K&Oエナジーグループ（1663）のPER（株価収益率）の推移
2024/01/18～2024/06/13
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 |
| 2024 |
| 06/13 | 2,000 | 2,013 | 1,930 | 1,958 | +0.51% | 626,200 | 1109億3567万 | +6.68% | 16.95 | 1.09 |
| 06/12 | 2,075 | 2,100 | 1,945 | 1,948 | -5.92% | 1,618,400 | 1103億6895万 | +6.83% | 16.87 | 1.08 |
| 06/11 | 1,925 | 2,115 | 1,910 | 2,070 | +8.95% | 1,878,600 | 1173億1129万 | +14.36% | 17.93 | 1.15 |
| 06/10 | 1,850 | 1,913 | 1,845 | 1,900 | +2.15% | 401,200 | 1076億7703万 | +5.91% | 16.45 | 1.05 |
| 06/07 | 1,820 | 1,863 | 1,815 | 1,860 | +0.81% | 329,000 | 1054億1014万 | +4.2% | 16.11 | 1.03 |
| 06/06 | 1,875 | 1,888 | 1,828 | 1,845 | -1.34% | 323,200 | 1045億6006万 | +3.83% | 15.98 | 1.02 |
| 06/05 | 1,900 | 1,913 | 1,860 | 1,870 | -2.86% | 313,200 | 1059億7686万 | +5.53% | 16.19 | 1.04 |
| 06/04 | 1,915 | 1,940 | 1,880 | 1,925 | +0.52% | 320,400 | 1090億9383万 | +9.13% | 16.67 | 1.07 |
| 06/03 | 1,980 | 1,983 | 1,908 | 1,915 | -2.67% | 631,400 | 1085億2711万 | +9.3% | 16.58 | 1.06 |
| 05/31 | 1,940 | 2,015 | 1,933 | 1,968 | +3.01% | 1,417,400 | 1115億240万 | +12.88% | 17.04 | 1.09 |
| 05/30 | 1,848 | 1,950 | 1,835 | 1,910 | +1.46% | 483,200 | 1082億4375万 | +10.28% | 16.54 | 1.06 |
| 05/29 | 2,000 | 2,015 | 1,875 | 1,883 | -3.71% | 656,800 | 1066億8526万 | +9.19% | 16.3 | 1.04 |
| 05/28 | 1,875 | 1,955 | 1,858 | 1,955 | +6.11% | 589,400 | 1107億9399万 | +14.06% | 16.93 | 1.08 |
| 05/27 | 1,835 | 1,875 | 1,818 | 1,843 | +1.8% | 259,000 | 1044億1838万 | +8.25% | 15.96 | 1.02 |
| 05/24 | 1,763 | 1,835 | 1,753 | 1,810 | +0.7% | 260,600 | 1025億7654万 | +6.97% | 15.67 | 1 |
| 05/23 | 1,823 | 1,840 | 1,778 | 1,798 | -3.23% | 418,200 | 1018億6813万 | +6.74% | 15.57 | 1 |
| 05/22 | 1,898 | 1,913 | 1,835 | 1,858 | +0.68% | 648,800 | 1052億6846万 | +10.5% | 16.09 | 1.03 |
| 05/21 | 1,810 | 1,890 | 1,805 | 1,845 | +7.42% | 1,002,600 | 1045億6006万 | +10.35% | 15.98 | 1.02 |
| 05/20 | 1,710 | 1,740 | 1,705 | 1,718 | +0.29% | 270,800 | 973億3436万 | +3.28% | 14.87 | 0.95 |
| 05/17 | 1,670 | 1,715 | 1,660 | 1,713 | +2.85% | 199,600 | 970億5100万 | +3.35% | 14.83 | 0.95 |
| 05/16 | 1,688 | 1,715 | 1,645 | 1,665 | -0.15% | 299,400 | 943億5908万 | +0.91% | 14.42 | 0.92 |
| 05/15 | 1,600 | 1,695 | 1,600 | 1,668 | +5.04% | 407,000 | 945億76万 | +1.43% | 14.44 | 0.92 |
| 05/14 | 1,583 | 1,630 | 1,555 | 1,588 | -5.93% | 495,000 | 899億6699万 | -3.14% | 13.75 | 0.88 |
| 05/13 | 1,653 | 1,693 | 1,653 | 1,688 | 0% | 284,200 | 956億3420万 | +3.08% | 14.61 | 0.94 |
| 05/10 | 1,625 | 1,700 | 1,618 | 1,688 | +2.43% | 233,000 | 956億3420万 | +3.53% | 14.61 | 0.94 |
| 05/09 | 1,620 | 1,650 | 1,610 | 1,648 | +1.54% | 140,200 | 933億6732万 | +1.57% | 14.27 | 0.91 |
| 05/08 | 1,655 | 1,663 | 1,623 | 1,623 | -2.26% | 142,200 | 919億5051万 | +0.28% | 14.05 | 0.9 |
| 05/07 | 1,690 | 1,690 | 1,660 | 1,660 | -0.9% | 135,800 | 940億7572万 | +2.53% | 14.38 | 0.92 |
| 05/02 | 1,693 | 1,693 | 1,650 | 1,675 | 0% | 155,400 | 949億2580万 | +3.59% | 14.51 | 0.93 |
| 05/01 | 1,688 | 1,710 | 1,675 | 1,675 | -1.9% | 180,400 | 949億2580万 | +3.97% | 14.51 | 0.93 |
| 04/30 | 1,668 | 1,715 | 1,645 | 1,708 | +2.25% | 229,400 | 967億6764万 | +6.52% | 14.79 | 0.95 |
| 04/26 | 1,623 | 1,685 | 1,610 | 1,670 | +1.98% | 321,400 | 946億4244万 | +4.97% | 14.46 | 0.93 |
| 04/25 | 1,688 | 1,688 | 1,623 | 1,638 | -3.11% | 310,400 | 928億59万 | +3.64% | 14.18 | 0.91 |
| 04/24 | 1,683 | 1,693 | 1,663 | 1,690 | +0.15% | 243,000 | 957億7588万 | +7.71% | 14.64 | 0.94 |
| 04/23 | 1,735 | 1,735 | 1,658 | 1,688 | -1.03% | 287,800 | 956億3420万 | +8.66% | 14.61 | 0.94 |
| 04/22 | 1,665 | 1,758 | 1,665 | 1,705 | +4.12% | 663,400 | 966億2596万 | +11% | 14.77 | 0.95 |
| 04/19 | 1,645 | 1,660 | 1,590 | 1,638 | -0.46% | 392,800 | 928億59万 | +7.8% | 14.18 | 0.91 |
| 04/18 | 1,615 | 1,665 | 1,590 | 1,645 | +2.33% | 283,400 | 932億2564万 | +9.3% | 14.25 | 0.91 |
| 04/17 | 1,625 | 1,655 | 1,570 | 1,608 | -0.31% | 403,600 | 911億43万 | +8.03% | 13.92 | 0.89 |
| 04/16 | 1,700 | 1,703 | 1,580 | 1,613 | -6.39% | 611,000 | 913億8379万 | +9.4% | 13.96 | 0.89 |
| 04/15 | 1,625 | 1,723 | 1,600 | 1,723 | +6.16% | 598,000 | 976億1773万 | +18.06% | 14.92 | 0.96 |
| 04/12 | 1,635 | 1,645 | 1,603 | 1,623 | -0.76% | 323,600 | 919億5051万 | +12.52% | 14.05 | 0.9 |
| 04/11 | 1,545 | 1,675 | 1,545 | 1,635 | +5.31% | 548,600 | 926億5891万 | +14.66% | 14.16 | 0.91 |
| 04/10 | 1,518 | 1,583 | 1,513 | 1,553 | +1.47% | 245,200 | 879億8346万 | +10.18% | 13.44 | 0.86 |
| 04/09 | 1,513 | 1,533 | 1,508 | 1,530 | -0.16% | 122,800 | 867億834万 | +9.68% | 13.25 | 0.85 |
| 04/08 | 1,565 | 1,580 | 1,510 | 1,533 | 0% | 208,200 | 868億5002万 | +10.89% | 13.27 | 0.85 |
| 04/05 | 1,523 | 1,560 | 1,505 | 1,533 | -0.81% | 251,200 | 868億5002万 | +12.02% | 13.27 | 0.85 |
| 04/04 | 1,540 | 1,560 | 1,515 | 1,545 | +2.66% | 277,800 | 875億5842万 | +14.11% | 13.38 | 0.86 |
| 04/03 | 1,472 | 1,543 | 1,427 | 1,505 | +0.57% | 561,000 | 852億9154万 | +12.31% | 13.03 | 0.83 |
| 04/02 | 1,523 | 1,545 | 1,488 | 1,497 | -3.61% | 586,600 | 848億983万 | +12.77% | 12.96 | 0.83 |
| 04/01 | 1,653 | 1,665 | 1,543 | 1,553 | -5.77% | 831,000 | 879億8346万 | +18.15% | 13.44 | 0.86 |
| 03/29 | 1,613 | 1,663 | 1,608 | 1,648 | +3.62% | 859,600 | 933億6732万 | +26.93% | 14.27 | 0.91 |
| 03/28 | 1,590 | 1,603 | 1,558 | 1,590 | +3.08% | 679,600 | 901億867万 | +24.32% | 13.77 | 0.88 |
| 03/27 | 1,499 | 1,558 | 1,498 | 1,543 | +4.51% | 801,000 | 874億1674万 | +21.94% | 13.36 | 0.86 |
| 03/26 | 1,469 | 1,520 | 1,457 | 1,476 | +5.88% | 988,000 | 836億4805万 | +17.8% | 12.78 | 0.82 |
| 03/25 | 1,413 | 1,420 | 1,373 | 1,394 | -1.03% | 472,000 | 790億93万 | +12.24% | 12.07 | 0.77 |
| 03/22 | 1,363 | 1,410 | 1,355 | 1,409 | +4.1% | 485,400 | 798億2268万 | +14.14% | 12.2 | 0.78 |
| 03/21 | 1,328 | 1,372 | 1,315 | 1,353 | +5.46% | 487,400 | 766億7738万 | +10.36% | 11.72 | 0.75 |
| 03/19 | 1,267 | 1,288 | 1,267 | 1,283 | +1.79% | 176,200 | 727億1033万 | +4.99% | 11.11 | 0.71 |
| 03/18 | 1,290 | 1,293 | 1,261 | 1,261 | -3% | 234,400 | 714億3520万 | +3.4% | 10.92 | 0.7 |
| 03/15 | 1,271 | 1,312 | 1,271 | 1,300 | +2.57% | 293,800 | 736億4542万 | +6.69% | 11.25 | 0.72 |
| 03/14 | 1,243 | 1,277 | 1,241 | 1,267 | +2.51% | 206,400 | 718億357万 | +4.62% | 10.97 | 0.7 |
| 03/13 | 1,274 | 1,274 | 1,223 | 1,236 | -1.51% | 201,800 | 700億4674万 | +2.49% | 10.7 | 0.69 |
| 03/12 | 1,217 | 1,255 | 1,217 | 1,255 | +1.99% | 198,600 | 711億2351万 | +4.41% | 10.87 | 0.7 |
| 03/11 | 1,258 | 1,265 | 1,219 | 1,231 | -5.71% | 438,800 | 697億3504万 | +2.8% | 10.66 | 0.68 |
| 03/08 | 1,225 | 1,307 | 1,224 | 1,305 | +7.32% | 724,800 | 739億5711万 | +9.39% | 11.3 | 0.72 |
| 03/07 | 1,233 | 1,242 | 1,207 | 1,216 | -0.33% | 170,200 | 689億1330万 | +2.53% | 10.53 | 0.67 |
| 03/06 | 1,188 | 1,226 | 1,185 | 1,220 | +2.09% | 217,400 | 691億3998万 | +3.13% | 10.57 | 0.68 |
| 03/05 | 1,191 | 1,212 | 1,190 | 1,195 | -0.08% | 168,800 | 677億2318万 | +1.27% | 10.35 | 0.66 |
| 03/04 | 1,201 | 1,210 | 1,188 | 1,196 | +0.8% | 157,000 | 677億7985万 | +1.53% | 10.36 | 0.66 |
| 03/01 | 1,188 | 1,204 | 1,183 | 1,187 | -1.04% | 185,400 | 672億4147万 | +0.98% | 10.27 | 0.66 |
| 02/29 | 1,213 | 1,216 | 1,179 | 1,199 | +0.97% | 162,200 | 679億4987万 | +2.22% | 10.38 | 0.67 |
| 02/28 | 1,191 | 1,203 | 1,182 | 1,188 | +0.51% | 148,800 | 672億9814万 | +1.41% | 10.28 | 0.66 |
| 02/27 | 1,167 | 1,191 | 1,163 | 1,182 | +1.2% | 157,600 | 669億5811万 | +1.16% | 10.23 | 0.66 |
| 02/26 | 1,157 | 1,182 | 1,152 | 1,168 | +1.3% | 182,000 | 661億6470万 | +0.21% | 10.11 | 0.65 |
| 02/22 | 1,197 | 1,198 | 1,149 | 1,153 | -1.66% | 290,400 | 653億1462万 | -0.9% | 9.98 | 0.64 |
| 02/21 | 1,222 | 1,228 | 1,171 | 1,172 | -4.83% | 233,400 | 664億1972万 | +0.86% | 10.15 | 0.65 |
| 02/20 | 1,254 | 1,272 | 1,225 | 1,232 | -1.44% | 285,800 | 697億9171万 | +6.16% | 10.66 | 0.68 |
| 02/19 | 1,215 | 1,250 | 1,198 | 1,250 | +3.61% | 288,600 | 708億1181万 | +7.99% | 10.82 | 0.69 |
| 02/16 | 1,188 | 1,226 | 1,186 | 1,206 | +2.03% | 616,200 | 683億4657万 | +4.69% | 10.44 | 0.67 |
| 02/15 | 1,119 | 1,182 | 1,103 | 1,182 | -3.04% | 917,200 | 669億8644万 | +2.78% | 10.24 | 0.66 |
| 02/14 | 1,221 | 1,240 | 1,206 | 1,219 | -2.36% | 432,000 | 690億8331万 | +6.18% | 10.56 | 0.68 |
| 02/13 | 1,243 | 1,268 | 1,236 | 1,249 | +2.21% | 472,800 | 707億5514万 | +9.13% | 10.81 | 0.69 |
| 02/09 | 1,213 | 1,235 | 1,200 | 1,222 | +0.25% | 372,800 | 692億2499万 | +7.24% | 10.58 | 0.68 |
| 02/08 | 1,218 | 1,228 | 1,188 | 1,219 | +6.61% | 693,200 | 690億5498万 | +7.26% | 10.55 | 0.68 |
| 02/07 | 1,124 | 1,145 | 1,123 | 1,143 | +1.65% | 140,200 | 647億7623万 | +0.97% | 9.9 | 0.63 |
| 02/06 | 1,141 | 1,141 | 1,124 | 1,125 | -1.7% | 125,000 | 637億2780万 | -0.57% | 9.74 | 0.62 |
| 02/05 | 1,138 | 1,148 | 1,135 | 1,144 | +1.19% | 190,400 | 648億3290万 | +1.24% | 9.91 | 0.63 |
| 02/02 | 1,130 | 1,139 | 1,121 | 1,131 | +0.89% | 131,600 | 640億6783万 | +0.31% | 9.79 | 0.63 |
| 02/01 | 1,135 | 1,136 | 1,117 | 1,121 | -1.36% | 142,600 | 635億111万 | -0.31% | 9.7 | 0.62 |
| 01/31 | 1,138 | 1,142 | 1,135 | 1,136 | +0.04% | 91,600 | 643億7953万 | +1.34% | 9.84 | 0.63 |
| 01/30 | 1,148 | 1,148 | 1,136 | 1,136 | -1.09% | 89,000 | 643億5119万 | +1.66% | 9.83 | 0.63 |
| 01/29 | 1,143 | 1,148 | 1,136 | 1,148 | +0.92% | 125,400 | 650億5959万 | +3.05% | 9.94 | 0.64 |
| 01/26 | 1,143 | 1,147 | 1,136 | 1,138 | -0.35% | 104,600 | 644億6453万 | +2.57% | 9.85 | 0.63 |
| 01/25 | 1,138 | 1,144 | 1,129 | 1,142 | +0.22% | 102,000 | 646億9122万 | +3.4% | 9.89 | 0.63 |
| 01/24 | 1,138 | 1,145 | 1,131 | 1,139 | +0.8% | 99,000 | 645億4954万 | +3.55% | 9.86 | 0.63 |
| 01/23 | 1,133 | 1,140 | 1,128 | 1,130 | +0.22% | 150,400 | 640億3949万 | +3.2% | 9.79 | 0.63 |
| 01/22 | 1,122 | 1,128 | 1,114 | 1,128 | +1.49% | 157,000 | 638億9781万 | +3.25% | 9.76 | 0.63 |
| 01/19 | 1,115 | 1,121 | 1,109 | 1,111 | -0.4% | 85,200 | 629億6272万 | +2.02% | 9.62 | 0.62 |
| 01/18 | 1,111 | 1,125 | 1,111 | 1,116 | +0.5% | 97,400 | 632億1775万 | +2.72% | 9.66 | 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。
