K&Oエナジーグループ（1663）のPER（株価収益率）の推移
2023/02/16～2023/07/12
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 |
| 07/12 | 1,114 | 1,114 | 1,095 | 1,098 | 0% | 75,000 | 621億9765万 | -4.98% | 9.07 | 0.65 |
| 07/11 | 1,127 | 1,127 | 1,092 | 1,098 | -1.79% | 147,600 | 621億9765万 | -5.06% | 9.07 | 0.65 |
| 07/10 | 1,133 | 1,144 | 1,118 | 1,118 | -1.63% | 139,800 | 633億3109万 | -3.41% | 9.23 | 0.66 |
| 07/07 | 1,123 | 1,152 | 1,120 | 1,136 | -0.74% | 136,600 | 643億7953万 | -1.82% | 9.39 | 0.67 |
| 07/06 | 1,168 | 1,172 | 1,140 | 1,145 | -2.47% | 193,200 | 648億6124万 | -0.82% | 9.46 | 0.68 |
| 07/05 | 1,167 | 1,188 | 1,164 | 1,174 | +0.51% | 257,400 | 665億473万 | +1.95% | 9.7 | 0.69 |
| 07/04 | 1,175 | 1,201 | 1,168 | 1,168 | -1.18% | 209,000 | 661億6470万 | +1.7% | 9.65 | 0.69 |
| 07/03 | 1,161 | 1,184 | 1,158 | 1,182 | +4.05% | 171,000 | 669億5811万 | +3.01% | 9.76 | 0.7 |
| 06/30 | 1,139 | 1,148 | 1,127 | 1,136 | -0.13% | 87,200 | 643億5119万 | -0.92% | 9.38 | 0.67 |
| 06/29 | 1,148 | 1,162 | 1,128 | 1,137 | -0.96% | 133,800 | 644億3620万 | -0.87% | 9.39 | 0.67 |
| 06/28 | 1,135 | 1,148 | 1,126 | 1,148 | +1.91% | 123,600 | 650億5959万 | -0.09% | 9.48 | 0.68 |
| 06/27 | 1,157 | 1,158 | 1,113 | 1,127 | -1.83% | 154,000 | 638億4114万 | -1.87% | 9.31 | 0.67 |
| 06/26 | 1,133 | 1,160 | 1,103 | 1,148 | +0.75% | 176,800 | 650億3125万 | -0.04% | 9.48 | 0.68 |
| 06/23 | 1,159 | 1,170 | 1,126 | 1,139 | -1.68% | 247,600 | 645億4954万 | -0.78% | 9.41 | 0.67 |
| 06/22 | 1,184 | 1,184 | 1,153 | 1,159 | -1.66% | 162,400 | 656億5465万 | +1.18% | 9.57 | 0.69 |
| 06/21 | 1,179 | 1,199 | 1,168 | 1,178 | -0.72% | 134,800 | 667億5975万 | +3.15% | 9.73 | 0.7 |
| 06/20 | 1,206 | 1,219 | 1,174 | 1,187 | -2.51% | 219,400 | 672億4147万 | +4.26% | 9.8 | 0.7 |
| 06/19 | 1,270 | 1,278 | 1,206 | 1,217 | -2.25% | 297,400 | 689億6997万 | +7.32% | 10.05 | 0.72 |
| 06/16 | 1,211 | 1,252 | 1,210 | 1,245 | +3.36% | 374,400 | 705億5679万 | +10.08% | 10.29 | 0.74 |
| 06/15 | 1,174 | 1,213 | 1,160 | 1,205 | +2.6% | 283,200 | 682億6157万 | +6.88% | 9.95 | 0.71 |
| 06/14 | 1,168 | 1,182 | 1,161 | 1,174 | +0.99% | 212,400 | 665億3307万 | +4.36% | 9.7 | 0.7 |
| 06/13 | 1,157 | 1,164 | 1,144 | 1,163 | +0.87% | 191,200 | 658億8134万 | +3.33% | 9.6 | 0.69 |
| 06/12 | 1,150 | 1,163 | 1,140 | 1,153 | +2.49% | 210,200 | 653億1462万 | +2.35% | 9.52 | 0.68 |
| 06/09 | 1,126 | 1,136 | 1,115 | 1,125 | +0.04% | 180,600 | 637億2780万 | -0.22% | 9.29 | 0.67 |
| 06/08 | 1,118 | 1,150 | 1,115 | 1,124 | +0.99% | 176,200 | 636億9946万 | -0.44% | 9.29 | 0.67 |
| 06/07 | 1,131 | 1,140 | 1,108 | 1,113 | -1.24% | 157,400 | 630億7607万 | -1.68% | 9.2 | 0.66 |
| 06/06 | 1,104 | 1,140 | 1,102 | 1,127 | +1.35% | 157,600 | 638億6948万 | -0.79% | 9.31 | 0.67 |
| 06/05 | 1,100 | 1,125 | 1,091 | 1,112 | +3.11% | 199,400 | 630億1939万 | -2.28% | 9.19 | 0.66 |
| 06/02 | 1,064 | 1,080 | 1,064 | 1,079 | +0.79% | 100,800 | 611億2088万 | -5.56% | 8.91 | 0.64 |
| 06/01 | 1,078 | 1,086 | 1,060 | 1,070 | -1.2% | 161,600 | 606億3917万 | -6.88% | 8.84 | 0.63 |
| 05/31 | 1,128 | 1,128 | 1,081 | 1,083 | -5.04% | 217,200 | 613億7590万 | -6.23% | 8.95 | 0.64 |
| 05/30 | 1,167 | 1,172 | 1,140 | 1,141 | -1.98% | 168,400 | 646億3455万 | -1.77% | 9.42 | 0.68 |
| 05/29 | 1,163 | 1,181 | 1,150 | 1,164 | +0.13% | 165,400 | 659億3801万 | -0.04% | 9.61 | 0.69 |
| 05/26 | 1,179 | 1,179 | 1,144 | 1,162 | -1.11% | 251,600 | 658億5300万 | -0.43% | 9.6 | 0.69 |
| 05/25 | 1,160 | 1,221 | 1,148 | 1,175 | +2.98% | 411,600 | 665億8974万 | +0.51% | 9.71 | 0.7 |
| 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 |
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。
