ピエトロ（2818）の時価総額の推移
- 2010年3月31日
- 46億1309万
- 2011年3月31日
- 46億3546万
- 2012年3月30日
- 47億5847万
- 2013年3月29日
- 54億3506万
- 2014年3月31日
- 58億9864万
- 2015年3月31日
- 73億8588万
- 2016年3月31日
- 107億2932万
- 2017年3月31日
- 102億5473万
- 2018年3月30日
- 101億3286万
- 2019年3月29日
- 98億5342万
- 2020年3月31日
- 94億5273万
- 2021年3月31日
- 112億7037万
- 2022年3月31日
- 107億3972万
- 2023年3月31日
- 111億4539万
- 2024年3月29日
- 125億503万
- 2025年3月31日
- 119億9678万
2025/10/28～2026/03/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,785 | 1,791 | 1,785 | 1,785 | -0.06% | 37,600 | 126億608万 | 0% | - | 1.99 |
| 03/26 | 1,786 | 1,789 | 1,785 | 1,786 | 0% | 11,700 | 126億1314万 | +0.06% | - | 1.99 |
| 03/25 | 1,792 | 1,792 | 1,786 | 1,786 | -0.22% | 10,700 | 126億1314万 | +0.11% | - | 1.99 |
| 03/24 | 1,793 | 1,795 | 1,790 | 1,790 | -0.17% | 4,300 | 126億4139万 | +0.34% | - | 1.99 |
| 03/23 | 1,793 | 1,795 | 1,790 | 1,793 | 0% | 5,500 | 126億6257万 | +0.56% | - | 2 |
| 03/19 | 1,792 | 1,796 | 1,790 | 1,793 | +0.06% | 6,400 | 126億6257万 | +0.62% | - | 2 |
| 03/18 | 1,796 | 1,798 | 1,792 | 1,792 | 0% | 3,900 | 126億5551万 | +0.62% | - | 2 |
| 03/17 | 1,800 | 1,800 | 1,792 | 1,792 | -0.39% | 4,500 | 126億5551万 | +0.67% | - | 2 |
| 03/16 | 1,799 | 1,800 | 1,794 | 1,799 | +0.06% | 7,000 | 127億495万 | +1.07% | - | 2 |
| 03/13 | 1,793 | 1,798 | 1,793 | 1,798 | +0.22% | 5,300 | 126億9788万 | +1.12% | - | 2 |
| 03/12 | 1,793 | 1,794 | 1,790 | 1,794 | +0.06% | 4,000 | 126億6964万 | +0.96% | - | 2 |
| 03/11 | 1,791 | 1,795 | 1,787 | 1,793 | +0.17% | 5,400 | 126億6257万 | +0.96% | - | 2 |
| 03/10 | 1,789 | 1,790 | 1,785 | 1,790 | +0.06% | 4,400 | 126億4139万 | +0.85% | - | 1.99 |
| 03/09 | 1,780 | 1,789 | 1,777 | 1,789 | +0.34% | 6,300 | 126億3432万 | +0.79% | - | 1.99 |
| 03/06 | 1,780 | 1,783 | 1,776 | 1,783 | +0.17% | 3,800 | 125億9195万 | +0.51% | - | 1.99 |
| 03/05 | 1,780 | 1,780 | 1,775 | 1,780 | +0.11% | 4,700 | 125億7076万 | +0.39% | - | 1.98 |
| 03/04 | 1,772 | 1,778 | 1,770 | 1,778 | 0% | 7,800 | 125億5664万 | +0.28% | - | 1.98 |
| 03/03 | 1,777 | 1,779 | 1,773 | 1,778 | -0.06% | 4,000 | 125億5664万 | +0.34% | - | 1.98 |
| 03/02 | 1,777 | 1,779 | 1,772 | 1,779 | +0.11% | 4,500 | 125億6370万 | +0.4% | - | 1.98 |
| 02/27 | 1,773 | 1,777 | 1,771 | 1,777 | +0.23% | 3,700 | 125億4958万 | +0.34% | - | 1.98 |
| 02/26 | 1,780 | 1,780 | 1,771 | 1,773 | -0.11% | 4,400 | 125億2133万 | +0.11% | - | 1.97 |
| 02/25 | 1,779 | 1,780 | 1,773 | 1,775 | -0.22% | 4,000 | 125億3545万 | +0.28% | - | 1.98 |
| 02/24 | 1,777 | 1,779 | 1,772 | 1,779 | +0.11% | 3,400 | 125億6370万 | +0.51% | - | 1.98 |
| 02/20 | 1,777 | 1,779 | 1,772 | 1,777 | 0% | 3,200 | 125億4958万 | +0.45% | - | 1.98 |
| 02/19 | 1,773 | 1,777 | 1,773 | 1,777 | +0.23% | 3,400 | 125億4958万 | +0.51% | - | 1.98 |
| 02/18 | 1,775 | 1,775 | 1,769 | 1,773 | +0.17% | 2,400 | 125億2133万 | +0.34% | - | 1.97 |
| 02/17 | 1,769 | 1,774 | 1,769 | 1,770 | +0.06% | 2,300 | 125億14万 | +0.23% | - | 1.97 |
| 02/16 | 1,768 | 1,775 | 1,768 | 1,769 | +0.06% | 5,600 | 124億9308万 | +0.17% | - | 1.97 |
| 02/13 | 1,773 | 1,773 | 1,768 | 1,768 | -0.28% | 3,500 | 124億8602万 | +0.11% | - | 1.97 |
| 02/12 | 1,776 | 1,776 | 1,771 | 1,773 | +0.06% | 3,500 | 125億2133万 | +0.45% | - | 1.97 |
| 02/10 | 1,775 | 1,777 | 1,770 | 1,772 | -0.17% | 3,400 | 125億1427万 | +0.45% | - | 1.97 |
| 02/09 | 1,775 | 1,775 | 1,768 | 1,775 | +0.06% | 3,700 | 125億3545万 | +0.62% | - | 1.98 |
| 02/06 | 1,772 | 1,775 | 1,766 | 1,774 | +0.34% | 2,300 | 125億2839万 | +0.68% | - | 1.98 |
| 02/05 | 1,775 | 1,775 | 1,768 | 1,768 | -0.11% | 3,300 | 124億8602万 | +0.4% | - | 1.97 |
| 02/04 | 1,770 | 1,773 | 1,766 | 1,770 | +0.28% | 2,600 | 125億14万 | +0.57% | - | 1.97 |
| 02/03 | 1,770 | 1,771 | 1,765 | 1,765 | -0.28% | 2,000 | 124億6483万 | +0.34% | - | 1.97 |
| 02/02 | 1,775 | 1,775 | 1,770 | 1,770 | -0.45% | 1,800 | 125億14万 | +0.68% | - | 1.97 |
| 01/30 | 1,770 | 1,778 | 1,766 | 1,778 | +0.68% | 6,400 | 125億5664万 | +1.2% | - | 1.98 |
| 01/29 | 1,772 | 1,772 | 1,765 | 1,766 | -0.06% | 2,200 | 124億7189万 | +0.57% | - | 1.97 |
| 01/28 | 1,769 | 1,771 | 1,767 | 1,767 | -0.11% | 1,800 | 124億7896万 | +0.68% | - | 1.97 |
| 01/27 | 1,770 | 1,770 | 1,769 | 1,769 | 0% | 900 | 124億9308万 | +0.91% | - | 1.97 |
| 01/26 | 1,766 | 1,770 | 1,765 | 1,769 | +0.17% | 2,500 | 124億9308万 | +0.97% | - | 1.97 |
| 01/23 | 1,760 | 1,766 | 1,760 | 1,766 | +0.17% | 2,000 | 124億7189万 | +0.86% | - | 1.97 |
| 01/22 | 1,765 | 1,765 | 1,759 | 1,763 | +0.11% | 2,800 | 124億5071万 | +0.74% | - | 1.96 |
| 01/21 | 1,761 | 1,769 | 1,758 | 1,761 | -0.11% | 3,900 | 124億3658万 | +0.69% | - | 1.96 |
| 01/20 | 1,760 | 1,763 | 1,758 | 1,763 | +0.17% | 3,100 | 124億5071万 | +0.86% | - | 1.96 |
| 01/19 | 1,756 | 1,760 | 1,754 | 1,760 | +0.34% | 2,600 | 124億2952万 | +0.74% | - | 1.96 |
| 01/16 | 1,757 | 1,759 | 1,753 | 1,754 | -0.17% | 3,000 | 123億8715万 | +0.4% | - | 1.95 |
| 01/15 | 1,758 | 1,760 | 1,754 | 1,757 | +0.11% | 4,100 | 124億833万 | +0.63% | - | 1.96 |
| 01/14 | 1,756 | 1,762 | 1,753 | 1,755 | -0.17% | 4,300 | 123億9421万 | +0.57% | - | 1.95 |
| 01/13 | 1,764 | 1,764 | 1,755 | 1,758 | -0.11% | 5,300 | 124億1540万 | +0.74% | - | 1.96 |
| 01/09 | 1,762 | 1,762 | 1,756 | 1,760 | +0.11% | 3,700 | 124億2952万 | +0.92% | - | 1.96 |
| 01/08 | 1,759 | 1,762 | 1,758 | 1,758 | 0% | 2,100 | 124億1540万 | +0.86% | - | 1.96 |
| 01/07 | 1,760 | 1,760 | 1,755 | 1,758 | +0.17% | 2,800 | 124億1540万 | +0.86% | - | 1.96 |
| 01/06 | 1,750 | 1,756 | 1,745 | 1,755 | +0.34% | 2,600 | 123億9421万 | +0.75% | - | 1.95 |
| 01/05 | 1,748 | 1,749 | 1,744 | 1,749 | +0.23% | 4,700 | 123億5184万 | +0.46% | - | 1.95 |
| 2025 | ||||||||||
| 12/30 | 1,743 | 1,745 | 1,743 | 1,745 | +0.11% | 2,400 | 123億2359万 | +0.23% | - | 1.94 |
| 12/29 | 1,744 | 1,746 | 1,743 | 1,743 | -0.06% | 3,300 | 123億946万 | +0.11% | - | 1.94 |
| 12/26 | 1,745 | 1,745 | 1,741 | 1,744 | -0.06% | 2,400 | 123億1652万 | +0.23% | - | 1.94 |
| 12/25 | 1,741 | 1,745 | 1,741 | 1,745 | +0.17% | 3,200 | 123億2359万 | +0.29% | - | 1.94 |
| 12/24 | 1,740 | 1,743 | 1,740 | 1,742 | 0% | 3,000 | 123億240万 | +0.11% | - | 1.94 |
| 12/23 | 1,745 | 1,745 | 1,740 | 1,742 | 0% | 3,700 | 123億240万 | +0.17% | - | 1.94 |
| 12/22 | 1,740 | 1,744 | 1,739 | 1,742 | +0.17% | 3,100 | 123億240万 | +0.17% | - | 1.94 |
| 12/19 | 1,743 | 1,743 | 1,739 | 1,739 | +0.06% | 4,700 | 122億8121万 | 0% | - | 1.94 |
| 12/18 | 1,739 | 1,740 | 1,738 | 1,738 | -0.06% | 2,700 | 122億7415万 | -0.06% | - | 1.94 |
| 12/17 | 1,742 | 1,743 | 1,739 | 1,739 | 0% | 2,500 | 122億8121万 | 0% | - | 1.94 |
| 12/16 | 1,741 | 1,741 | 1,739 | 1,739 | -0.06% | 2,700 | 122億8121万 | 0% | - | 1.94 |
| 12/15 | 1,741 | 1,742 | 1,740 | 1,740 | -0.06% | 3,000 | 122億8828万 | +0.06% | - | 1.94 |
| 12/12 | 1,740 | 1,741 | 1,739 | 1,741 | +0.06% | 2,300 | 122億9534万 | +0.17% | - | 1.94 |
| 12/11 | 1,740 | 1,740 | 1,739 | 1,740 | 0% | 900 | 122億8828万 | +0.12% | - | 1.94 |
| 12/10 | 1,739 | 1,741 | 1,738 | 1,740 | 0% | 2,000 | 122億8828万 | +0.12% | - | 1.94 |
| 12/09 | 1,741 | 1,742 | 1,740 | 1,740 | -0.06% | 2,800 | 122億8828万 | +0.12% | - | 1.94 |
| 12/08 | 1,741 | 1,743 | 1,741 | 1,741 | 0% | 2,600 | 122億9534万 | +0.17% | - | 1.94 |
| 12/05 | 1,745 | 1,745 | 1,740 | 1,741 | -0.06% | 2,600 | 122億9534万 | +0.17% | - | 1.94 |
| 12/04 | 1,741 | 1,742 | 1,740 | 1,742 | +0.11% | 1,300 | 123億240万 | +0.29% | - | 1.94 |
| 12/03 | 1,739 | 1,741 | 1,739 | 1,740 | -0.11% | 1,600 | 122億8828万 | +0.17% | - | 1.94 |
| 12/02 | 1,741 | 1,742 | 1,739 | 1,742 | +0.23% | 1,900 | 123億240万 | +0.29% | - | 1.94 |
| 12/01 | 1,739 | 1,740 | 1,738 | 1,738 | -0.11% | 2,200 | 122億7415万 | +0.06% | - | 1.94 |
| 11/28 | 1,742 | 1,742 | 1,740 | 1,740 | -0.11% | 3,300 | 122億8828万 | +0.17% | - | 1.94 |
| 11/27 | 1,738 | 1,742 | 1,738 | 1,742 | +0.17% | 2,600 | 123億240万 | +0.29% | - | 1.94 |
| 11/26 | 1,737 | 1,740 | 1,736 | 1,739 | +0.12% | 2,800 | 122億8121万 | +0.12% | - | 1.94 |
| 11/25 | 1,736 | 1,740 | 1,736 | 1,737 | +0.12% | 3,400 | 122億6709万 | 0% | - | 1.93 |
| 11/21 | 1,735 | 1,740 | 1,735 | 1,735 | -0.12% | 2,200 | 122億5296万 | -0.12% | - | 1.93 |
| 11/20 | 1,740 | 1,740 | 1,736 | 1,737 | +0.06% | 2,800 | 122億6709万 | 0% | - | 1.93 |
| 11/19 | 1,736 | 1,739 | 1,735 | 1,736 | +0.12% | 1,200 | 122億6003万 | -0.06% | - | 1.93 |
| 11/18 | 1,740 | 1,740 | 1,734 | 1,734 | -0.06% | 2,900 | 122億4590万 | -0.23% | - | 1.93 |
| 11/17 | 1,738 | 1,740 | 1,734 | 1,735 | -0.17% | 3,800 | 122億5296万 | -0.17% | - | 1.93 |
| 11/14 | 1,736 | 1,739 | 1,736 | 1,738 | -0.11% | 2,100 | 122億7415万 | 0% | - | 1.94 |
| 11/13 | 1,736 | 1,740 | 1,736 | 1,740 | +0.23% | 1,300 | 122億8828万 | +0.12% | - | 1.94 |
| 11/12 | 1,733 | 1,737 | 1,733 | 1,736 | 0% | 2,300 | 122億6003万 | -0.12% | - | 1.93 |
| 11/11 | 1,732 | 1,737 | 1,732 | 1,736 | 0% | 1,600 | 122億6003万 | -0.17% | - | 1.93 |
| 11/10 | 1,735 | 1,736 | 1,732 | 1,736 | 0% | 3,100 | 122億6003万 | -0.17% | - | 1.93 |
| 11/07 | 1,737 | 1,737 | 1,735 | 1,736 | -0.17% | 1,700 | 122億6003万 | -0.23% | - | 1.93 |
| 11/06 | 1,735 | 1,739 | 1,735 | 1,739 | +0.29% | 1,600 | 122億8121万 | -0.06% | - | 1.94 |
| 11/05 | 1,740 | 1,742 | 1,733 | 1,734 | -0.17% | 4,100 | 122億4590万 | -0.34% | - | 1.93 |
| 11/04 | 1,739 | 1,741 | 1,733 | 1,737 | +0.29% | 2,900 | 122億6709万 | -0.17% | - | 1.93 |
| 10/31 | 1,736 | 1,740 | 1,732 | 1,732 | -0.23% | 7,000 | 122億3178万 | -0.57% | - | 1.93 |
| 10/30 | 1,738 | 1,740 | 1,736 | 1,736 | -0.06% | 3,700 | 122億6003万 | -0.4% | - | 1.93 |
| 10/29 | 1,746 | 1,746 | 1,737 | 1,737 | -0.12% | 2,500 | 122億6709万 | -0.46% | - | 1.93 |
| 10/28 | 1,744 | 1,744 | 1,737 | 1,739 | 0% | 4,000 | 122億8121万 | -0.4% | - | 1.94 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 888 3/26 | 766 5/20 4/27 | 7,700 3/23 | - | - | 46億1309万 3/31 |
| 2011年 3月期 | 908 2/28 | 745 3/14 | 7,700 3/14 | 50億7720万 | 41億6576万 | 46億3546万 3/31 |
| 2012年 3月期 | 898 3/27 | 817 4/26 4/25 | 8,000 1/26 | 50億2128万 | 45億6836万 | 47億5847万 3/30 |
| 2013年 3月期 | 1,045 3/26 | 844 6/5 | 15,000 3/27 | 58億4325万 | 47億1933万 | 54億3506万 3/29 |
| 2014年 3月期 | 1,180 1/6 | 945 6/12 6/10 他3件 | 11,900 1/6 | 65億9812万 | 52億8409万 | 58億9864万 3/31 |
| 2015年 3月期 | 1,419 3/26 | 1,050 5/16 5/15 他3件 | 43,000 3/12 | 79億3452万 | 58億7121万 | 73億8588万 3/31 |
| 2016年 3月期 | 2,455 1/29 | 1,255 8/25 | 111,400 1/28 | 137億2745万 | 70億1749万 | 107億2932万 3/31 |
| 2017年 3月期 | 1,969 5/11 | 1,500 9/1 | 48,800 6/16 | 110億991万 | 93億8584万 | 102億5473万 3/31 |
| 2018年 3月期 | 1,740 11/7 | 1,584 4/14 | 38,800 11/7 | 108億8758万 | 99億1145万 | 101億3286万 3/30 |
| 2019年 3月期 | 1,680 3/26 | 1,605 2/1 12/25 | 27,500 3/26 | 105億1214万 | 100億4285万 | 98億5342万 3/29 |
| 2020年 3月期 | 1,671 3/27 | 1,461 3/13 | 15,700 9/26 | 104億5583万 | 91億4181万 | 94億5273万 3/31 |
| 2021年 3月期 | 1,982 3/23 | 1,522 4/1 | 55,500 3/29 | 124億182万 | 95億2350万 | 112億7037万 3/31 |
| 2022年 3月期 | 1,849 4/1 | 1,553 5/17 | 129,000 5/26 | 115億6961万 | 97億1747万 | 107億3972万 3/31 |
| 2023年 3月期 | 1,905 3/29 | 1,750 5/13 5/12 他2件 | 43,500 9/9 | 119億2002万 | 109億5015万 | 111億4539万 3/31 |
| 2024年 3月期 | 1,869 3/27 9/21 他3件 | 1,789 3/28 | 68,600 3/27 | 131億9930万 | 126億3432万 | 125億503万 3/29 |
| 2025年 3月期 | 1,818 4/1 | 1,720 1/30 | 65,900 3/27 | 128億3913万 | 121億4703万 | 119億9678万 3/31 |
| 最新 | 1,785 2026/3/27 | 37,600 | 126億608万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
