8276 平和堂

時価総額

2017/02/28

2016/10/03～2017/02/28

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
2017
02/28	2,700	2,740	2,693	2,695	-0.04%	91,600	1577億8273万	+1.93%	15.34	1.02
02/27	2,706	2,707	2,667	2,696	-0.77%	68,000	1578億4128万	+2.16%	15.34	1.02
02/24	2,739	2,751	2,708	2,717	-1.2%	81,400	1590億7075万	+3.11%	15.46	1.02
02/23	2,715	2,755	2,706	2,750	+1.85%	111,000	1610億279万	+4.44%	15.65	1.04
02/22	2,707	2,707	2,683	2,700	-0.3%	61,500	1580億7546万	+2.62%	15.37	1.02
02/21	2,680	2,714	2,678	2,708	+1.04%	55,800	1585億4384万	+2.97%	15.41	1.02
02/20	2,667	2,683	2,653	2,680	+0.3%	47,700	1569億453万	+1.98%	15.25	1.01
02/17	2,660	2,685	2,642	2,672	+0.45%	90,200	1564億3616万	+1.56%	15.21	1.01
02/16	2,668	2,697	2,651	2,660	+0.19%	468,100	1557億3361万	+0.91%	15.14	1
02/15	2,626	2,664	2,626	2,655	+1.22%	479,500	1554億4087万	+0.53%	15.11	1
02/14	2,645	2,665	2,621	2,623	-1.09%	213,000	1535億6739万	-0.91%	14.93	0.99
02/13	2,675	2,679	2,644	2,652	-0.08%	206,600	1552億6523万	-0.11%	15.09	1
02/10	2,616	2,674	2,600	2,654	+2.99%	326,500	1553億8233万	-0.34%	15.1	1
02/09	2,599	2,599	2,565	2,577	-0.27%	375,000	1508億7425万	-3.52%	14.67	0.97
02/08	2,564	2,584	2,555	2,584	-0.08%	324,700	1512億8407万	-3.65%	14.71	0.97
02/07	2,563	2,599	2,553	2,586	+0.47%	165,200	1514億117万	-3.87%	14.72	0.98
02/06	2,613	2,613	2,571	2,574	-0.5%	129,700	1506億9861万	-4.45%	14.65	0.97
02/03	2,593	2,599	2,577	2,587	0%	115,200	1514億5971万	-4.08%	14.72	0.98
02/02	2,644	2,650	2,582	2,587	-3.18%	153,600	1514億5971万	-3.97%	14.72	0.98
02/01	2,631	2,676	2,594	2,672	+2.61%	253,900	1564億3616万	-0.74%	15.21	1.01
01/31	2,596	2,611	2,585	2,604	-0.12%	94,400	1524億5500万	-3.09%	14.82	0.98
01/30	2,608	2,621	2,593	2,607	-0.72%	89,900	1526億3064万	-2.91%	14.84	0.98
01/27	2,639	2,646	2,621	2,626	-0.11%	121,200	1537億4303万	-2.12%	14.95	0.99
01/26	2,614	2,635	2,611	2,629	+1.23%	105,300	1539億1866万	-1.94%	14.96	0.99
01/25	2,621	2,642	2,590	2,597	+0.74%	90,300	1520億4518万	-3.02%	14.78	0.98
01/24	2,595	2,613	2,573	2,578	-0.92%	127,400	1509億3279万	-3.59%	14.67	0.97
01/23	2,623	2,625	2,602	2,602	-2.51%	84,500	1523億3791万	-2.55%	14.81	0.98
01/20	2,661	2,682	2,659	2,669	-0.41%	80,900	1562億6052万	+0.11%	15.19	1.01
01/19	2,688	2,726	2,665	2,680	0%	90,000	1569億453万	+0.87%	15.25	1.01
01/18	2,687	2,695	2,656	2,680	+0.22%	73,100	1569億453万	+1.25%	15.25	1.01
01/17	2,720	2,720	2,671	2,674	-2.8%	132,000	1565億5326万	+1.44%	15.22	1.01
01/16	2,765	2,774	2,737	2,751	-1.5%	78,900	1610億6133万	+4.84%	15.66	1.04
01/13	2,780	2,808	2,776	2,793	+0.43%	87,000	1635億2029万	+7.18%	15.9	1.05
01/12	2,801	2,807	2,766	2,781	-0.96%	155,100	1628億1773万	+7.5%	15.83	1.05
01/11	2,827	2,844	2,802	2,808	-0.57%	113,200	1643億9848万	+9.35%	15.98	1.06
01/10	2,853	2,893	2,820	2,824	-0.81%	193,600	1653億3523万	+10.88%	16.07	1.06
01/06	2,823	2,863	2,805	2,847	-0.32%	196,200	1666億8180万	+12.75%	16.2	1.07
01/05	2,833	2,884	2,785	2,856	-0.28%	208,100	1672億871万	+14.1%	16.25	1.08
01/04	2,780	2,872	2,777	2,864	+3.69%	189,200	1676億7709万	+15.44%	16.3	1.08
2016
12/30	2,710	2,768	2,668	2,762	+2.68%	224,800	1617億535万	+12.37%	15.72	1.04
12/29	2,665	2,719	2,652	2,690	+0.86%	201,600	1574億9000万	+10.29%	15.31	1.01
12/28	2,579	2,674	2,547	2,667	+6.38%	312,400	1561億4343万	+10.12%	15.18	1.01
12/27	2,530	2,538	2,490	2,507	-0.59%	102,100	1467億7600万	+4.24%	14.27	0.95
12/26	2,531	2,539	2,506	2,522	-1.02%	94,400	1476億5419万	+5.43%	14.35	0.95
12/22	2,551	2,555	2,530	2,548	-0.16%	56,800	1491億7640万	+7.19%	14.5	0.96
12/21	2,585	2,591	2,545	2,552	-1.09%	59,800	1494億1059万	+8%	14.52	0.96
12/20	2,555	2,588	2,547	2,580	+0.98%	58,300	1510億4989万	+9.88%	14.68	0.97
12/19	2,553	2,561	2,533	2,555	+0.08%	52,700	1495億8623万	+9.61%	14.54	0.96
12/16	2,525	2,556	2,525	2,553	+1.43%	82,900	1494億6913万	+10.28%	14.53	0.96
12/15	2,482	2,522	2,482	2,517	+1.7%	73,700	1473億6146万	+9.53%	14.32	0.95
12/14	2,500	2,516	2,468	2,475	-0.92%	45,500	1449億251万	+8.6%	14.09	0.93
12/13	2,461	2,501	2,454	2,498	+1.92%	105,000	1462億4908万	+10.24%	14.22	0.94
12/12	2,448	2,455	2,418	2,451	+0.86%	84,200	1434億9739万	+8.79%	13.95	0.92
12/09	2,390	2,437	2,376	2,430	+1.12%	188,700	1422億6792万	+8.48%	13.83	0.92
12/08	2,391	2,411	2,373	2,403	+2.08%	85,800	1406億8716万	+7.81%	13.68	0.91
12/07	2,345	2,356	2,336	2,354	+1.47%	77,800	1378億1839万	+6.04%	13.4	0.89
12/06	2,310	2,326	2,296	2,320	+0.91%	89,900	1358億2781万	+4.79%	13.2	0.87
12/05	2,294	2,308	2,279	2,299	-0.61%	55,500	1345億9833万	+4.07%	13.08	0.87
12/02	2,279	2,320	2,267	2,313	+1%	118,000	1354億1798万	+4.95%	13.16	0.87
12/01	2,290	2,315	2,258	2,290	+1.19%	51,300	1340億7141万	+4.19%	13.03	0.86
11/30	2,310	2,310	2,253	2,263	-1.44%	107,000	1324億9066万	+3.24%	12.88	0.85
11/29	2,325	2,325	2,278	2,296	-0.48%	92,300	1344億2269万	+4.98%	13.07	0.87
11/28	2,298	2,310	2,281	2,307	+0.57%	64,600	1350億6670万	+5.83%	13.13	0.87
11/25	2,279	2,295	2,262	2,294	+0.61%	72,600	1343億560万	+5.57%	13.06	0.86
11/24	2,290	2,290	2,259	2,280	+0.66%	56,200	1334億8595万	+5.26%	12.98	0.86
11/22	2,232	2,269	2,217	2,265	+1.07%	50,900	1326億775万	+4.96%	12.89	0.85
11/21	2,200	2,241	2,200	2,241	+2.56%	49,000	1312億263万	+4.28%	12.75	0.84
11/18	2,184	2,190	2,161	2,185	+0.97%	73,600	1279億2403万	+2.01%	12.44	0.82
11/17	2,177	2,195	2,162	2,164	-1.1%	65,500	1266億9456万	+1.31%	12.32	0.82
11/16	2,197	2,199	2,173	2,188	+0.69%	44,900	1280億9967万	+2.67%	12.45	0.82
11/15	2,168	2,180	2,146	2,173	+0.23%	55,200	1272億2147万	+2.26%	12.37	0.82
11/14	2,170	2,181	2,146	2,168	+1.4%	63,600	1269億2874万	+2.31%	12.34	0.82
11/11	2,170	2,172	2,121	2,138	-0.33%	67,300	1251億7235万	+1.04%	12.17	0.81
11/10	2,139	2,155	2,109	2,145	+5.2%	108,400	1255億8217万	+1.56%	12.21	0.81
11/09	2,170	2,176	2,021	2,039	-5.43%	99,700	1193億7625万	-3.18%	11.6	0.77
11/08	2,153	2,167	2,133	2,156	-0.37%	34,600	1262億2618万	+2.47%	12.27	0.81
11/07	2,141	2,169	2,137	2,164	+2.22%	43,400	1266億9456万	+3.2%	12.32	0.82
11/04	2,140	2,140	2,096	2,117	-1.63%	78,800	1239億4287万	+1%	12.05	0.8
11/02	2,173	2,174	2,135	2,152	-2.18%	66,900	1259億9200万	+2.67%	12.25	0.81
11/01	2,188	2,200	2,175	2,200	+0.55%	47,900	1288億223万	+5.11%	12.52	0.83
10/31	2,200	2,200	2,161	2,188	-0.32%	69,900	1280億9967万	+4.59%	12.45	0.82
10/28	2,191	2,205	2,185	2,195	+1.01%	104,400	1285億950万	+5.02%	12.49	0.83
10/27	2,175	2,187	2,155	2,173	+0.7%	55,400	1272億2147万	+4.07%	12.37	0.82
10/26	2,167	2,174	2,143	2,158	-0.14%	59,300	1263億4328万	+3.6%	12.28	0.81
10/25	2,139	2,166	2,131	2,161	+1.41%	79,900	1265億1892万	+3.89%	12.3	0.81
10/24	2,123	2,132	2,105	2,131	+0.85%	37,000	1247億6252万	+2.75%	12.13	0.8
10/21	2,127	2,135	2,109	2,113	-1.35%	50,400	1237億869万	+2.08%	12.03	0.8
10/20	2,120	2,146	2,118	2,142	+1.85%	71,400	1254億653万	+3.68%	12.19	0.81
10/19	2,080	2,110	2,080	2,103	+1.06%	62,000	1231億2322万	+2.04%	11.97	0.79
10/18	2,043	2,082	2,043	2,081	+1.17%	66,800	1218億3520万	+1.12%	11.84	0.78
10/17	2,043	2,069	2,043	2,057	+0.44%	59,300	1204億3008万	+0.1%	11.71	0.78
10/14	2,024	2,050	2,016	2,048	+0.24%	102,200	1199億317万	-0.19%	11.66	0.77
10/13	2,044	2,065	2,027	2,043	+0.1%	126,700	1196億1043万	-0.39%	11.63	0.77
10/12	2,013	2,054	2,013	2,041	+0.64%	128,200	1194億9334万	-0.29%	11.62	0.77
10/11	2,020	2,037	2,002	2,028	0%	100,700	1187億3224万	-0.73%	11.54	0.76
10/07	2,087	2,087	2,021	2,028	-3.11%	116,500	1187億3224万	-0.49%	11.54	0.76
10/06	2,091	2,106	2,080	2,093	+2.55%	249,900	1225億3776万	+3.05%	11.91	0.79
10/05	2,012	2,051	2,005	2,041	+1.95%	133,900	1194億9334万	+0.94%	11.62	0.77
10/04	2,010	2,011	1,989	2,002	+0.25%	124,000	1172億1003万	-0.65%	11.39	0.75
10/03	1,974	2,008	1,974	1,997	+1.68%	203,100	1169億1730万	-0.55%	11.37	0.75

8276 平和堂

時価総額

2016/10/03～2017/02/28

株価＆時価総額の推移

開示資料

決算

株式

チャート