2294 柿安本店

時価総額

2024/02/28

2023/09/29～2024/02/28

株価＆時価総額の推移

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
2024
02/28	2,660	2,692	2,652	2,682	+1.25%	17,100	333億8204万	+3.71%	18.73	1.62
02/27	2,642	2,661	2,633	2,649	+0.26%	11,900	329億7130万	+2.67%	18.5	1.6
02/26	2,654	2,665	2,642	2,642	-0.45%	10,100	328億8418万	+2.64%	18.45	1.6
02/22	2,645	2,664	2,630	2,654	+0.91%	19,100	330億3354万	+3.23%	18.53	1.6
02/21	2,631	2,635	2,611	2,630	-0.04%	16,100	327億3482万	+2.45%	18.36	1.59
02/20	2,600	2,631	2,600	2,631	+1.5%	27,700	327億4726万	+2.61%	18.37	1.59
02/19	2,570	2,595	2,562	2,592	+1.45%	15,300	322億6184万	+1.17%	18.1	1.57
02/16	2,560	2,568	2,543	2,555	+0.08%	14,100	318億131万	-0.2%	17.84	1.54
02/15	2,581	2,591	2,546	2,553	-1.2%	17,600	317億7642万	-0.31%	17.83	1.54
02/14	2,607	2,607	2,573	2,584	-0.88%	13,200	321億6227万	+0.94%	18.04	1.56
02/13	2,600	2,608	2,570	2,607	+1.2%	19,000	324億4854万	+1.92%	18.2	1.58
02/09	2,575	2,590	2,562	2,576	+0.04%	9,100	320億6269万	+0.86%	17.99	1.56
02/08	2,573	2,581	2,555	2,575	-0.58%	18,400	320億5025万	+0.94%	17.98	1.56
02/07	2,591	2,606	2,573	2,590	-0.15%	20,100	322億3695万	+1.69%	18.08	1.57
02/06	2,600	2,626	2,594	2,594	-0.23%	24,200	322億8673万	+2.09%	18.11	1.57
02/05	2,585	2,600	2,580	2,600	+0.62%	13,600	323億6142万	+2.52%	18.15	1.57
02/02	2,590	2,592	2,574	2,584	+0.04%	12,100	321億6227万	+2.13%	18.04	1.56
02/01	2,572	2,587	2,562	2,583	+0.43%	16,100	321億4982万	+2.34%	18.04	1.56
01/31	2,560	2,577	2,548	2,572	+0.63%	12,900	320億1291万	+2.14%	17.96	1.55
01/30	2,557	2,572	2,546	2,556	-0.04%	12,700	318億1376万	+1.79%	17.85	1.54
01/29	2,535	2,573	2,535	2,557	+1.35%	17,800	318億2621万	+2.08%	17.85	1.55
01/26	2,546	2,546	2,523	2,523	-0.63%	10,800	314億302万	+1%	17.62	1.52
01/25	2,500	2,542	2,500	2,539	+1.56%	14,300	316億217万	+1.85%	17.73	1.53
01/24	2,518	2,522	2,496	2,500	-0.71%	22,300	311億1675万	+0.48%	17.46	1.51
01/23	2,545	2,545	2,515	2,518	-0.51%	13,700	313億4079万	+1.33%	17.58	1.52
01/22	2,545	2,545	2,523	2,531	+0.8%	13,900	315億259万	+2.02%	17.67	1.53
01/19	2,550	2,550	2,511	2,511	-1.49%	17,900	312億5366万	+1.45%	17.53	1.52
01/18	2,558	2,571	2,549	2,549	-0.35%	13,400	317億2663万	+3.16%	17.8	1.54
01/17	2,566	2,585	2,558	2,558	-0.27%	23,500	318億3865万	+3.77%	17.86	1.55
01/16	2,584	2,586	2,561	2,565	-0.5%	21,100	319億2578万	+4.27%	17.91	1.55
01/15	2,549	2,585	2,549	2,578	+1.14%	18,100	320億8759万	+5.01%	18	1.56
01/12	2,556	2,575	2,539	2,549	-0.66%	17,300	317億2663万	+4.04%	17.8	1.54
01/11	2,542	2,568	2,541	2,566	+0.94%	23,400	319億3823万	+4.86%	17.92	1.55
01/10	2,550	2,554	2,542	2,542	+0.32%	21,700	316億3951万	+4.05%	17.75	1.54
01/09	2,517	2,539	2,516	2,534	+0.96%	17,700	315億3993万	+3.85%	17.69	1.53
01/05	2,496	2,510	2,492	2,510	+0.72%	13,000	312億4121万	+2.95%	17.53	1.52
01/04	2,468	2,492	2,456	2,492	+0.97%	14,900	310億1717万	+2.26%	17.4	1.51
2023
12/29	2,443	2,468	2,443	2,468	+0.86%	11,500	307億1845万	+1.31%	17.23	1.49
12/28	2,462	2,463	2,439	2,447	-0.65%	13,600	304億5707万	+0.41%	17.09	1.48
12/27	2,449	2,463	2,445	2,463	+0.57%	19,400	306億5622万	+1.03%	17.2	1.49
12/26	2,433	2,450	2,431	2,449	+0.33%	13,100	304億8196万	+0.45%	17.1	1.48
12/25	2,430	2,450	2,430	2,441	+0.49%	12,300	303億8239万	+0.12%	17.04	1.48
12/22	2,399	2,431	2,399	2,429	+1.29%	11,400	302億3303万	-0.45%	16.96	1.47
12/21	2,400	2,400	2,391	2,398	-0.17%	9,500	298億4718万	-1.76%	16.74	1.45
12/20	2,397	2,407	2,394	2,402	+0.08%	11,800	298億9697万	-1.72%	16.77	1.45
12/19	2,402	2,406	2,389	2,400	+0.33%	15,600	298億7208万	-1.88%	16.76	1.45
12/18	2,400	2,412	2,386	2,392	-1.03%	19,300	297億7250万	-2.33%	16.7	1.45
12/15	2,423	2,423	2,395	2,417	+0.37%	12,300	300億8367万	-1.43%	16.88	1.46
12/14	2,420	2,437	2,405	2,408	-0.62%	18,800	299億7165万	-1.87%	16.81	1.46
12/13	2,377	2,436	2,377	2,423	+1.17%	57,900	301億5835万	-1.34%	16.92	1.46
12/12	2,408	2,426	2,391	2,395	-0.54%	46,900	298億984万	-2.52%	16.72	1.45
12/11	2,413	2,419	2,385	2,408	+0.67%	22,300	299億7165万	-2.11%	16.81	1.46
12/08	2,418	2,431	2,381	2,392	-1.36%	42,900	297億7250万	-2.84%	16.7	1.45
12/07	2,449	2,459	2,423	2,425	-1.22%	18,600	301億8324万	-1.66%	16.93	1.47
12/06	2,438	2,461	2,437	2,455	+0.7%	20,900	305億5664万	-0.53%	17.14	1.48
12/05	2,466	2,473	2,436	2,438	-1.3%	26,800	303億4505万	-1.18%	17.02	1.47
12/04	2,479	2,482	2,469	2,470	-0.24%	8,700	307億4334万	+0.04%	17.25	1.49
12/01	2,488	2,488	2,470	2,476	0%	11,100	308億1802万	+0.32%	17.29	1.5
11/30	2,475	2,487	2,470	2,476	0%	9,900	308億1802万	+0.41%	17.29	1.5
11/29	2,490	2,490	2,476	2,476	-0.48%	8,600	308億1802万	+0.45%	17.29	1.5
11/28	2,471	2,488	2,465	2,488	+0.69%	8,200	309億6738万	+0.93%	17.37	1.5
11/27	2,480	2,486	2,468	2,471	-0.28%	9,500	307億5579万	+0.32%	17.25	1.49
11/24	2,491	2,491	2,475	2,478	+0.08%	8,200	308億4292万	+0.69%	17.3	1.5
11/22	2,467	2,489	2,467	2,476	+0.36%	10,600	308億1802万	+0.69%	17.29	1.5
11/21	2,470	2,472	2,461	2,467	+0.41%	11,300	307億600万	+0.41%	17.23	1.49
11/20	2,475	2,483	2,456	2,457	-0.85%	14,000	305億8154万	+0.04%	17.16	1.48
11/17	2,479	2,479	2,455	2,478	+1.18%	10,500	308億4292万	+0.94%	17.3	1.5
11/16	2,482	2,484	2,447	2,449	-1.17%	14,900	304億8196万	-0.2%	17.1	1.48
11/15	2,479	2,488	2,461	2,478	+0.65%	20,900	308億4292万	+0.94%	17.3	1.5
11/14	2,469	2,472	2,460	2,462	+0.08%	8,500	306億4377万	+0.29%	17.19	1.49
11/13	2,473	2,476	2,460	2,460	-0.49%	6,200	306億1888万	+0.16%	17.18	1.49
11/10	2,474	2,476	2,460	2,472	-0.08%	10,300	307億6824万	+0.65%	17.26	1.49
11/09	2,461	2,474	2,445	2,474	+0.86%	9,500	307億9313万	+0.81%	17.27	1.5
11/08	2,467	2,467	2,431	2,453	-0.28%	29,800	305億3175万	0%	17.13	1.48
11/07	2,470	2,482	2,459	2,460	-0.08%	14,200	306億1888万	+0.29%	17.18	1.49
11/06	2,475	2,478	2,462	2,462	-0.12%	11,900	306億4377万	+0.33%	17.19	1.49
11/02	2,486	2,486	2,454	2,465	-0.28%	13,300	306億8111万	+0.45%	17.21	1.49
11/01	2,483	2,484	2,461	2,472	-0.32%	15,900	307億6824万	+0.69%	17.26	1.49
10/31	2,452	2,480	2,441	2,480	+1.43%	17,500	308億6781万	+1.02%	17.32	1.57
10/30	2,448	2,461	2,438	2,445	-0.93%	15,000	304億3218万	-0.45%	17.07	1.55
10/27	2,447	2,469	2,447	2,468	+0.86%	10,600	307億1845万	+0.49%	17.23	1.57
10/26	2,447	2,468	2,436	2,447	+0.16%	8,100	304億5707万	-0.33%	17.09	1.55
10/25	2,450	2,455	2,435	2,443	-0.45%	14,700	304億728万	-0.53%	17.06	1.55
10/24	2,469	2,469	2,430	2,454	-0.28%	14,000	305億4420万	-0.16%	17.14	1.56
10/23	2,440	2,475	2,434	2,461	+0.78%	19,100	306億3132万	+0.04%	17.18	1.56
10/20	2,435	2,450	2,428	2,442	+0.78%	5,500	303億9484万	-0.81%	17.05	1.55
10/19	2,416	2,439	2,414	2,423	-0.21%	11,200	301億5835万	-1.74%	16.92	1.54
10/18	2,453	2,453	2,412	2,428	-0.29%	14,600	302億2058万	-1.7%	16.95	1.54
10/17	2,435	2,455	2,421	2,435	+0.58%	12,800	303億771万	-1.62%	17	1.55
10/16	2,439	2,450	2,410	2,421	-0.74%	20,700	301億3346万	-2.38%	16.9	1.54
10/13	2,450	2,455	2,437	2,439	-0.69%	13,600	303億5750万	-1.89%	17.03	1.55
10/12	2,463	2,468	2,452	2,456	-0.49%	13,200	305億6909万	-1.41%	17.15	1.56
10/11	2,495	2,495	2,466	2,468	-1.08%	13,600	307億1845万	-1.12%	17.23	1.57
10/10	2,474	2,495	2,474	2,495	+0.85%	15,100	310億5451万	-0.16%	17.42	1.58
10/06	2,461	2,484	2,461	2,474	+0.53%	13,800	307億9313万	-1.12%	17.27	1.57
10/05	2,432	2,465	2,432	2,461	+1.28%	16,000	306億3132万	-1.72%	17.18	1.56
10/04	2,428	2,462	2,418	2,430	-0.16%	20,400	302億4548万	-3.03%	16.97	1.54
10/03	2,450	2,472	2,434	2,434	-0.9%	17,900	302億9526万	-2.95%	17	1.55
10/02	2,479	2,490	2,452	2,456	-0.93%	23,100	305億6909万	-2.19%	17.15	1.56
09/29	2,495	2,498	2,465	2,479	-0.12%	15,000	308億5536万	-1.24%	17.31	1.57

2294 柿安本店

時価総額

2023/09/29～2024/02/28

株価＆時価総額の推移

開示資料

決算

株式

チャート