8276 平和堂

時価総額

2024/01/05

2023/08/09～2024/01/05

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
01/05	2,158	2,165	2,136	2,141	-0.33%	133,900	1125億199万	-3.43%	16.55	0.6
01/04	2,148	2,149	2,095	2,148	+0.7%	170,500	1128億6981万	-3.46%	16.61	0.6
2023
12/29	2,129	2,164	2,117	2,133	-4.31%	312,000	1120億8162万	-4.39%	16.49	0.6
12/28	2,201	2,236	2,191	2,229	+1.73%	173,800	1171億2608万	-0.36%	17.23	0.63
12/27	2,160	2,198	2,160	2,191	+1.06%	101,200	1151億2931万	-2.14%	16.94	0.62
12/26	2,180	2,189	2,160	2,168	-0.5%	66,900	1139億2074万	-3.3%	16.76	0.61
12/25	2,204	2,208	2,175	2,179	-0.64%	44,900	1144億9875万	-2.94%	16.85	0.61
12/22	2,180	2,195	2,170	2,193	+1.53%	81,300	1152億3440万	-2.49%	16.95	0.62
12/21	2,196	2,196	2,160	2,160	-1.86%	76,200	1135億37万	-4.04%	16.7	0.61
12/20	2,200	2,210	2,191	2,201	+0.27%	71,200	1156億5478万	-2.44%	17.02	0.62
12/19	2,186	2,195	2,163	2,195	+1.2%	71,600	1153億3950万	-2.88%	16.97	0.62
12/18	2,159	2,176	2,132	2,169	-0.46%	71,000	1139億7329万	-4.2%	16.77	0.61
12/15	2,196	2,198	2,169	2,179	-0.77%	92,700	1144億9875万	-4.01%	16.85	0.61
12/14	2,213	2,223	2,185	2,196	-0.72%	52,000	1153億9204万	-3.47%	16.98	0.62
12/13	2,224	2,228	2,192	2,212	-0.54%	57,900	1162億3279万	-2.94%	17.1	0.62
12/12	2,243	2,249	2,224	2,224	-0.22%	63,000	1168億6334万	-2.54%	17.19	0.63
12/11	2,254	2,254	2,215	2,229	-0.09%	85,300	1171億2608万	-2.54%	17.23	0.63
12/08	2,231	2,269	2,219	2,231	-0.76%	109,800	1172億3117万	-2.75%	17.25	0.63
12/07	2,283	2,287	2,245	2,248	-1.92%	81,600	1181億2446万	-2.39%	17.38	0.63
12/06	2,258	2,300	2,258	2,292	+1.78%	83,600	1204億3650万	-0.82%	17.72	0.65
12/05	2,272	2,282	2,249	2,252	-1.31%	100,100	1183億3465万	-2.72%	17.41	0.63
12/04	2,301	2,309	2,281	2,282	-1.93%	71,200	1199億1104万	-1.76%	17.64	0.64
12/01	2,336	2,336	2,311	2,327	+0.22%	91,500	1222億7563万	-0.04%	17.99	0.66
11/30	2,299	2,322	2,277	2,322	-0.34%	260,600	1220億1290万	-0.43%	17.95	0.65
11/29	2,344	2,350	2,322	2,330	-0.21%	147,200	1224億3327万	-0.21%	18.01	0.66
11/28	2,309	2,335	2,301	2,335	+1.43%	103,600	1226億9600万	-0.13%	18.05	0.66
11/27	2,305	2,317	2,285	2,302	+0.66%	120,400	1209億6197万	-1.67%	17.8	0.65
11/24	2,280	2,291	2,275	2,287	+0.57%	80,300	1201億7377万	-2.47%	17.68	0.64
11/22	2,258	2,288	2,252	2,274	+0.71%	94,000	1194億9067万	-3.19%	17.58	0.64
11/21	2,230	2,267	2,230	2,258	+0.62%	120,400	1186億4992万	-4.12%	17.46	0.64
11/20	2,280	2,283	2,240	2,244	-1.58%	95,800	1179億1427万	-4.92%	17.35	0.64
11/17	2,239	2,280	2,226	2,280	+1.92%	80,000	1198億595万	-3.68%	17.63	0.65
11/16	2,288	2,288	2,237	2,237	-2.7%	83,700	1175億4645万	-5.77%	17.29	0.64
11/15	2,307	2,318	2,288	2,299	+0.31%	57,700	1208億433万	-3.57%	17.77	0.65
11/14	2,308	2,314	2,292	2,292	-0.35%	43,100	1204億3650万	-4.18%	17.72	0.65
11/13	2,310	2,321	2,291	2,300	-0.69%	46,600	1208億5688万	-4.21%	17.78	0.65
11/10	2,290	2,316	2,277	2,316	+0.48%	58,500	1216億9762万	-3.82%	17.91	0.66
11/09	2,284	2,309	2,265	2,305	+0.61%	74,100	1211億1961万	-4.59%	17.82	0.65
11/08	2,298	2,317	2,272	2,291	-0.26%	138,800	1203億8396万	-5.6%	17.71	0.65
11/07	2,346	2,351	2,294	2,297	-2.05%	97,400	1206億9924万	-5.9%	17.76	0.65
11/06	2,401	2,414	2,338	2,345	-2.29%	133,000	1232億2147万	-4.4%	18.13	0.67
11/02	2,480	2,480	2,397	2,400	-2.16%	85,100	1261億1152万	-2.64%	18.55	0.68
11/01	2,476	2,476	2,449	2,453	-0.37%	86,100	1288億9649万	-0.89%	18.96	0.7
10/31	2,397	2,462	2,397	2,462	+3.14%	100,800	1293億6940万	-0.81%	19.03	0.7
10/30	2,439	2,440	2,366	2,387	-2.57%	86,200	1254億2842万	-4.06%	18.45	0.68
10/27	2,442	2,453	2,429	2,450	+1.7%	69,100	1287億3885万	-1.65%	18.94	0.7
10/26	2,429	2,441	2,404	2,409	-0.21%	58,700	1265億8444万	-3.33%	18.62	0.68
10/25	2,427	2,431	2,405	2,414	+0.25%	64,500	1268億4717万	-3.25%	18.66	0.69
10/24	2,400	2,416	2,365	2,408	+0.33%	69,900	1265億3189万	-3.6%	18.62	0.68
10/23	2,400	2,413	2,389	2,400	-0.46%	66,200	1261億1152万	-4.08%	18.55	0.68
10/20	2,395	2,418	2,394	2,411	+0.54%	56,900	1266億8953万	-3.83%	18.64	0.68
10/19	2,365	2,402	2,365	2,398	-0.08%	62,900	1260億643万	-4.5%	18.54	0.68
10/18	2,444	2,444	2,388	2,400	-0.62%	78,300	1261億1152万	-4.61%	18.55	0.68
10/17	2,383	2,416	2,383	2,415	+0.96%	74,200	1268億9972万	-4.17%	18.67	0.69
10/16	2,433	2,434	2,381	2,392	-0.95%	64,800	1256億9115万	-5.15%	18.49	0.68
10/13	2,415	2,438	2,410	2,415	-1.27%	98,300	1268億9972万	-4.43%	18.67	0.69
10/12	2,489	2,489	2,445	2,446	-1.73%	69,400	1285億2866万	-3.28%	18.91	0.69
10/11	2,512	2,526	2,489	2,489	-0.92%	89,400	1307億8816万	-1.58%	19.24	0.71
10/10	2,501	2,519	2,482	2,512	+0.28%	118,000	1319億9673万	-0.59%	19.42	0.71
10/06	2,481	2,524	2,462	2,505	+0.76%	142,900	1316億2890万	-0.75%	19.37	0.71
10/05	2,517	2,518	2,480	2,486	-1.27%	128,600	1306億3052万	-1.35%	19.22	0.71
10/04	2,551	2,554	2,510	2,518	-2.44%	139,800	1323億1201万	+0.08%	19.47	0.71
10/03	2,612	2,630	2,577	2,581	-1.9%	94,300	1356億2243万	+2.75%	19.95	0.73
10/02	2,603	2,678	2,598	2,631	+0.88%	189,800	1382億4976万	+4.99%	20.34	0.75
09/29	2,656	2,666	2,579	2,608	-1.32%	239,100	1370億4119万	+4.4%	20.16	0.74
09/28	2,640	2,662	2,590	2,643	-0.08%	248,800	1388億8032万	+6.1%	20.43	0.75
09/27	2,601	2,645	2,591	2,645	+0.88%	153,700	1389億8541万	+6.57%	20.45	0.75
09/26	2,626	2,647	2,600	2,622	-0.15%	201,100	1377億7684万	+6.15%	20.27	0.74
09/25	2,588	2,644	2,550	2,626	+6.62%	429,900	1379億8703万	+6.79%	20.3	0.75
09/22	2,446	2,473	2,437	2,463	+0.12%	100,100	1294億2195万	+0.65%	19.04	0.7
09/21	2,482	2,486	2,447	2,460	-0.89%	79,100	1292億6431万	+0.7%	19.02	0.7
09/20	2,500	2,514	2,481	2,482	-0.72%	74,600	1304億2033万	+1.72%	19.19	0.7
09/19	2,499	2,503	2,475	2,500	-0.04%	69,100	1313億6617万	+2.54%	19.33	0.71
09/15	2,530	2,534	2,501	2,501	-0.68%	66,800	1314億1872万	+2.71%	19.34	0.71
09/14	2,523	2,531	2,513	2,518	-0.12%	50,800	1323億1201万	+3.54%	19.47	0.71
09/13	2,526	2,529	2,506	2,521	-0.16%	44,600	1324億6965万	+3.83%	19.49	0.72
09/12	2,500	2,525	2,494	2,525	+0.96%	40,100	1326億7983万	+4.21%	19.52	0.72
09/11	2,466	2,501	2,466	2,501	+1.92%	101,100	1314億1872万	+3.39%	19.34	0.71
09/08	2,491	2,520	2,454	2,454	-2.5%	105,800	1289億4903万	+1.66%	18.97	0.7
09/07	2,458	2,520	2,458	2,517	+1.94%	138,500	1322億5946万	+4.4%	19.46	0.71
09/06	2,465	2,472	2,453	2,469	+0.45%	66,800	1297億3723万	+2.58%	19.09	0.7
09/05	2,430	2,461	2,428	2,458	+0.9%	85,100	1291億5922万	+2.16%	19	0.7
09/04	2,411	2,441	2,406	2,436	+0.45%	108,000	1280億320万	+1.29%	18.83	0.69
09/01	2,404	2,429	2,404	2,425	+1.04%	66,000	1274億2518万	+0.92%	18.75	0.69
08/31	2,405	2,422	2,383	2,400	-0.12%	109,600	1261億1152万	0%	18.55	0.68
08/30	2,388	2,413	2,373	2,403	-0.54%	100,400	1262億6916万	+0.17%	18.58	0.68
08/29	2,411	2,416	2,398	2,416	+0.08%	94,900	1269億5227万	+0.75%	18.68	0.69
08/28	2,442	2,444	2,403	2,414	-0.86%	62,300	1268億4717万	+0.75%	18.66	0.69
08/25	2,435	2,444	2,412	2,435	-0.16%	92,600	1279億5065万	+1.71%	18.83	0.69
08/24	2,432	2,459	2,426	2,439	+0.91%	141,400	1281億6084万	+2.09%	18.86	0.69
08/23	2,344	2,418	2,333	2,417	+3.11%	141,400	1270億481万	+1.3%	18.69	0.69
08/22	2,346	2,348	2,315	2,344	+0.04%	114,900	1231億6892万	-1.64%	18.12	0.67
08/21	2,330	2,364	2,330	2,343	-0.04%	110,900	1231億1637万	-1.72%	18.11	0.67
08/18	2,356	2,369	2,334	2,344	-0.21%	168,000	1231億6892万	-1.68%	18.12	0.67
08/17	2,373	2,383	2,333	2,349	-1.55%	802,000	1234億3165万	-1.47%	18.16	0.67
08/16	2,405	2,420	2,386	2,386	-1.77%	1,058,900	1253億7587万	+0.08%	18.45	0.68
08/15	2,428	2,437	2,406	2,429	+0.08%	262,000	1276億3537万	+1.93%	18.78	0.69
08/14	2,457	2,462	2,425	2,427	-0.25%	542,200	1275億3028万	+2.1%	18.76	0.69
08/10	2,397	2,433	2,394	2,433	+1.04%	700,300	1278億4556万	+2.61%	18.81	0.69
08/09	2,420	2,425	2,394	2,408	-0.25%	450,000	1265億3189万	+1.73%	18.62	0.69

8276 平和堂

時価総額

2023/08/09～2024/01/05

株価＆時価総額の推移

開示資料

決算

株式

チャート