K&Oエナジーグループ（1663）のPER（株価収益率）の推移
2024/03/12～2024/08/05
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 |
| 08/05 | 1,460 | 1,487 | 1,313 | 1,325 | -16.7% | 615,200 | 750億6222万 | -23.26% | 11.47 | 0.73 |
| 08/02 | 1,610 | 1,635 | 1,568 | 1,590 | -4.36% | 409,600 | 901億867万 | -9.14% | 13.77 | 0.88 |
| 08/01 | 1,703 | 1,705 | 1,640 | 1,663 | -3.06% | 215,400 | 942億1740万 | -5.59% | 14.4 | 0.92 |
| 07/31 | 1,690 | 1,725 | 1,675 | 1,715 | +1.18% | 212,600 | 971億9268万 | -3.05% | 14.85 | 0.95 |
| 07/30 | 1,693 | 1,705 | 1,670 | 1,695 | +0.3% | 188,600 | 960億5924万 | -4.4% | 14.68 | 0.94 |
| 07/29 | 1,665 | 1,730 | 1,665 | 1,690 | +1.65% | 173,400 | 957億7588万 | -5% | 14.64 | 0.94 |
| 07/26 | 1,665 | 1,688 | 1,613 | 1,663 | +0.76% | 264,800 | 942億1740万 | -6.65% | 14.4 | 0.92 |
| 07/25 | 1,633 | 1,675 | 1,618 | 1,650 | -0.3% | 482,600 | 935億900万 | -7.56% | 14.29 | 0.92 |
| 07/24 | 1,700 | 1,713 | 1,650 | 1,655 | -3.5% | 443,200 | 937億9236万 | -7.49% | 14.33 | 0.92 |
| 07/23 | 1,703 | 1,725 | 1,663 | 1,715 | +0.44% | 317,400 | 971億9268万 | -4.67% | 14.85 | 0.95 |
| 07/22 | 1,793 | 1,800 | 1,703 | 1,708 | -5.4% | 376,000 | 967億6764万 | -5.87% | 14.79 | 0.95 |
| 07/19 | 1,825 | 1,833 | 1,785 | 1,805 | +0.28% | 221,800 | 1022億9318万 | -1.31% | 15.63 | 1 |
| 07/18 | 1,805 | 1,823 | 1,780 | 1,800 | -0.55% | 252,400 | 1020億981万 | -1.91% | 15.59 | 1 |
| 07/17 | 1,845 | 1,863 | 1,800 | 1,810 | -1.76% | 269,800 | 1025億7654万 | -1.68% | 15.67 | 1 |
| 07/16 | 1,785 | 1,863 | 1,783 | 1,843 | +3.37% | 380,800 | 1044億1838万 | -0.46% | 15.96 | 1.02 |
| 07/12 | 1,775 | 1,843 | 1,775 | 1,783 | +0.14% | 434,600 | 1010億1805万 | -3.8% | 15.44 | 0.99 |
| 07/11 | 1,805 | 1,805 | 1,758 | 1,780 | -0.7% | 307,200 | 1008億7637万 | -4.09% | 15.41 | 0.99 |
| 07/10 | 1,765 | 1,805 | 1,763 | 1,793 | +0.14% | 281,800 | 1015億8477万 | -3.58% | 15.52 | 0.99 |
| 07/09 | 1,788 | 1,818 | 1,758 | 1,790 | +0.56% | 271,400 | 1014億4309万 | -3.87% | 15.5 | 0.99 |
| 07/08 | 1,733 | 1,798 | 1,730 | 1,780 | +2.01% | 273,600 | 1008億7637万 | -4.71% | 15.41 | 0.99 |
| 07/05 | 1,763 | 1,825 | 1,745 | 1,745 | -1.41% | 421,200 | 988億9285万 | -6.83% | 15.11 | 0.97 |
| 07/04 | 1,773 | 1,800 | 1,768 | 1,770 | -0.98% | 290,200 | 1003億965万 | -5.95% | 15.33 | 0.98 |
| 07/03 | 1,800 | 1,838 | 1,783 | 1,788 | -0.28% | 400,600 | 1013億141万 | -5.27% | 15.48 | 0.99 |
| 07/02 | 1,773 | 1,813 | 1,768 | 1,793 | -0.69% | 400,400 | 1015億8477万 | -5.21% | 15.52 | 0.99 |
| 07/01 | 1,920 | 1,925 | 1,803 | 1,805 | -5.62% | 619,000 | 1022億9318万 | -4.9% | 15.63 | 1 |
| 06/28 | 1,913 | 1,918 | 1,870 | 1,913 | +1.32% | 502,600 | 1083億8543万 | +0.71% | 16.56 | 1.06 |
| 06/27 | 1,848 | 1,913 | 1,845 | 1,888 | +1.75% | 555,200 | 1069億6863万 | -0.4% | 16.35 | 1.05 |
| 06/26 | 1,800 | 1,875 | 1,788 | 1,855 | +1.92% | 630,600 | 1051億2678万 | -1.96% | 16.06 | 1.03 |
| 06/25 | 1,860 | 1,863 | 1,783 | 1,820 | -0.82% | 589,400 | 1031億4326万 | -3.81% | 15.76 | 1.01 |
| 06/24 | 1,730 | 1,840 | 1,720 | 1,835 | +6.07% | 891,800 | 1039億9334万 | -3.06% | 15.89 | 1.02 |
| 06/21 | 1,793 | 1,818 | 1,728 | 1,730 | -2.67% | 660,600 | 980億4277万 | -8.37% | 14.98 | 0.96 |
| 06/20 | 1,723 | 1,780 | 1,680 | 1,778 | +1.28% | 1,367,600 | 1007億3469万 | -5.8% | 15.39 | 0.99 |
| 06/19 | 1,868 | 1,913 | 1,695 | 1,755 | -7.51% | 2,390,200 | 994億5957万 | -6.8% | 15.2 | 0.97 |
| 06/18 | 2,120 | 2,155 | 1,855 | 1,898 | -8.99% | 2,593,000 | 1075億3535万 | +0.98% | 16.43 | 1.05 |
| 06/17 | 2,113 | 2,140 | 2,053 | 2,085 | +0.36% | 1,169,600 | 1181億6137万 | +11.68% | 18.06 | 1.16 |
| 06/14 | 1,938 | 2,095 | 1,935 | 2,078 | +6.13% | 857,000 | 1177億3633万 | +12.24% | 17.99 | 1.15 |
| 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 |
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。
