7616 コロワイド

株価チャート

2024/02/15

2023/09/19～2024/02/15

株価推移

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
2024
02/15	2,213	2,219	2,162	2,169	-2.25%	504,500	1884億9378万	-6.91%	64.74	4.18
02/14	2,270	2,279	2,218	2,219	-2.5%	452,600	1928億3895万	-5.01%	66.23	4.28
02/13	2,329	2,334	2,238	2,276	-2.02%	611,800	1977億9245万	-2.78%	67.93	4.39
02/09	2,312	2,360	2,291	2,323	+0.48%	355,700	2018億7692万	-0.77%	69.34	4.48
02/08	2,313	2,319	2,277	2,312	-0.22%	326,500	2009億2098万	-1.11%	69.01	4.46
02/07	2,317	2,324	2,297	2,317	+0.17%	209,100	2013億5550万	-0.73%	69.16	4.47
02/06	2,342	2,351	2,313	2,313	-1.41%	213,500	2010億789万	-0.77%	69.04	4.46
02/05	2,366	2,367	2,321	2,346	+0.04%	230,700	2038億7570万	+0.82%	70.02	4.52
02/02	2,362	2,367	2,331	2,345	-0.38%	195,700	2037億8880万	+1.03%	69.99	4.52
02/01	2,364	2,364	2,335	2,354	-0.47%	216,100	2045億7093万	+1.64%	70.26	4.54
01/31	2,334	2,365	2,328	2,365	+1.42%	163,900	2055億2687万	+2.43%	70.59	4.56
01/30	2,325	2,350	2,322	2,332	+0.6%	225,400	2026億5905万	+1.35%	69.6	4.5
01/29	2,307	2,322	2,305	2,318	+1.36%	200,600	2014億4240万	+1%	69.19	4.47
01/26	2,304	2,310	2,285	2,287	-1%	199,900	1987億4839万	-0.04%	68.26	4.41
01/25	2,296	2,311	2,283	2,310	+0.3%	237,200	2007億4717万	+1.18%	68.95	4.46
01/24	2,340	2,349	2,303	2,303	-1.75%	261,300	2001億3885万	+1.23%	68.74	4.44
01/23	2,355	2,370	2,331	2,344	-0.64%	197,300	2037億190万	+3.4%	69.96	4.52
01/22	2,356	2,364	2,338	2,359	+0.08%	214,500	2050億545万	+4.38%	70.41	4.55
01/19	2,420	2,424	2,353	2,357	-1.87%	246,900	2048億3164万	+4.66%	70.35	4.55
01/18	2,420	2,420	2,395	2,402	-0.91%	271,700	2087億4230万	+7.04%	71.69	4.63
01/17	2,382	2,439	2,378	2,424	+2.19%	317,800	2106億5418万	+8.46%	72.35	4.68
01/16	2,395	2,402	2,365	2,372	-0.88%	274,600	2061億3519万	+6.51%	70.8	4.58
01/15	2,379	2,394	2,361	2,393	+0.93%	287,900	2079億6017万	+7.74%	71.43	4.62
01/12	2,350	2,375	2,346	2,371	+1.37%	354,600	2060億4829万	+7.14%	70.77	4.57
01/11	2,337	2,344	2,317	2,339	+0.43%	323,000	2032億6738万	+5.93%	69.81	4.51
01/10	2,331	2,357	2,328	2,329	0%	331,200	2023億9834万	+5.72%	69.52	4.49
01/09	2,294	2,331	2,289	2,329	+2.15%	465,300	2023億9834万	+5.91%	69.52	4.49
01/05	2,267	2,287	2,255	2,280	+1.69%	310,200	1981億4007万	+3.83%	68.05	4.4
01/04	2,218	2,246	2,180	2,242	+0.9%	429,900	1948億3773万	+2.09%	66.92	4.32
2023
12/29	2,241	2,255	2,211	2,222	-0.63%	312,400	1930億9966万	+1.14%	66.32	4.29
12/28	2,195	2,237	2,191	2,236	+1.18%	331,400	1943億1631万	+1.64%	66.74	4.32
12/27	2,191	2,212	2,179	2,210	+0.73%	334,800	1920億5682万	+0.27%	65.96	4.27
12/26	2,220	2,222	2,186	2,194	-1.13%	238,800	1906億6636万	-0.63%	65.49	4.23
12/25	2,202	2,231	2,198	2,219	+1.14%	278,400	1928億3895万	+0.27%	66.23	4.28
12/22	2,171	2,199	2,171	2,194	+1.11%	200,700	1906億6636万	-1.04%	65.49	4.23
12/21	2,170	2,178	2,152	2,170	0%	204,000	1885億8068万	-2.3%	64.77	4.19
12/20	2,168	2,190	2,167	2,170	+0.74%	226,000	1885億8068万	-2.65%	64.77	4.19
12/19	2,149	2,160	2,121	2,154	+0.65%	222,100	1871億9022万	-3.75%	64.29	4.16
12/18	2,103	2,146	2,103	2,140	+0.9%	225,500	1859億7357万	-4.72%	63.87	4.13
12/15	2,105	2,125	2,091	2,121	+0.33%	247,400	1843億2241万	-5.94%	63.31	4.09
12/14	2,145	2,155	2,109	2,114	-1.58%	245,300	1837億1408万	-6.67%	63.1	4.08
12/13	2,173	2,189	2,146	2,148	-0.56%	169,500	1866億6880万	-5.54%	64.11	4.15
12/12	2,180	2,186	2,159	2,160	-0.41%	181,100	1877億1164万	-5.39%	64.47	4.17
12/11	2,183	2,191	2,148	2,169	-0.82%	286,500	1884億9378万	-5.37%	64.74	4.19
12/08	2,211	2,232	2,179	2,187	-1.09%	298,300	1900億5804万	-4.95%	65.28	4.22
12/07	2,207	2,221	2,202	2,211	-0.63%	183,800	1921億4372万	-4.2%	65.99	4.27
12/06	2,213	2,230	2,203	2,225	+1.27%	197,800	1933億6037万	-3.85%	66.41	4.29
12/05	2,225	2,248	2,195	2,197	-1.57%	277,500	1909億2707万	-5.18%	65.58	4.24
12/04	2,216	2,239	2,190	2,232	+0.13%	245,200	1939億6870万	-3.83%	66.62	4.31
12/01	2,238	2,249	2,229	2,229	-0.22%	178,100	1937億799万	-4.05%	66.53	4.3
11/30	2,235	2,246	2,217	2,234	-0.4%	244,700	1941億4251万	-3.96%	66.68	4.31
11/29	2,265	2,273	2,243	2,243	-1.49%	189,000	1949億2464万	-3.61%	66.95	4.33
11/28	2,280	2,293	2,265	2,277	-0.09%	141,900	1978億7936万	-2.19%	67.96	4.39
11/27	2,295	2,303	2,263	2,279	-0.7%	211,100	1980億5316万	-2.06%	68.02	4.4
11/24	2,323	2,323	2,284	2,295	-1.16%	197,300	1994億4362万	-1.33%	68.5	4.43
11/22	2,304	2,330	2,299	2,322	+0.39%	110,700	2017億9002万	-0.09%	69.31	4.48
11/21	2,320	2,326	2,297	2,313	-0.34%	137,800	2010億789万	-0.3%	69.04	4.46
11/20	2,311	2,336	2,303	2,321	-0.3%	191,500	2017億311万	+0.22%	69.28	4.48
11/17	2,276	2,330	2,269	2,328	+2.02%	286,700	2023億1144万	+0.56%	69.49	4.49
11/16	2,343	2,362	2,282	2,282	-4.32%	373,300	1983億1388万	-1.43%	68.11	4.4
11/15	2,375	2,413	2,371	2,385	+0.51%	241,300	2072億6494万	+2.98%	71.19	4.6
11/14	2,385	2,396	2,352	2,373	-0.08%	182,600	2062億2210万	+2.64%	70.83	4.58
11/13	2,353	2,388	2,292	2,375	+0.93%	249,800	2063億9590万	+2.77%	70.89	4.58
11/10	2,320	2,353	2,236	2,353	-0.38%	653,200	2044億8403万	+1.86%	70.23	4.54
11/09	2,361	2,370	2,317	2,362	+0.04%	278,600	2052億6616万	+2.3%	70.5	4.56
11/08	2,379	2,381	2,338	2,361	-0.55%	234,400	2051億7926万	+2.25%	70.47	4.56
11/07	2,391	2,400	2,371	2,374	-0.42%	211,900	2063億900万	+2.82%	70.86	4.58
11/06	2,399	2,402	2,366	2,384	+0.17%	322,100	2071億7804万	+3.16%	71.16	4.6
11/02	2,393	2,393	2,351	2,380	+0.25%	373,100	2068億3042万	+2.99%	71.04	4.59
11/01	2,363	2,384	2,357	2,374	+1.32%	325,600	2063億900万	+2.73%	70.86	4.58
10/31	2,325	2,347	2,301	2,343	+1.65%	253,800	2036億1499万	+1.34%	69.93	4.52
10/30	2,284	2,312	2,278	2,305	-0.13%	908,100	2003億1266万	-0.47%	68.8	4.45
10/27	2,286	2,309	2,262	2,308	+1.05%	232,200	2005億7337万	-0.56%	68.89	4.45
10/26	2,282	2,318	2,272	2,284	-0.17%	184,500	1984億8768万	-1.76%	68.17	4.41
10/25	2,290	2,316	2,279	2,288	+0.57%	243,800	1988億3530万	-1.76%	68.29	4.42
10/24	2,260	2,288	2,224	2,275	+0.98%	270,600	1977億555万	-2.69%	67.9	4.39
10/23	2,250	2,266	2,236	2,253	-0.13%	175,500	1957億9367万	-4.13%	67.25	4.35
10/20	2,250	2,265	2,239	2,256	+0.53%	171,200	1960億5438万	-4.57%	67.34	4.35
10/19	2,210	2,255	2,208	2,244	-0.09%	140,900	1950億1154万	-5.6%	66.98	4.33
10/18	2,222	2,250	2,208	2,246	+0.76%	195,200	1951億8535万	-6.14%	67.04	4.33
10/17	2,252	2,265	2,214	2,229	+0.27%	221,600	1937億799万	-7.4%	66.53	4.3
10/16	2,286	2,291	2,219	2,223	-3.26%	383,300	1931億8657万	-8.22%	66.35	4.29
10/13	2,305	2,310	2,285	2,298	-1.2%	226,500	1997億433万	-5.7%	68.59	4.43
10/12	2,306	2,339	2,306	2,326	+1.53%	260,400	2021億3763万	-4.98%	69.43	4.49
10/11	2,296	2,320	2,288	2,291	-0.39%	236,100	1990億9601万	-6.79%	68.38	4.42
10/10	2,338	2,338	2,278	2,300	-1.67%	487,100	1998億7814万	-6.92%	68.65	4.44
10/06	2,358	2,376	2,326	2,339	-0.76%	270,700	2032億6738万	-5.69%	69.81	4.51
10/05	2,335	2,360	2,331	2,357	+1.12%	283,900	2048億3164万	-5.27%	70.35	4.55
10/04	2,327	2,369	2,316	2,331	-0.93%	379,800	2025億7215万	-6.42%	69.57	4.5
10/03	2,363	2,394	2,342	2,353	-0.47%	392,600	2044億8403万	-5.73%	70.23	4.54
10/02	2,393	2,410	2,345	2,364	-2.11%	522,000	2054億3997万	-5.29%	70.56	4.56
09/29	2,410	2,465	2,388	2,415	+1.09%	733,300	2098億7205万	-3.21%	72.06	4.72
09/28	2,373	2,411	2,361	2,389	+0.67%	1,595,100	2076億1255万	-4.17%	71.28	4.67
09/27	2,400	2,420	2,341	2,373	-1.62%	2,168,500	2062億2210万	-4.74%	70.81	4.64
09/26	2,447	2,448	2,412	2,412	-1.47%	662,200	2096億1134万	-3.05%	71.97	4.71
09/25	2,437	2,453	2,415	2,448	+1.16%	486,100	2127億3986万	-1.41%	73.04	4.78
09/22	2,422	2,455	2,404	2,420	-0.08%	597,200	2103億656万	-2.22%	72.21	4.73
09/21	2,389	2,430	2,389	2,422	+1.81%	548,900	2104億8037万	-2.06%	72.27	4.73
09/20	2,482	2,490	2,376	2,379	-5.41%	938,900	2067億4352万	-3.72%	70.98	4.65
09/19	2,560	2,565	2,493	2,515	-2.06%	675,300	2185億6240万	+1.78%	75.04	4.91

7616 コロワイド

株価チャート

2023/09/19～2024/02/15

株価推移

開示資料

決算

株式

チャート