ログイン

平和堂 (8276.T)

プライム（内国株式）
セクター
小売業
最新終値
2,728円
最新PBR
0.69倍
最新PER
15.04倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,716 2,740 2,697 2,728 456,000 2,697.6 2,628.1
08/12(水) 2,739 2,739 2,697 2,713 527,000 2,670.4 2,622.3
08/10(月) 2,691 2,716 2,675 2,707 494,900 2,651.4 2,616.0
08/07(金) 2,683 2,711 2,662 2,689 578,300 2,645.2 2,608.8
08/06(木) 2,628 2,664 2,620 2,651 394,000 2,640.0 2,602.3
08/05(水) 2,615 2,627 2,573 2,592 248,800 2,658.8 2,595.3
08/04(火) 2,682 2,682 2,617 2,618 189,000 2,690.8 2,592.7
08/03(月) 2,689 2,689 2,632 2,676 216,100 2,704.8 2,589.2
07/31(金) 2,695 2,712 2,659 2,663 145,000 2,699.4 2,580.4
07/30(木) 2,743 2,762 2,695 2,745 181,600 2,684.0 2,576.3
07/29(水) 2,730 2,777 2,679 2,752 162,200 2,646.6 2,567.8
07/28(火) 2,660 2,690 2,649 2,688 121,600 2,614.4 2,558.7
07/27(月) 2,599 2,649 2,595 2,649 118,500 2,594.6 2,550.5
07/24(金) 2,543 2,589 2,529 2,586 62,400 2,579.4 2,546.0
07/23(木) 2,571 2,578 2,549 2,558 80,600 2,573.6 2,542.2
07/22(水) 2,581 2,591 2,554 2,591 90,200 2,572.2 2,540.2
07/21(火) 2,640 2,648 2,589 2,589 111,700 2,566.6 2,537.2
07/17(金) 2,591 2,612 2,573 2,573 106,400 2,560.2 2,535.3
07/16(木) 2,563 2,593 2,551 2,557 65,500 2,555.8 2,535.0
07/15(水) 2,580 2,580 2,550 2,551 58,300 2,558.2 2,535.7
07/14(火) 2,589 2,595 2,563 2,563 59,700 2,565.4 2,535.7
07/13(月) 2,558 2,576 2,540 2,557 64,900 2,569.4 2,533.3
07/10(金) 2,550 2,555 2,538 2,551 73,800 2,569.0 2,532.8
07/09(木) 2,585 2,585 2,555 2,569 57,500 2,564.4 2,530.7
07/08(水) 2,585 2,595 2,564 2,587 67,700 2,555.8 2,527.4
07/07(火) 2,573 2,606 2,547 2,583 69,200 2,533.4 2,524.3
07/06(月) 2,540 2,568 2,530 2,555 66,800 2,522.4 2,519.3
07/03(金) 2,547 2,580 2,528 2,528 104,500 2,517.6 2,517.1
07/02(木) 2,490 2,537 2,488 2,526 106,900 2,503.0 2,515.8
07/01(水) 2,478 2,492 2,450 2,475 117,700 2,510.0 2,516.2
06/30(火) 2,544 2,555 2,496 2,528 173,900 2,521.6 2,518.2
06/29(月) 2,463 2,532 2,450 2,531 147,100 2,520.6 2,519.4
06/26(金) 2,424 2,455 2,366 2,455 252,900 2,511.0 2,519.9
06/25(木) 2,560 2,624 2,521 2,561 225,900 2,527.6 2,526.6
06/24(水) 2,538 2,552 2,523 2,533 93,800 2,513.6 2,529.9
06/23(火) 2,482 2,530 2,475 2,523 80,900 2,508.4 2,534.1
06/22(月) 2,520 2,529 2,480 2,483 90,300 2,507.2 2,540.4
06/19(金) 2,509 2,538 2,498 2,538 156,200 2,518.8 2,545.6
06/18(木) 2,498 2,514 2,470 2,491 105,400 2,524.4 2,550.2
06/17(水) 2,545 2,556 2,502 2,507 65,900 2,541.0 2,556.8
06/16(火) 2,504 2,532 2,488 2,517 95,200 2,549.6 2,562.2
06/15(月) 2,570 2,572 2,540 2,541 77,800 2,546.8 2,566.4
06/12(金) 2,551 2,580 2,540 2,566 101,200 2,547.4 2,570.4
06/11(木) 2,564 2,574 2,539 2,574 84,900 2,534.2 2,572.0
06/10(水) 2,500 2,556 2,500 2,550 97,800 2,516.8 2,575.4
06/09(火) 2,510 2,546 2,498 2,503 100,600 2,508.4 2,578.5
06/08(月) 2,510 2,544 2,510 2,544 97,000 2,499.6 2,584.9
06/05(金) 2,505 2,532 2,495 2,500 70,800 2,490.8 2,589.7
06/04(木) 2,491 2,538 2,481 2,487 92,500 2,489.8 2,594.6
06/03(水) 2,456 2,512 2,442 2,508 117,900 2,499.4 2,600.3
06/02(火) 2,450 2,499 2,428 2,459 111,300 2,503.2 2,606.9
06/01(月) 2,500 2,510 2,451 2,500 167,100 2,522.8 2,617.4
05/29(金) 2,544 2,572 2,495 2,495 255,800 2,531.6 2,627.6
05/28(木) 2,541 2,541 2,502 2,535 219,500 2,556.8 2,639.6
05/27(水) 2,536 2,536 2,485 2,527 125,500 2,578.8 2,650.9
05/26(火) 2,540 2,571 2,530 2,557 84,600 2,600.8 2,662.0
05/25(月) 2,630 2,630 2,528 2,544 148,300 2,625.4 2,672.4
05/22(金) 2,630 2,635 2,601 2,621 87,800 2,639.2 2,681.6
05/21(木) 2,645 2,658 2,636 2,645 73,000 2,645.6 2,689.6
05/20(水) 2,676 2,683 2,613 2,637 131,600 2,648.0 2,696.5
05/19(火) 2,643 2,693 2,643 2,680 88,800 2,648.8 2,705.2
05/18(月) 2,653 2,655 2,602 2,613 56,600 2,637.4 2,713.3
05/15(金) 2,650 2,658 2,631 2,653 67,100 2,643.0 2,725.8
05/14(木) 2,652 2,659 2,620 2,657 49,800 2,633.6 2,735.1
05/13(水) 2,635 2,658 2,619 2,641 57,600 2,633.8 2,745.1
05/12(火) 2,630 2,644 2,611 2,623 56,300 2,631.4 2,758.2
05/11(月) 2,591 2,654 2,590 2,641 91,300 2,639.4 2,774.7
05/08(金) 2,660 2,660 2,577 2,606 126,800 2,643.8 2,787.7
05/07(木) 2,634 2,666 2,621 2,658 116,800 2,647.0 2,801.2
05/01(金) 2,652 2,652 2,616 2,629 72,900 2,641.6 2,812.8
04/30(木) 2,669 2,686 2,636 2,663 109,800 2,650.4 2,825.3
04/28(火) 2,623 2,663 2,623 2,663 101,400 2,661.8 2,836.6
04/27(月) 2,624 2,638 2,615 2,622 99,600 2,680.2 2,845.8
04/24(金) 2,669 2,669 2,622 2,631 96,700 2,714.8 2,853.8
04/23(木) 2,713 2,714 2,658 2,673 145,600 2,752.4 2,862.2
04/22(水) 2,745 2,758 2,720 2,720 89,300 2,778.8 2,870.6
04/21(火) 2,805 2,809 2,748 2,755 106,700 2,798.0 2,875.3
04/20(月) 2,840 2,840 2,793 2,795 90,500 2,802.0 2,878.5
04/17(金) 2,801 2,824 2,801 2,819 89,500 2,806.8 2,880.3
04/16(木) 2,820 2,839 2,797 2,805 84,300 2,806.6 2,881.0
04/15(水) 2,789 2,817 2,785 2,816 111,600 2,816.4 2,884.2
04/14(火) 2,818 2,821 2,772 2,775 110,700 2,830.0 2,887.2
04/13(月) 2,811 2,849 2,802 2,819 142,800 2,860.2 2,890.7
04/10(金) 2,848 2,876 2,814 2,818 128,600 2,873.4 2,893.1
04/09(木) 2,882 2,929 2,853 2,854 155,200 2,891.2 2,895.3
04/08(水) 2,939 2,959 2,877 2,884 243,100 2,914.2 2,895.0
04/07(火) 2,888 2,941 2,888 2,926 151,100 2,944.4 2,895.2
04/06(月) 2,908 2,935 2,859 2,885 161,500 2,952.4 2,896.2
04/03(金) 2,958 2,977 2,902 2,907 181,800 2,964.0 2,901.0
04/02(木) 3,055 3,135 2,919 2,969 282,000 2,972.2 2,904.0
04/01(水) 2,990 3,035 2,977 3,035 90,600 2,966.6 2,905.7
03/31(火) 2,945 2,972 2,923 2,966 98,400 2,948.8 2,906.9
03/30(月) 2,900 2,943 2,878 2,943 114,400 2,934.4 2,908.2
03/27(金) 2,989 2,989 2,934 2,948 118,300 2,909.8 2,916.5
03/26(木) 2,946 2,948 2,904 2,941 86,300 2,888.8 2,925.5
03/25(水) 2,937 2,974 2,931 2,946 166,500 2,877.0 2,932.9
03/24(火) 2,836 2,894 2,828 2,894 90,000 2,855.4 2,940.0
03/23(月) 2,821 2,842 2,801 2,820 110,300 2,843.4 2,948.0
03/19(木) 2,850 2,870 2,842 2,843 146,100 2,847.4 2,957.9
03/18(水) 2,850 2,882 2,842 2,882 76,600 2,846.0 2,965.3
03/17(火) 2,830 2,849 2,824 2,838 67,200 2,846.8 2,970.0
03/16(月) 2,837 2,843 2,800 2,834 100,700 2,857.2 2,976.8
03/13(金) 2,842 2,864 2,829 2,840 103,900 2,863.2 2,983.4
03/12(木) 2,864 2,864 2,819 2,836 88,000 2,871.0 2,988.6
03/11(水) 2,909 2,917 2,878 2,886 85,900 2,878.4 2,992.8
03/10(火) 2,882 2,896 2,865 2,890 96,700 2,870.2 2,994.3
03/09(月) 2,804 2,876 2,779 2,864 134,700 2,870.0 2,995.3
03/06(金) 2,848 2,879 2,827 2,879 82,000 2,887.6 2,996.3
03/05(木) 2,907 2,916 2,868 2,873 192,000 2,912.8 2,996.1
03/04(水) 2,850 2,889 2,797 2,845 158,400 2,934.8 2,998.0
03/03(火) 2,926 2,934 2,883 2,889 150,600 2,967.8 3,002.3
03/02(月) 2,972 2,977 2,930 2,952 120,500 3,003.0 3,005.0
02/27(金) 3,000 3,005 2,970 3,005 149,500 3,012.6 3,005.9
02/26(木) 3,010 3,020 2,972 2,983 143,400 3,041.6 3,004.8
02/25(水) 3,070 3,070 3,010 3,010 121,900 3,079.4 3,007.4
02/24(火) 3,040 3,080 2,975 3,065 183,400 3,102.9 3,005.7
02/20(金) 3,120 3,120 3,000 3,000 133,800 3,114.4 2,997.9
02/19(木) 3,180 3,200 3,145 3,150 775,500 3,133.0 2,992.6
02/18(水) 3,172 3,217 3,157 3,172 1,097,400 3,116.6 2,982.0
02/17(火) 3,127 3,162 3,118 3,127 356,500 3,087.9 2,970.0
02/16(月) 3,167 3,167 3,088 3,123 426,300 3,062.1 2,958.9
02/13(金) 3,113 3,118 3,073 3,093 415,900 3,039.4 2,947.6
02/12(木) 3,043 3,093 3,024 3,068 538,900 3,020.6 2,937.8
02/10(火) 3,033 3,033 3,004 3,028 184,500 3,000.8 2,928.6
02/09(月) 3,033 3,033 2,994 2,999 393,200 2,983.4 2,921.5
02/06(金) 3,033 3,033 2,994 3,009 167,400 2,968.5 2,915.7
02/05(木) 3,004 3,019 2,974 2,999 253,600 2,949.9 2,908.7
02/04(水) 2,968 2,989 2,949 2,969 154,100 2,927.5 2,902.7
02/03(火) 2,920 2,968 2,910 2,941 133,300 2,908.9 2,897.0
02/02(月) 2,965 2,965 2,925 2,925 125,300 2,904.4 2,896.3
01/30(金) 2,894 2,929 2,877 2,916 170,000 2,910.3 2,897.2
01/29(木) 2,875 2,887 2,840 2,887 156,000 2,918.2 2,897.2
01/28(水) 2,901 2,902 2,871 2,876 111,300 2,935.7 2,900.0
01/27(火) 2,950 2,951 2,915 2,919 77,400 2,956.3 2,903.1
01/26(月) 2,955 2,969 2,939 2,954 92,400 2,982.2 2,902.8
01/23(金) 2,969 2,989 2,949 2,955 82,400 2,984.8 2,901.7
01/22(木) 2,969 2,979 2,948 2,974 78,700 2,967.5 2,901.6
01/21(水) 3,048 3,048 2,974 2,979 92,400 2,946.4 2,900.9
01/20(火) 2,999 3,053 2,989 3,048 122,300 2,927.4 2,898.6
01/19(月) 2,900 2,999 2,889 2,967 175,400 2,892.1 2,893.8
01/16(金) 2,860 2,875 2,844 2,869 69,600 2,868.8 2,891.4
01/15(木) 2,884 2,897 2,850 2,868 83,800 2,862.8 2,892.7
01/14(水) 2,870 2,908 2,866 2,884 97,800 2,858.7 2,894.3
01/13(火) 2,853 2,893 2,846 2,872 73,300 2,849.6 2,895.1
01/09(金) 2,842 2,857 2,838 2,850 71,700 2,845.6 2,895.3
01/08(木) 2,834 2,849 2,831 2,839 59,200 2,846.2 2,897.5
01/07(水) 2,830 2,850 2,824 2,847 106,900 2,844.8 2,900.9
01/06(火) 2,848 2,858 2,833 2,838 79,800 2,845.4 2,905.4
01/05(月) 2,850 2,860 2,828 2,852 100,300 2,843.0 2,910.8
12/30(火) 2,843 2,864 2,836 2,853 92,600 2,857.1 2,915.4
12/29(月) 2,865 2,872 2,814 2,833 116,700 2,876.1 2,918.7
12/26(金) 2,850 2,865 2,817 2,850 136,800 2,892.5 2,924.1
12/25(木) 2,964 2,964 2,772 2,827 262,500 2,913.9 2,926.0
12/24(水) 2,952 2,966 2,921 2,923 87,700 2,939.4 2,928.5
12/23(火) 2,915 2,953 2,908 2,948 47,200 2,936.9 2,927.0
12/22(月) 2,958 2,958 2,915 2,915 49,600 2,932.5 2,926.1
12/19(金) 2,954 2,965 2,937 2,957 84,300 2,940.4 2,926.9
12/18(木) 2,926 2,954 2,909 2,954 36,800 2,940.0 2,925.7
12/17(水) 2,934 2,934 2,893 2,910 29,900 2,933.5 2,922.4
12/16(火) 2,964 2,964 2,919 2,927 42,700 2,937.4 2,919.8
12/15(月) 2,967 2,984 2,933 2,954 86,700 2,933.7 2,916.5
12/12(金) 2,954 2,968 2,925 2,955 67,800 2,922.8 2,911.9
12/11(木) 2,934 2,959 2,909 2,922 75,900 2,913.3 2,905.9
12/10(水) 2,915 2,949 2,908 2,930 90,900 2,910.1 2,902.9
12/09(火) 2,909 2,916 2,873 2,908 58,300 2,899.6 2,897.9
12/08(月) 2,908 2,920 2,886 2,900 70,700 2,899.0 2,893.9
12/05(金) 2,899 2,924 2,888 2,908 78,900 2,904.0 2,889.7
12/04(木) 2,870 2,911 2,870 2,906 71,300 2,914.3 2,883.5
12/03(水) 2,903 2,903 2,867 2,877 77,900 2,927.9 2,879.8
12/02(火) 2,925 2,925 2,891 2,905 68,000 2,946.0 2,881.5
12/01(月) 2,961 2,974 2,915 2,925 82,000 2,952.1 2,880.1
11/28(金) 2,966 2,984 2,953 2,959 85,400 2,960.8 2,879.7
11/27(木) 2,967 2,989 2,956 2,974 84,400 2,948.5 2,876.1
11/26(水) 2,964 2,979 2,950 2,967 66,500 2,931.3 2,870.1
11/25(火) 2,969 2,969 2,932 2,935 72,700 2,914.9 2,864.6
11/21(金) 2,914 2,968 2,914 2,968 90,900 2,913.3 2,860.0
11/20(木) 2,890 2,910 2,870 2,898 61,100 2,906.6 2,853.2
11/19(水) 2,891 2,906 2,880 2,888 52,100 2,912.5 2,849.3
11/18(火) 2,921 2,942 2,885 2,885 50,900 2,908.9 2,844.7
11/17(月) 2,895 2,931 2,881 2,928 82,900 2,901.0 2,839.2
11/14(金) 2,941 2,944 2,892 2,934 82,000 2,884.2 2,832.5
11/13(木) 2,903 2,928 2,898 2,928 77,500 2,865.6 2,826.2
11/12(水) 2,860 2,887 2,859 2,870 80,900 2,840.7 2,818.9
11/11(火) 2,849 2,853 2,801 2,845 84,200 2,836.3 2,813.8
11/10(月) 2,853 2,853 2,822 2,843 57,200 2,828.2 2,808.9
11/07(金) 2,821 2,841 2,812 2,841 65,500 2,820.9 2,803.1
11/06(木) 2,837 2,859 2,803 2,803 101,500 2,811.6 2,802.1
11/05(水) 2,825 2,851 2,812 2,848 139,200 2,801.5 2,805.1
11/04(火) 2,799 2,826 2,774 2,805 78,600 2,794.7 2,806.6
10/31(金) 2,830 2,834 2,797 2,807 80,900 2,817.5 2,812.9
10/30(木) 2,756 2,805 2,755 2,795 106,900 2,830.2 2,817.0
10/29(水) 2,806 2,806 2,752 2,752 83,400 2,853.9 2,821.6
10/28(火) 2,895 2,895 2,814 2,815 114,300 2,877.3 2,827.2
10/27(月) 2,905 2,926 2,884 2,919 119,000 2,879.4 2,830.7
10/24(金) 2,907 2,907 2,863 2,870 68,200 2,861.6 2,829.4
10/23(木) 2,870 2,928 2,869 2,914 62,600 2,851.5 2,830.9
10/22(水) 2,825 2,869 2,822 2,869 113,800 2,828.6 2,831.6
10/21(火) 2,821 2,836 2,811 2,826 61,800 2,814.5 2,832.9
10/20(月) 2,831 2,852 2,826 2,830 101,400 2,803.8 2,835.5
10/17(金) 2,814 2,821 2,792 2,820 86,400 2,787.6 2,837.4
10/16(木) 2,815 2,815 2,779 2,799 54,300 2,775.5 2,838.6
10/15(水) 2,790 2,817 2,783 2,799 70,500 2,771.2 2,840.9
10/14(火) 2,736 2,780 2,731 2,772 96,500 2,760.7 2,842.8
10/10(金) 2,742 2,763 2,722 2,748 97,900 2,754.7 2,845.8
10/09(木) 2,781 2,781 2,749 2,759 86,600 2,749.6 2,849.5
10/08(水) 2,811 2,846 2,777 2,777 145,300 2,737.3 2,852.5
10/07(火) 2,723 2,761 2,721 2,746 77,800 2,745.0 2,854.8
10/06(月) 2,762 2,771 2,742 2,742 123,100 2,771.4 2,857.4
10/03(金) 2,677 2,759 2,672 2,723 141,900 2,800.5 2,863.1
10/02(木) 2,813 2,836 2,652 2,698 292,200 2,848.4 2,871.0
10/01(水) 2,870 2,874 2,808 2,816 112,200 2,890.3 2,880.4
09/30(火) 2,898 2,898 2,870 2,878 60,600 2,909.1 2,884.0
09/29(月) 2,953 2,953 2,888 2,888 80,800 2,911.9 2,888.1
09/26(金) 2,918 2,962 2,918 2,962 121,900 2,915.1 2,892.1
09/25(木) 2,920 2,923 2,895 2,908 64,800 2,899.6 2,895.6
09/24(水) 2,888 2,914 2,866 2,910 106,600 2,899.6 2,901.4
09/22(月) 2,854 2,892 2,846 2,892 105,000 2,904.0 2,906.4
09/19(金) 2,885 2,923 2,867 2,904 250,000 2,906.0 2,909.4
09/18(木) 2,920 2,921 2,865 2,885 75,200 2,903.2 2,912.3
09/17(水) 2,919 2,923 2,905 2,908 61,700 2,901.8 2,917.8
09/16(火) 2,901 2,939 2,885 2,932 86,300 2,890.3 -
09/12(金) 2,914 2,915 2,884 2,902 108,800 2,875.1 -
09/11(木) 2,875 2,896 2,853 2,890 109,300 2,864.2 -
09/10(水) 2,867 2,892 2,846 2,878 107,400 2,855.7 -
09/09(火) 2,887 2,924 2,850 2,850 94,500 2,848.0 -
09/08(月) 2,858 2,879 2,850 2,855 74,700 2,844.8 -
09/05(金) 2,856 2,856 2,823 2,847 73,600 2,840.9 -
09/04(木) 2,856 2,874 2,821 2,847 98,800 2,833.7 -
09/03(水) 2,835 2,851 2,823 2,839 92,800 2,841.2 -
09/02(火) 2,830 2,855 2,825 2,835 70,100 2,857.1 -
09/01(月) 2,831 2,852 2,813 2,836 77,800 2,876.7 -
08/29(金) 2,880 2,880 2,807 2,812 130,000 2,891.1 -
08/28(木) 2,909 2,915 2,881 2,885 81,600 2,924.6 -
08/27(水) 2,923 2,928 2,899 2,919 121,600 2,945.4 -
08/26(火) 2,928 2,935 2,905 2,932 155,500 2,971.3 -
08/25(月) 2,945 2,954 2,897 2,908 141,300 2,995.4 -
08/22(金) 2,969 3,009 2,952 2,979 114,300 3,021.0 -
08/21(木) 3,053 3,053 2,969 2,989 116,800 3,018.6 -
08/20(水) 3,068 3,068 3,043 3,048 138,400 3,016.1 -
08/19(火) 3,053 3,073 3,009 3,053 1,042,200 3,010.6 -
08/18(月) 2,967 3,055 2,957 3,035 1,325,900 3,010.0 -
08/15(金) 3,001 3,006 2,942 2,967 390,900 3,010.0 -
08/14(木) 3,040 3,040 2,977 2,977 381,900 3,013.9 -
08/13(水) 3,045 3,045 3,006 3,021 269,900 3,010.9 -
同セクター（小売業）の関連銘柄
141A トライアルホールディングス 262A インターメスティック 2652 まんだらけ 2653 イオン九州 2656 ベクターホールディングス 2659 サンエー 2664 カワチ薬品 2669 カネ美食品
同じ「小売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?