8276 平和堂

時価総額

2024/03/15

2023/10/18～2024/03/15

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
03/15	2,010	2,044	2,005	2,044	+0.69%	404,200	1074億498万	-1.16%	11.78	0.58
03/14	2,012	2,030	2,004	2,030	+1.45%	152,300	1066億6933万	-2.17%	11.7	0.57
03/13	2,011	2,015	1,992	2,001	-0.6%	105,400	1051億4548万	-3.89%	11.53	0.56
03/12	2,015	2,016	1,986	2,013	-0.1%	124,600	1057億7604万	-3.73%	11.6	0.57
03/11	2,021	2,021	1,994	2,015	-0.59%	171,000	1058億8113万	-4%	11.61	0.57
03/08	2,002	2,029	1,995	2,027	+0.65%	325,600	1065億1169万	-3.8%	11.68	0.57
03/07	1,994	2,022	1,981	2,014	+1.51%	604,200	1058億2859万	-4.73%	11.61	0.57
03/06	1,930	1,994	1,930	1,984	+2.11%	1,335,400	1042億5219万	-6.46%	11.43	0.56
03/05	1,958	1,967	1,937	1,943	-1.47%	344,400	1020億9779万	-8.74%	11.2	0.55
03/04	2,005	2,019	1,972	1,972	-2.9%	408,400	1036億2163万	-7.76%	11.37	0.56
03/01	2,057	2,065	2,031	2,031	-1.26%	287,600	1067億2188万	-5.4%	11.71	0.57
02/29	2,095	2,098	2,035	2,057	-0.34%	758,400	1080億8808万	-4.46%	15.9	0.58
02/28	2,060	2,075	2,048	2,064	+0.49%	735,700	1084億5591万	-4.36%	15.96	0.58
02/27	2,041	2,064	2,041	2,054	+0.93%	276,800	1079億3044万	-5.08%	15.88	0.58
02/26	2,035	2,057	2,035	2,035	-0.15%	301,400	1069億3206万	-6.18%	15.73	0.57
02/22	2,049	2,075	2,036	2,038	-0.88%	367,300	1070億8970万	-6.3%	15.76	0.57
02/21	2,060	2,073	2,042	2,056	-0.39%	532,600	1080億3554万	-5.73%	15.9	0.58
02/20	2,054	2,118	2,052	2,064	-5.97%	787,300	1084億5591万	-5.58%	15.96	0.58
02/19	2,156	2,205	2,151	2,195	+1.39%	724,700	1153億3950万	+0.14%	16.97	0.62
02/16	2,155	2,178	2,143	2,165	+0.74%	1,284,700	1137億6310万	-1.28%	16.74	0.61
02/15	2,169	2,178	2,147	2,149	-1.01%	275,800	1129億2236万	-2.01%	16.61	0.61
02/14	2,181	2,191	2,160	2,171	-1.09%	217,800	1140億7838万	-1.05%	16.78	0.61
02/13	2,196	2,199	2,175	2,195	+0.09%	420,900	1153億3950万	0%	16.97	0.62
02/09	2,170	2,200	2,165	2,193	+0.46%	214,500	1152億3440万	0%	16.95	0.62
02/08	2,206	2,212	2,168	2,183	-1.4%	445,300	1147億894万	-0.37%	16.88	0.61
02/07	2,230	2,230	2,198	2,214	+0.32%	332,500	1163億3788万	+1.14%	17.12	0.62
02/06	2,219	2,234	2,203	2,207	-1.12%	173,800	1159億7005万	+0.82%	17.06	0.62
02/05	2,227	2,248	2,222	2,232	+0.45%	149,800	1172億8372万	+1.96%	17.26	0.63
02/02	2,225	2,233	2,200	2,222	+0.86%	137,100	1167億5825万	+1.65%	17.18	0.63
02/01	2,201	2,218	2,196	2,203	-0.18%	235,900	1157億5987万	+0.82%	17.03	0.62
01/31	2,193	2,208	2,179	2,207	+0.96%	292,300	1159億7005万	+1.05%	17.06	0.62
01/30	2,199	2,213	2,186	2,186	-0.32%	294,400	1148億6658万	+0.18%	16.9	0.62
01/29	2,173	2,197	2,168	2,193	+0.92%	371,900	1152億3440万	+0.46%	16.95	0.62
01/26	2,187	2,191	2,169	2,173	-0.46%	185,300	1141億8347万	-0.46%	16.8	0.61
01/25	2,172	2,187	2,168	2,183	+0.37%	284,500	1147億894万	0%	16.88	0.61
01/24	2,185	2,191	2,172	2,175	-0.87%	142,800	1142億8857万	-0.37%	16.82	0.61
01/23	2,219	2,219	2,188	2,194	-0.59%	98,600	1152億8695万	+0.5%	16.96	0.62
01/22	2,175	2,207	2,175	2,207	+1.01%	172,000	1159億7005万	+1.05%	17.06	0.62
01/19	2,194	2,197	2,171	2,185	0%	181,500	1148億1403万	0%	16.89	0.62
01/18	2,180	2,202	2,175	2,185	-0.05%	235,400	1148億1403万	-0.09%	16.89	0.62
01/17	2,211	2,216	2,186	2,186	-0.18%	100,900	1148億6658万	-0.09%	16.9	0.62
01/16	2,225	2,236	2,190	2,190	-0.86%	92,400	1150億7676万	-0.05%	16.93	0.62
01/15	2,208	2,224	2,193	2,209	+0.05%	108,400	1160億7515万	+0.64%	17.08	0.62
01/12	2,202	2,235	2,188	2,208	+1.28%	192,700	1160億2260万	+0.5%	17.07	0.62
01/11	2,194	2,194	2,179	2,180	+0.09%	89,300	1145億5130万	-0.91%	16.85	0.61
01/10	2,183	2,188	2,164	2,178	-0.18%	82,800	1144億4621万	-1.27%	16.84	0.61
01/09	2,149	2,182	2,145	2,182	+1.91%	112,200	1146億5639万	-1.31%	16.87	0.61
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

8276 平和堂

時価総額

2023/10/18～2024/03/15

株価＆時価総額の推移

開示資料

決算

株式

チャート