ピエトロ（2818）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,729
- 始値
- 1,732
- 高値
- 1,732
- 安値
- 1,727
- 終値 -0.12%
- 1,727
- 出来高 +100%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,729 - 株価（25日）
移動平均値 - -0.29%
1,732 - 出来高（5日）
移動平均値 - -9.77%
2,660
2025/12/19～2026/05/22
株価推移
| 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 | ||||||||||
| 05/22 | 1,732 | 1,732 | 1,727 | 1,727 | -0.12% | 2,400 | 121億9647万 | -0.29% | - | 1.93 |
| 05/21 | 1,729 | 1,731 | 1,728 | 1,729 | 0% | 1,200 | 122億1059万 | -0.17% | - | 1.93 |
| 05/20 | 1,732 | 1,732 | 1,728 | 1,729 | -0.06% | 3,000 | 122億1059万 | -0.17% | - | 1.93 |
| 05/19 | 1,728 | 1,733 | 1,728 | 1,730 | +0.06% | 3,400 | 122億1765万 | -0.17% | - | 1.93 |
| 05/18 | 1,730 | 1,731 | 1,729 | 1,729 | -0.06% | 3,300 | 122億1059万 | -0.23% | - | 1.93 |
| 05/15 | 1,730 | 1,731 | 1,730 | 1,730 | 0% | 1,200 | 122億1765万 | -0.17% | - | 1.93 |
| 05/14 | 1,730 | 1,732 | 1,730 | 1,730 | 0% | 500 | 122億1765万 | -0.23% | - | 1.93 |
| 05/13 | 1,731 | 1,734 | 1,730 | 1,730 | -0.23% | 1,600 | 122億1765万 | -0.23% | - | 1.93 |
| 05/12 | 1,734 | 1,735 | 1,731 | 1,734 | +0.23% | 2,900 | 122億4590万 | -0.06% | - | 1.93 |
| 05/11 | 1,732 | 1,735 | 1,730 | 1,730 | -0.12% | 3,100 | 122億1765万 | -0.29% | - | 1.93 |
| 05/08 | 1,735 | 1,735 | 1,731 | 1,732 | +0.06% | 2,400 | 122億3178万 | -0.17% | - | 1.93 |
| 05/07 | 1,735 | 1,735 | 1,730 | 1,731 | 0% | 2,700 | 122億2472万 | -0.23% | - | 1.93 |
| 05/01 | 1,730 | 1,733 | 1,730 | 1,731 | +0.06% | 1,900 | 122億2472万 | -0.35% | - | 1.93 |
| 04/30 | 1,734 | 1,734 | 1,730 | 1,730 | -0.23% | 2,200 | 122億1765万 | -0.57% | - | 1.93 |
| 04/28 | 1,734 | 1,735 | 1,730 | 1,734 | +0.12% | 3,400 | 122億4590万 | -0.46% | - | 1.93 |
| 04/27 | 1,734 | 1,734 | 1,730 | 1,732 | +0.12% | 2,800 | 122億3178万 | -0.69% | - | 1.93 |
| 04/24 | 1,735 | 1,735 | 1,730 | 1,730 | -0.29% | 2,100 | 122億1765万 | -0.97% | - | 1.93 |
| 04/23 | 1,733 | 1,735 | 1,730 | 1,735 | +0.12% | 3,100 | 122億5296万 | -0.8% | - | 1.94 |
| 04/22 | 1,733 | 1,735 | 1,731 | 1,733 | 0% | 800 | 122億3884万 | -1.03% | - | 1.93 |
| 04/21 | 1,733 | 1,735 | 1,732 | 1,733 | +0.06% | 1,700 | 122億3884万 | -1.2% | - | 1.93 |
| 04/20 | 1,737 | 1,737 | 1,732 | 1,732 | -0.06% | 4,200 | 122億3178万 | -1.37% | - | 1.93 |
| 04/17 | 1,734 | 1,736 | 1,733 | 1,733 | -0.06% | 2,200 | 122億3884万 | -1.48% | - | 1.93 |
| 04/16 | 1,736 | 1,737 | 1,734 | 1,734 | -0.17% | 4,100 | 122億4590万 | -1.53% | - | 1.93 |
| 04/15 | 1,735 | 1,737 | 1,735 | 1,737 | +0.06% | 2,600 | 122億6709万 | -1.53% | - | 1.94 |
| 04/14 | 1,737 | 1,740 | 1,735 | 1,736 | -0.06% | 3,200 | 122億6003万 | -1.7% | - | 1.94 |
| 04/13 | 1,737 | 1,737 | 1,734 | 1,737 | -0.06% | 2,700 | 122億6709万 | -1.75% | - | 1.94 |
| 04/10 | 1,735 | 1,740 | 1,735 | 1,738 | +0.12% | 2,200 | 122億7415万 | -1.81% | - | 1.94 |
| 04/09 | 1,736 | 1,743 | 1,736 | 1,736 | 0% | 4,100 | 122億6003万 | -2.03% | - | 1.94 |
| 04/08 | 1,739 | 1,740 | 1,735 | 1,736 | -0.06% | 7,200 | 122億6003万 | -2.09% | - | 1.94 |
| 04/07 | 1,740 | 1,740 | 1,736 | 1,737 | -0.17% | 2,900 | 122億6709万 | -2.14% | - | 1.94 |
| 04/06 | 1,744 | 1,747 | 1,737 | 1,740 | -0.23% | 7,200 | 122億8828万 | -2.08% | - | 1.94 |
| 04/03 | 1,741 | 1,744 | 1,740 | 1,744 | +0.17% | 2,700 | 123億1652万 | -1.91% | - | 1.95 |
| 04/02 | 1,742 | 1,747 | 1,740 | 1,741 | -0.06% | 5,000 | 122億9534万 | -2.14% | - | 1.94 |
| 04/01 | 1,732 | 1,750 | 1,731 | 1,742 | +0.58% | 8,500 | 123億240万 | -2.19% | - | 1.94 |
| 03/31 | 1,736 | 1,743 | 1,731 | 1,732 | -0.35% | 5,900 | 122億3178万 | -2.81% | - | 1.93 |
| 03/30 | 1,729 | 1,746 | 1,725 | 1,738 | -2.63% | 22,600 | 122億7415万 | -2.58% | - | 1.94 |
| 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% | - | 2 |
| 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% | - | 2.01 |
| 03/13 | 1,793 | 1,798 | 1,793 | 1,798 | +0.22% | 5,300 | 126億9788万 | +1.12% | - | 2.01 |
| 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% | - | 2 |
| 03/09 | 1,780 | 1,789 | 1,777 | 1,789 | +0.34% | 6,300 | 126億3432万 | +0.79% | - | 2 |
| 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% | - | 1.99 |
| 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% | - | 1.98 |
| 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% | - | 1.98 |
| 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% | - | 1.98 |
| 02/10 | 1,775 | 1,777 | 1,770 | 1,772 | -0.17% | 3,400 | 125億1427万 | +0.45% | - | 1.98 |
| 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% | - | 1.97 |
| 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% | - | 1.97 |
| 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% | - | 1.96 |
| 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% | - | 1.96 |
| 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% | - | 1.96 |
| 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 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,040 9/21 | 938 3/31 3/26 | 12,600 9/21 | - | - | +5.09% 9/21 | -4.35% 1/22 |
| 2009年 3月期 | 948 4/10 4/8 | 600 10/10 | 5,700 9/17 | - | - | +6.55% 3/25 | -18.2% 10/9 |
| 2010年 3月期 | 888 3/26 | 766 5/20 4/27 | 7,700 3/23 | - | - | +3.55% 7/23 | -4.16% 4/1 |
| 2011年 3月期 | 908 2/28 | 745 3/14 | 7,700 3/14 | 50億7720万 | 41億6576万 | +2.93% 1/13 | -10.07% 3/15 |
| 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 | +2.54% 3/27 | -3.11% 8/9 |
| 2013年 3月期 | 1,045 3/26 | 844 6/5 | 15,000 3/27 | 58億4325万 | 47億1933万 | +5.1% 2/6 | -4.87% 4/4 |
| 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 | +8.19% 1/17 | -7.29% 3/28 |
| 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 | +7.34% 3/3 | -5.22% 3/27 |
| 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 | +38.18% 12/28 | -14.57% 2/12 |
| 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 | +4.69% 11/30 | -12.63% 6/24 |
| 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 | +2.81% 11/8 | -2.04% 1/19 |
| 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 | +1.58% 3/18 | -1.9% 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 | +4.67% 3/27 | -7.38% 3/13 |
| 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 | +7.72% 3/22 | -3.71% 4/8 |
| 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 | +4.39% 6/18 | -10.24% 5/17 |
| 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 | +2.69% 3/29 | -2.52% 4/5 |
| 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 | +1.79% 9/5 | -2.55% 10/19 |
| 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 | +1.84% 3/12 | -4% 4/7 |
| 2026年 3月期 | 1,800 3/17 3/16 | 1,700 4/7 | 37,600 3/27 | 127億1201万 | 120億579万 | +2.31% 8/29 | -2.81% 3/31 |
| 最新 | 1,727 2026/5/22 | 2,400 | 121億9647万 | -0.29% 1,732 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/05/22 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
425円（2002/11/20） - 306%（4.06倍）
1,727円（5/22）
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。
