7616 コロワイド

PER

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,443	2,490	2,433	2,490	+2.01%	388,500	1874億5726万	+1.18%	159.69	5.4
03/29	2,435	2,445	2,410	2,441	+0.58%	272,800	1837億6834万	-0.73%	156.55	5.29
03/28	2,350	2,447	2,341	2,427	+2.28%	1,250,200	1827億1436万	-1.34%	155.65	5.26
03/27	2,456	2,466	2,363	2,373	-3.38%	1,245,300	1786億4902万	-3.58%	152.18	5.15
03/26	2,432	2,456	2,411	2,456	+0.78%	531,700	1848億9760万	-0.28%	157.51	5.33
03/23	2,455	2,460	2,430	2,437	-1.22%	555,600	1834億6720万	-0.89%	156.29	5.29
03/22	2,475	2,487	2,462	2,467	-0.24%	336,100	1857億2572万	+0.45%	158.21	5.35
03/20	2,466	2,474	2,457	2,473	+0.28%	209,900	1861億7743万	+0.86%	158.6	5.36
03/19	2,461	2,470	2,443	2,466	+0.2%	213,400	1856億5044万	+0.65%	158.15	5.35
03/16	2,455	2,467	2,441	2,461	+0.24%	348,500	1852億7402万	+0.57%	157.83	5.34
03/15	2,465	2,469	2,445	2,455	-0.04%	127,200	1848億2232万	+0.57%	157.44	5.32
03/14	2,447	2,457	2,436	2,456	+0.2%	123,000	1848億9760万	+1.19%	157.51	5.33
03/13	2,435	2,456	2,433	2,451	+0.12%	227,400	1845億2118万	+1.57%	157.19	5.32
03/12	2,502	2,506	2,436	2,448	-1.61%	328,500	1842億9533万	+1.92%	156.99	5.31
03/09	2,528	2,530	2,484	2,488	-0.6%	218,000	1873億669万	+3.97%	159.56	5.4
03/08	2,530	2,535	2,496	2,503	-0.48%	177,200	1884億3595万	+5.12%	160.52	5.43
03/07	2,499	2,543	2,489	2,515	+0.64%	213,000	1893億3936万	+6.21%	161.29	5.45
03/06	2,476	2,500	2,471	2,499	+1.42%	223,600	1881億3481万	+6.02%	160.26	5.42
03/05	2,453	2,477	2,451	2,464	+0.41%	184,400	1854億9987万	+4.99%	158.02	5.34
03/02	2,424	2,459	2,416	2,454	+0.25%	208,200	1847億4703万	+4.96%	157.38	5.32
03/01	2,467	2,472	2,438	2,448	-1.17%	237,000	1842億9533万	+5.11%	156.99	5.31
02/28	2,462	2,499	2,461	2,477	+0.28%	195,900	1864億7856万	+6.68%	158.85	5.37
02/27	2,497	2,497	2,461	2,470	-0.52%	206,000	1859億5158万	+6.79%	158.4	5.36
02/26	2,456	2,498	2,450	2,483	+2.01%	274,900	1869億3027万	+7.82%	159.24	5.38
02/23	2,445	2,458	2,412	2,434	-0.25%	256,600	1832億4135万	+6.01%	156.1	5.28
02/22	2,454	2,476	2,434	2,440	-1.01%	186,200	1836億9306万	+6.55%	156.48	5.29
02/21	2,450	2,479	2,441	2,465	+0.57%	207,500	1855億7516万	+7.92%	158.08	5.35
02/20	2,421	2,464	2,418	2,451	+1.32%	207,700	1845億2118万	+7.69%	157.19	5.32
02/19	2,384	2,419	2,367	2,419	+2.5%	165,800	1821億1209万	+6.61%	155.13	5.25
02/16	2,355	2,393	2,354	2,360	+0.38%	151,800	1776億7033万	+4.33%	151.35	5.12
02/15	2,389	2,410	2,351	2,351	-0.8%	218,900	1769億9278万	+4.03%	150.77	5.1
02/14	2,411	2,419	2,356	2,370	-1.7%	308,300	1784億2317万	+4.96%	151.99	5.14
02/13	2,394	2,458	2,383	2,411	+0.75%	472,300	1815億982万	+6.87%	154.62	5.23
02/09	2,237	2,407	2,232	2,393	+3.37%	880,700	1801億5471万	+6.21%	153.47	5.19
02/08	2,170	2,380	2,162	2,315	+9.1%	991,200	1742億8255万	+2.93%	148.46	5.02
02/07	2,146	2,168	2,121	2,122	+1.19%	359,400	1597億5273万	-5.56%	136.09	4.6
02/06	2,100	2,109	2,065	2,097	-3.54%	563,100	1578億7063万	-6.97%	134.48	4.55
02/05	2,176	2,194	2,161	2,174	-1.67%	282,700	1636億6750万	-3.89%	139.42	4.71
02/02	2,195	2,214	2,184	2,211	+0.64%	207,000	1664億5301万	-2.38%	141.79	4.79
02/01	2,203	2,219	2,191	2,197	+0.32%	302,500	1653億9903万	-3.05%	140.9	4.76
01/31	2,210	2,219	2,174	2,190	-1.57%	376,300	1648億7204万	-3.4%	140.45	4.75
01/30	2,254	2,260	2,221	2,225	-0.89%	174,600	1675億699万	-1.85%	142.69	4.83
01/29	2,256	2,264	2,243	2,245	-0.09%	161,900	1690億1267万	-0.88%	143.98	4.87
01/26	2,256	2,264	2,245	2,247	+0.27%	162,000	1691億6324万	-0.62%	144.1	4.87
01/25	2,252	2,262	2,240	2,241	-0.49%	130,300	1687億1153万	-0.8%	143.72	4.86
01/24	2,247	2,263	2,242	2,252	+0.09%	135,400	1695億3966万	-0.22%	144.42	4.88
01/23	2,258	2,268	2,243	2,250	+0.54%	265,600	1693億8909万	-0.22%	144.3	4.88
01/22	2,300	2,300	2,230	2,238	-2.31%	578,400	1684億8568万	-0.67%	143.53	4.85
01/19	2,322	2,337	2,282	2,291	-0.56%	192,700	1724億7573万	+1.78%	146.93	4.97
01/18	2,302	2,339	2,302	2,304	+0.96%	418,400	1734億5443万	+2.58%	147.76	5
01/17	2,266	2,284	2,265	2,282	+0.26%	133,000	1717億9818万	+1.83%	146.35	4.95
01/16	2,280	2,296	2,270	2,276	+0.09%	130,000	1713億4647万	+1.79%	145.96	4.94
01/15	2,265	2,294	2,265	2,274	+1.25%	173,100	1711億9590万	+1.93%	145.84	4.93
01/12	2,282	2,285	2,241	2,246	-1.92%	284,500	1690億8795万	+0.9%	144.04	4.87
01/11	2,303	2,308	2,287	2,290	-0.87%	182,600	1724億45万	+3.06%	146.86	4.97
01/10	2,315	2,317	2,296	2,310	-0.35%	153,100	1739億613万	+4.19%	148.14	5.01
01/09	2,328	2,328	2,308	2,318	-0.43%	160,700	1745億840万	+4.84%	148.66	5.03
01/05	2,310	2,340	2,294	2,328	+1.22%	171,600	1752億6124万	+5.63%	149.3	5.05
01/04	2,278	2,303	2,278	2,300	+0.97%	168,100	1731億5329万	+4.74%	147.5	4.99
2017
12/29	2,292	2,296	2,268	2,278	-0.7%	139,200	1714億9704万	+4.11%	146.09	4.94
12/28	2,289	2,307	2,279	2,294	+0.39%	173,800	1727億159万	+5.13%	147.12	4.97
12/27	2,251	2,290	2,251	2,285	+1.6%	165,400	1720億2403万	+5.11%	146.54	4.96
12/26	2,240	2,259	2,238	2,249	+0.4%	136,500	1693億1380万	+3.78%	144.23	4.88
12/25	2,217	2,242	2,217	2,240	+1.08%	119,500	1686億3625万	+3.7%	143.65	4.86
12/22	2,197	2,233	2,195	2,216	+0.82%	204,200	1668億2943万	+2.88%	142.12	4.81
12/21	2,176	2,198	2,170	2,198	+1.24%	114,300	1654億7432万	+2.33%	140.96	4.77
12/20	2,154	2,181	2,152	2,171	+0.84%	110,200	1634億4165万	+1.35%	139.23	4.71
12/19	2,188	2,190	2,151	2,153	-1.51%	202,600	1620億8654万	+0.7%	138.08	4.67
12/18	2,208	2,213	2,184	2,186	-0.86%	118,000	1645億7091万	+2.44%	140.19	4.74
12/15	2,206	2,210	2,181	2,205	+0.09%	142,200	1660億131万	+3.52%	141.41	4.78
12/14	2,187	2,210	2,187	2,203	+0.87%	165,000	1658億5074万	+3.62%	141.28	4.78
12/13	2,207	2,207	2,176	2,184	-0.68%	124,900	1644億2034万	+2.73%	140.06	4.74
12/12	2,179	2,208	2,176	2,199	+1.2%	234,700	1655億4960万	+3.48%	141.03	4.77
12/11	2,170	2,174	2,156	2,173	+0.23%	111,100	1635億9222万	+2.31%	139.36	4.71
12/08	2,126	2,169	2,126	2,168	+0.74%	169,700	1632億1580万	+2.12%	139.04	4.7
12/07	2,141	2,163	2,138	2,152	+0.33%	119,100	1620億1125万	+1.41%	138.01	4.67
12/06	2,152	2,180	2,142	2,145	-0.74%	145,900	1614億8426万	+1.13%	137.56	4.65
12/05	2,143	2,164	2,135	2,161	+0.32%	116,400	1626億8881万	+1.93%	138.59	4.69
12/04	2,149	2,168	2,149	2,154	+0.14%	120,700	1621億6182万	+1.7%	138.14	4.67
12/01	2,157	2,164	2,141	2,151	-0.28%	132,100	1619億3597万	+1.65%	137.95	4.66
11/30	2,155	2,157	2,132	2,157	0%	106,500	1623億8767万	+2.03%	138.33	4.68
11/29	2,125	2,161	2,120	2,157	+1.94%	220,300	1623億8767万	+2.08%	138.33	4.68
11/28	2,108	2,119	2,097	2,116	+0.33%	94,800	1593億103万	+0.19%	135.7	4.59
11/27	2,130	2,131	2,096	2,109	-0.75%	210,600	1587億7404万	-0.09%	135.25	4.57
11/24	2,096	2,130	2,086	2,125	+1.34%	150,100	1599億7858万	+0.66%	136.28	4.61
11/22	2,122	2,123	2,096	2,097	-0.52%	130,500	1578億7063万	-0.66%	134.48	4.55
11/21	2,090	2,111	2,082	2,108	+1.2%	122,800	1586億9875万	-0.14%	135.19	4.57
11/20	2,067	2,085	2,059	2,083	+0.68%	91,400	1568億1665万	-1.37%	133.59	4.52
11/17	2,096	2,097	2,066	2,069	-0.14%	149,700	1557億6268万	-2.13%	132.69	4.49
11/16	2,045	2,082	2,037	2,072	+1.27%	211,500	1559億8853万	-2.03%	132.88	4.49
11/15	2,066	2,072	2,044	2,046	-1.49%	207,800	1540億3114万	-3.26%	131.21	4.44
11/14	2,061	2,081	2,061	2,077	+0.78%	150,100	1563億6495万	-1.8%	133.2	4.5
11/13	2,095	2,095	2,058	2,061	-1.29%	188,900	1551億6040万	-2.51%	132.18	4.47
11/10	2,085	2,101	2,081	2,088	-0.62%	245,100	1571億9307万	-1.18%	133.91	4.53
11/09	2,157	2,175	2,081	2,101	-3.89%	660,300	1581億7177万	-0.47%	134.74	4.56
11/08	2,179	2,186	2,168	2,186	+0.32%	190,200	1645億7091万	+3.7%	140.19	4.74
11/07	2,157	2,179	2,149	2,179	+0.55%	167,300	1640億4392万	+3.61%	139.74	4.73
11/06	2,145	2,179	2,141	2,167	+1.26%	302,000	1631億4051万	+3.24%	138.97	4.7
11/02	2,135	2,146	2,123	2,140	+0.05%	140,700	1611億784万	+2.15%	137.24	4.64
11/01	2,131	2,145	2,123	2,139	+0.66%	180,800	1610億3256万	+2.25%	137.18	4.64

7616 コロワイド

PER

2017/11/01～2018/03/30

株価＆PERの推移

開示資料

決算

株式

チャート