7616 コロワイド

PER

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,294	2,301	2,268	2,292	+0.88%	222,800	1725億5102万	-4.26%	272.12	4.94
03/28	2,314	2,314	2,267	2,272	-2.7%	322,100	1710億4534万	-5.21%	269.74	4.89
03/27	2,375	2,382	2,316	2,335	-2.51%	1,170,800	1757億8823万	-2.75%	277.22	5.03
03/26	2,400	2,430	2,383	2,395	+0.67%	1,045,400	1803億527万	-0.29%	284.35	5.16
03/25	2,391	2,403	2,340	2,379	-2.06%	578,500	1791億73万	-0.88%	282.45	5.12
03/22	2,414	2,429	2,406	2,429	+0.45%	226,400	1828億6493万	+1.38%	288.38	5.23
03/20	2,401	2,418	2,398	2,418	+0.37%	202,300	1820億3681万	+1.09%	287.08	5.21
03/19	2,414	2,416	2,391	2,409	-0.62%	256,400	1813億5925万	+0.88%	286.01	5.19
03/18	2,420	2,435	2,412	2,424	+0.92%	232,900	1824億8851万	+1.68%	287.79	5.22
03/15	2,380	2,406	2,371	2,402	+0.84%	300,400	1808億3226万	+1.05%	285.18	5.17
03/14	2,400	2,401	2,382	2,382	-0.13%	245,300	1793億2658万	+0.25%	282.8	5.13
03/13	2,404	2,418	2,381	2,385	-1%	336,400	1795億5243万	+0.38%	283.16	5.14
03/12	2,409	2,428	2,390	2,409	+1.09%	403,000	1813億5925万	+1.35%	286.01	5.19
03/11	2,370	2,393	2,350	2,383	+1.1%	336,700	1794億186万	+0.29%	282.92	5.13
03/08	2,386	2,389	2,342	2,357	-2.28%	399,900	1774億4448万	-0.76%	279.83	5.08
03/07	2,416	2,432	2,404	2,412	-0.37%	295,400	1815億8510万	+1.56%	286.36	5.2
03/06	2,419	2,426	2,411	2,421	+0.08%	314,200	1822億6266万	+2.07%	287.43	5.21
03/05	2,437	2,444	2,407	2,419	-0.74%	475,000	1821億1209万	+2.07%	287.19	5.21
03/04	2,470	2,474	2,423	2,437	-1.18%	312,900	1834億6720万	+3%	289.33	5.25
03/01	2,440	2,468	2,433	2,466	+1.86%	216,600	1856億5044万	+4.31%	292.77	5.31
02/28	2,434	2,443	2,421	2,421	-0.16%	177,100	1822億6266万	+2.58%	287.43	5.21
02/27	2,412	2,432	2,405	2,425	+0.58%	224,700	1825億6379万	+2.89%	287.91	5.22
02/26	2,404	2,426	2,402	2,411	+0.63%	207,800	1815億982万	+2.33%	286.24	5.19
02/25	2,395	2,415	2,383	2,396	+0.76%	182,600	1803億8056万	+1.74%	284.46	5.16
02/22	2,362	2,389	2,346	2,378	+0.25%	164,000	1790億2544万	+1.02%	282.33	5.12
02/21	2,365	2,380	2,349	2,372	+0.38%	212,300	1785億7374万	+0.81%	281.61	5.11
02/20	2,380	2,380	2,342	2,363	-0.13%	220,000	1778億9618万	+0.47%	280.55	5.09
02/19	2,341	2,386	2,340	2,366	+1.46%	296,100	1781億2204万	+0.6%	280.9	5.1
02/18	2,331	2,336	2,309	2,332	+2.01%	243,500	1755億6238万	-0.85%	276.87	5.02
02/15	2,295	2,295	2,264	2,286	-1.72%	227,200	1720億9931万	-2.85%	271.4	4.92
02/14	2,309	2,343	2,306	2,326	+0.39%	151,600	1751億1067万	-1.36%	276.15	5.01
02/13	2,302	2,333	2,297	2,317	+0.56%	214,800	1744億3312万	-1.86%	275.08	4.99
02/12	2,274	2,310	2,261	2,304	+1.95%	301,300	1734億5443万	-2.46%	273.54	4.96
02/08	2,339	2,351	2,234	2,260	-4.32%	577,100	1701億4193万	-4.28%	268.32	4.87
02/07	2,409	2,412	2,355	2,362	-1.13%	241,300	1778億2090万	-0.04%	280.43	5.09
02/06	2,414	2,414	2,373	2,389	-0.58%	182,100	1798億5357万	+1.14%	283.63	5.15
02/05	2,404	2,436	2,395	2,403	+0.25%	193,200	1809億755万	+2.04%	285.3	5.18
02/04	2,378	2,397	2,365	2,397	+1.78%	212,400	1804億5584万	+2.26%	284.58	5.16
02/01	2,376	2,395	2,346	2,355	-0.25%	213,900	1772億9391万	+0.64%	279.6	5.07
01/31	2,367	2,380	2,343	2,361	+1.2%	215,800	1777億4562万	+0.81%	280.31	5.09
01/30	2,368	2,368	2,333	2,333	-1.14%	221,100	1756億3766万	-0.64%	276.98	5.03
01/29	2,348	2,373	2,338	2,360	+0.94%	195,200	1776億7033万	+0.21%	280.19	5.08
01/28	2,372	2,388	2,338	2,338	-1.64%	207,300	1760億1408万	-1.14%	277.58	5.04
01/25	2,363	2,392	2,354	2,377	+0.25%	128,900	1789億5016万	+0.04%	282.21	5.12
01/24	2,351	2,373	2,336	2,371	+0.94%	129,500	1784億9846万	-0.67%	281.5	5.11
01/23	2,371	2,371	2,342	2,349	-1.63%	202,200	1768億4221万	-2%	278.88	5.06
01/22	2,407	2,414	2,381	2,388	+0.25%	154,400	1797億7828万	-0.79%	283.51	5.14
01/21	2,410	2,415	2,371	2,382	+0.25%	146,000	1793億2658万	-1.37%	282.8	5.13
01/18	2,369	2,394	2,359	2,376	+0.98%	159,000	1788億7488万	-2.06%	282.09	5.12
01/17	2,370	2,389	2,333	2,353	+0.3%	147,100	1771億4334万	-3.37%	279.36	5.07
01/16	2,392	2,401	2,344	2,346	-1.14%	203,000	1766億1636万	-4.09%	278.53	5.05
01/15	2,351	2,384	2,336	2,373	+0.98%	207,200	1786億4902万	-3.42%	281.73	5.11
01/11	2,379	2,381	2,343	2,350	-0.93%	182,900	1769億1749万	-4.82%	279	5.06
01/10	2,405	2,407	2,356	2,372	-1.82%	195,300	1785億7374万	-4.39%	281.61	5.11
01/09	2,415	2,461	2,408	2,416	+1.3%	242,800	1818億8624万	-3.01%	286.84	5.2
01/08	2,363	2,412	2,363	2,385	+1.71%	292,900	1795億5243万	-4.56%	283.16	5.14
01/07	2,340	2,366	2,298	2,345	+2.4%	274,500	1765億4107万	-6.5%	278.41	5.05
01/04	2,247	2,295	2,211	2,290	-0.3%	298,000	1724億45万	-9.02%	271.88	4.93
2018
12/28	2,350	2,351	2,261	2,297	-1.71%	274,300	1729億2744万	-9.21%	272.71	4.95
12/27	2,318	2,347	2,265	2,337	+5.7%	306,400	1759億3880万	-7.99%	277.46	5.03
12/26	2,151	2,268	2,151	2,211	+3.13%	412,900	1664億5301万	-13.19%	262.5	4.76
12/25	2,143	2,200	2,110	2,144	-6.5%	568,500	1614億898万	-16.15%	254.55	4.62
12/21	2,370	2,375	2,258	2,293	-4.85%	411,300	1726億2630万	-11.12%	272.24	4.94
12/20	2,471	2,483	2,370	2,410	-3.83%	360,100	1814億3453万	-7.34%	286.13	5.19
12/19	2,510	2,534	2,493	2,506	+0.04%	187,500	1886億6180万	-4.2%	297.52	5.4
12/18	2,585	2,592	2,505	2,505	-4.43%	285,100	1885億8652万	-4.75%	297.41	5.4
12/17	2,601	2,631	2,588	2,621	+0.77%	175,600	1973億1947万	-0.91%	311.18	5.65
12/14	2,648	2,648	2,585	2,601	-1.59%	235,800	1958億1379万	-2.07%	308.8	5.6
12/13	2,636	2,648	2,627	2,643	+0.57%	123,300	1989億7572万	-0.94%	313.79	5.69
12/12	2,619	2,639	2,601	2,628	+0.92%	177,500	1978億4645万	-1.79%	312.01	5.66
12/11	2,608	2,624	2,572	2,604	+0.46%	197,800	1960億3964万	-2.91%	309.16	5.61
12/10	2,609	2,619	2,588	2,592	-2.26%	193,100	1951億3623万	-3.5%	307.73	5.58
12/07	2,604	2,662	2,604	2,652	+2%	212,300	1996億5327万	-1.45%	314.86	5.71
12/06	2,614	2,638	2,592	2,600	-0.76%	174,000	1957億3850万	-3.49%	308.68	5.6
12/05	2,600	2,639	2,588	2,620	-0.57%	161,900	1972億4418万	-2.96%	311.06	5.64
12/04	2,684	2,704	2,628	2,635	-1.09%	287,700	1983億7344万	-2.52%	312.84	5.68
12/03	2,656	2,677	2,651	2,664	+0.83%	196,100	2005億5668万	-1.52%	316.28	5.74
11/30	2,640	2,644	2,615	2,642	+0.72%	193,800	1989億43万	-2.37%	313.67	5.69
11/29	2,644	2,656	2,620	2,623	-0.08%	238,200	1974億7003万	-3.21%	311.41	5.65
11/28	2,613	2,636	2,591	2,625	+0.5%	207,200	1976億2060万	-3.42%	311.65	5.65
11/27	2,588	2,642	2,581	2,612	+1.71%	307,700	1966億4191万	-4.08%	310.11	5.63
11/26	2,560	2,596	2,533	2,568	-1.61%	1,064,900	1933億2941万	-5.97%	304.88	5.53
11/22	2,586	2,626	2,573	2,610	+2.47%	566,900	1964億9134万	-4.71%	309.87	5.62
11/21	2,518	2,609	2,514	2,547	+1.43%	767,300	1917億4845万	-7.31%	302.39	5.49
11/20	2,490	2,556	2,460	2,511	+1.74%	984,800	1890億3822万	-8.96%	298.12	5.41
11/19	2,655	2,675	2,453	2,468	-9%	1,462,500	1858億101万	-10.77%	293.01	5.32
11/16	2,790	2,804	2,704	2,712	-3.69%	454,300	2041億7031万	-2.31%	321.98	5.84
11/15	2,770	2,825	2,765	2,816	+1%	160,300	2119億9985万	+1.33%	334.33	6.07
11/14	2,875	2,885	2,786	2,788	-3.03%	208,600	2098億9190万	+0.36%	331	6.01
11/13	2,830	2,895	2,823	2,875	+0.28%	174,500	2164億4161万	+3.42%	341.33	6.19
11/12	2,892	2,926	2,867	2,867	-1.27%	122,500	2158億3934万	+3.28%	340.38	6.18
11/09	2,890	2,936	2,886	2,904	+0.21%	222,500	2186億2485万	+4.65%	344.78	6.26
11/08	2,868	2,907	2,836	2,898	+2.15%	249,100	2181億7315万	+4.51%	344.06	6.24
11/07	2,863	2,915	2,819	2,837	+2.2%	572,100	2135億8082万	+2.38%	336.82	6.11
11/06	2,721	2,779	2,717	2,776	+2.36%	193,600	2089億8849万	+0.07%	329.58	5.98
11/05	2,720	2,743	2,703	2,712	-0.33%	160,400	2041億7031万	-2.45%	321.98	5.84
11/02	2,710	2,725	2,694	2,721	+0.04%	239,300	2048億4787万	-2.4%	323.05	5.86
11/01	2,727	2,747	2,708	2,720	-1.05%	198,200	2047億7259万	-2.72%	322.93	5.86
10/31	2,700	2,754	2,682	2,749	+1.78%	212,100	2069億5582万	-2.14%	326.37	5.92
10/30	2,653	2,711	2,642	2,701	+1.12%	227,300	2033億4219万	-4.39%	320.68	5.82

7616 コロワイド

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート