% | 87,600 | 562億4708万 | -3.45% | 8.2 | 0.59 |
| 01/17 | 987 | 998 | 987 | 990 | +0.46% | 42,800 | 560億7706万 | -4.21% | 8.18 | 0.59 |
| 01/16 | 982 | 999 | 982 | 985 | -0.86% | 51,200 | 558億2204万 | -5.2% | 8.14 | 0.58 |
| 01/13 | 1,005 | 1,015 | 993 | 994 | -1.92% | 100,800 | 563億375万 | -5.02% | 8.21 | 0.59 |
| 01/12 | 1,000 | 1,013 | 1,000 | 1,013 | +1.35% | 100,200 | 574億885万 | -3.62% | 8.37 | 0.6 |
| 01/11 | 990 | 1,008 | 986 | 1,000 | +1.83% | 115,400 | 566億4378万 | -5.44% | 8.26 | 0.59 |
| 01/10 | 962 | 986 | 962 | 982 | +2.24% | 159,200 | 556億2368万 | -7.75% | 8.11 | 0.58 |
| 01/06 | 948 | 974 | 944 | 960 | +0.73% | 164,000 | 544億523万 | -10.45% | 7.93 | 0.57 |
| 01/05 | 970 | 973 | 953 | 953 | -1.9% | 148,800 | 540億853万 | -11.92% | 7.87 | 0.56 |
| 01/04 | 1,017 | 1,020 | 970 | 972 | -4.8% | 174,000 | 550億5696万 | -10.95% | 8.03 | 0.58 |
| 2022 |
| 12/30 | 1,017 | 1,034 | 1,014 | 1,021 | +0.39% | 93,800 | 578億3390万 | -7.23% | 11.44 | 0.65 |
| 12/29 | 1,000 | 1,018 | 981 | 1,017 | +0.99% | 147,200 | 576億721万 | -8.18% | 11.39 | 0.65 |
| 12/28 | 1,000 | 1,009 | 990 | 1,007 | +0.4% | 131,600 | 570億4049万 | -9.49% | 11.28 | 0.64 |
| 12/27 | 1,000 | 1,012 | 996 | 1,003 | -0.1% | 272,800 | 568億1380万 | -10.33% | 11.23 | 0.64 |
| 12/26 | 1,004 | 1,009 | 989 | 1,004 | 0% | 181,200 | 568億7047万 | -10.56% | 11.24 | 0.64 |
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。
