ペプチドリーム（4587）の時価総額の推移
- 2013年6月28日
- 952億3142万
- 2014年6月30日
- 1078億9626万
- 2015年6月30日
- 1893億8127万
- 2016年6月30日
- 3431億6006万
- 2017年6月30日
- 4069億3445万
- 2018年6月29日
- 5650億5223万
- 2019年12月30日
- 7009億3490万
- 2020年12月30日
- 6587億5553万
- 2021年12月30日
- 3304億1082万
- 2022年12月30日
- 2696億5888万
- 2023年12月29日
- 1927億2672万
- 2024年12月30日
- 3428億2311万
- 2025年12月30日
- 2141億754万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,038 | 1,050 | 984 | 1,003 | -2.81% | 1,431,900 | 1304億43万 | +2.66% | 42.98 | 2.66 |
| 08/14 | 1,056 | 1,073 | 1,020 | 1,032 | -1.34% | 1,484,800 | 1341億7073万 | +5.52% | 44.23 | 2.73 |
| 08/13 | 993 | 1,063 | 973 | 1,046 | +3.87% | 2,206,800 | 1359億9087万 | +7.06% | 44.83 | 2.77 |
| 08/12 | 1,015 | 1,020 | 1,005 | 1,007 | +1.51% | 921,200 | 1309億2047万 | +3.07% | 43.16 | 2.67 |
| 08/10 | 996 | 1,016 | 983 | 992 | +0.61% | 869,000 | 1289億7031万 | +1.43% | 42.51 | 2.63 |
| 08/07 | 960 | 994 | 953 | 986 | +2.71% | 740,300 | 1281億9025万 | +0.61% | 42.26 | 2.61 |
| 08/06 | 966 | 992 | 956 | 960 | -1.44% | 697,700 | 1248億998万 | -2.24% | 41.14 | 2.54 |
| 08/05 | 954 | 974 | 953 | 974 | +2.1% | 644,900 | 1266億3012万 | -1.02% | 41.74 | 2.58 |
| 08/04 | 933 | 960 | 924 | 954 | +2.25% | 865,200 | 1240億2992万 | -3.44% | 40.88 | 2.53 |
| 08/03 | 920 | 933 | 906 | 933 | -1.48% | 1,171,600 | 1212億9970万 | -6.04% | 39.98 | 2.47 |
| 07/31 | 928 | 956 | 926 | 947 | +1.07% | 926,100 | 1231億1984万 | -4.92% | 40.58 | 2.51 |
| 07/30 | 944 | 953 | 928 | 937 | -1.26% | 1,458,100 | 1218億1974万 | -6.11% | 40.16 | 2.48 |
| 07/29 | 937 | 955 | 922 | 949 | +2.04% | 1,035,600 | 1233億7986万 | -5.1% | 40.67 | 2.51 |
| 07/28 | 962 | 965 | 924 | 930 | -2.72% | 1,081,100 | 1209億967万 | -7.09% | 39.86 | 2.46 |
| 07/27 | 970 | 973 | 950 | 956 | +1.7% | 642,500 | 1242億8994万 | -4.69% | 40.97 | 2.53 |
| 07/24 | 955 | 957 | 935 | 940 | -1.36% | 1,227,900 | 1222億977万 | -6.28% | 40.28 | 2.49 |
| 07/23 | 946 | 959 | 944 | 953 | -0.1% | 681,100 | 1238億9991万 | -5.27% | 40.84 | 2.52 |
| 07/22 | 965 | 966 | 942 | 954 | -2.15% | 854,900 | 1240億2992万 | -5.26% | 40.88 | 2.53 |
| 07/21 | 974 | 994 | 970 | 975 | 0% | 704,500 | 1267億6014万 | -3.18% | 41.78 | 2.58 |
| 07/17 | 980 | 989 | 965 | 975 | -0.41% | 791,900 | 1267億6014万 | -2.99% | 41.78 | 2.58 |
| 07/16 | 1,006 | 1,030 | 974 | 979 | -2% | 870,100 | 1272億8018万 | -2.39% | 41.96 | 2.59 |
| 07/15 | 1,002 | 1,011 | 993 | 999 | -0.79% | 637,000 | 1298億8038万 | -0.3% | 42.81 | 2.65 |
| 07/14 | 1,030 | 1,033 | 1,006 | 1,007 | -0.49% | 529,100 | 1309億2047万 | +0.5% | 43.16 | 2.67 |
| 07/13 | 1,020 | 1,025 | 999 | 1,012 | -0.69% | 691,000 | 1315億7052万 | +1% | 43.37 | 2.68 |
| 07/10 | 1,023 | 1,030 | 1,014 | 1,019 | -0.39% | 523,600 | 1324億8059万 | +1.7% | 43.67 | 2.7 |
| 07/09 | 1,035 | 1,040 | 1,006 | 1,023 | 0% | 570,100 | 1330億63万 | +2.1% | 43.84 | 2.71 |
| 07/08 | 1,046 | 1,054 | 1,004 | 1,023 | -2.01% | 836,100 | 1330億63万 | +2.2% | 43.84 | 2.71 |
| 07/07 | 1,035 | 1,067 | 1,031 | 1,044 | +0.38% | 763,100 | 1357億3085万 | +4.3% | 44.74 | 2.76 |
| 07/06 | 1,043 | 1,064 | 1,023 | 1,040 | +1.17% | 845,700 | 1352億1081万 | +3.9% | 44.57 | 2.75 |
| 07/03 | 1,056 | 1,061 | 1,022 | 1,028 | -2.1% | 873,400 | 1336億5069万 | +2.7% | 44.06 | 2.72 |
| 07/02 | 1,019 | 1,069 | 1,007 | 1,050 | +4.17% | 969,900 | 1365億1092万 | +4.58% | 45 | 2.78 |
| 07/01 | 1,016 | 1,032 | 987 | 1,008 | -5.35% | 1,100,000 | 1310億5048万 | +0.1% | 43.2 | 2.67 |
| 06/30 | 1,062 | 1,073 | 1,054 | 1,065 | -0.19% | 640,500 | 1384億6107万 | +5.13% | 45.64 | 2.82 |
| 06/29 | 1,040 | 1,092 | 1,037 | 1,067 | +4% | 1,405,200 | 1387億2109万 | +4.81% | 45.73 | 2.82 |
| 06/26 | 1,001 | 1,030 | 994 | 1,026 | +2.91% | 729,100 | 1333億9067万 | +0.29% | 43.97 | 2.72 |
| 06/25 | 990 | 1,000 | 981 | 997 | +0.91% | 588,900 | 1296億2036万 | -3.3% | 42.73 | 2.64 |
| 06/24 | 981 | 1,000 | 978 | 988 | +1.54% | 1,660,500 | 1284億5027万 | -4.82% | 42.34 | 2.61 |
| 06/23 | 980 | 987 | 965 | 973 | -0.31% | 775,700 | 1265億11万 | -6.89% | 41.7 | 2.57 |
| 06/22 | 970 | 999 | 966 | 976 | +1.67% | 920,400 | 1268億9015万 | -7.31% | 41.83 | 2.58 |
| 06/19 | 996 | 1,014 | 944 | 960 | -5.79% | 1,870,300 | 1248億998万 | -9.26% | 41.14 | 2.54 |
| 06/18 | 996 | 1,035 | 996 | 1,019 | +4.19% | 1,376,100 | 1324億8059万 | -4.32% | 43.67 | 2.7 |
| 06/17 | 940 | 995 | 936 | 978 | +3.93% | 1,296,800 | 1271億5017万 | -8.43% | 41.91 | 2.59 |
| 06/16 | 931 | 949 | 916 | 941 | +1.73% | 1,567,200 | 1223億3978万 | -12.38% | 40.33 | 2.49 |
| 06/15 | 936 | 945 | 925 | 925 | -0.86% | 922,400 | 1202億5962万 | -14.43% | 39.64 | 2.45 |
| 06/12 | 936 | 955 | 933 | 933 | -1.89% | 1,165,900 | 1212億9970万 | -14.4% | 39.98 | 2.47 |
| 06/11 | 942 | 956 | 925 | 951 | -4.04% | 1,875,100 | 1236億3989万 | -13.47% | 40.76 | 2.52 |
| 06/10 | 1,007 | 1,008 | 972 | 991 | -1.1% | 1,253,400 | 1288億4030万 | -10.48% | 42.47 | 2.62 |
| 06/09 | 1,020 | 1,034 | 998 | 1,002 | -1.47% | 943,500 | 1302億7042万 | -10.05% | 42.94 | 2.65 |
| 06/08 | 1,013 | 1,049 | 999 | 1,017 | -1.36% | 874,700 | 1322億2057万 | -9.2% | 43.58 | 2.69 |
| 06/05 | 1,025 | 1,053 | 1,019 | 1,031 | +3.62% | 986,200 | 1340億4072万 | -8.44% | 44.18 | 2.73 |
| 06/04 | 1,017 | 1,039 | 985 | 995 | -3.4% | 1,525,900 | 1293億6034万 | -12.1% | 42.64 | 2.63 |
| 06/03 | 1,030 | 1,046 | 1,015 | 1,030 | -0.29% | 880,300 | 1339億1071万 | -9.57% | 44.14 | 2.73 |
| 06/02 | 1,035 | 1,049 | 1,018 | 1,033 | -1.43% | 1,116,200 | 1343億74万 | -9.62% | 44.27 | 2.73 |
| 06/01 | 1,085 | 1,102 | 1,036 | 1,048 | -5.33% | 1,510,500 | 1362億5089万 | -8.63% | 44.91 | 2.77 |
| 05/29 | 1,140 | 1,146 | 1,107 | 1,107 | -1.16% | 846,500 | 1439億2151万 | -3.91% | 47.44 | 2.93 |
| 05/28 | 1,151 | 1,164 | 1,104 | 1,120 | -2.18% | 926,200 | 1456億1164万 | -3.03% | 48 | 2.96 |
| 05/27 | 1,145 | 1,159 | 1,124 | 1,145 | -3.62% | 1,058,600 | 1488億6190万 | -1.12% | 49.07 | 3.03 |
| 05/26 | 1,185 | 1,202 | 1,165 | 1,188 | -1.16% | 702,800 | 1544億5235万 | +2.41% | 50.91 | 3.14 |
| 05/25 | 1,220 | 1,221 | 1,175 | 1,202 | -1.15% | 750,800 | 1562億7250万 | +3.53% | 51.51 | 3.18 |
| 05/22 | 1,200 | 1,252 | 1,190 | 1,216 | +2.7% | 1,046,100 | 1580億9264万 | +4.83% | 52.11 | 3.22 |
| 05/21 | 1,179 | 1,194 | 1,158 | 1,184 | +1.98% | 691,500 | 1539億3231万 | +2.16% | 50.74 | 3.13 |
| 05/20 | 1,200 | 1,203 | 1,157 | 1,161 | -0.26% | 1,045,700 | 1509億4207万 | +0.09% | 49.76 | 3.07 |
| 05/19 | 1,136 | 1,174 | 1,122 | 1,164 | +4.02% | 979,300 | 1513億3210万 | +0.09% | 49.88 | 3.08 |
| 05/18 | 1,133 | 1,138 | 1,108 | 1,119 | -0.71% | 791,700 | 1454億8163万 | -4.2% | 47.96 | 2.96 |
| 05/15 | 1,087 | 1,131 | 1,085 | 1,127 | +2.45% | 883,800 | 1465億2172万 | -3.92% | 48.3 | 2.98 |
| 05/14 | 1,095 | 1,106 | 1,059 | 1,100 | -1.7% | 1,445,600 | 1430億1144万 | -6.62% | 47.14 | 2.91 |
| 05/13 | 1,111 | 1,126 | 1,111 | 1,119 | -0.18% | 709,600 | 1454億8163万 | -5.41% | 47.96 | 2.96 |
| 05/12 | 1,135 | 1,138 | 1,107 | 1,121 | -2.61% | 955,300 | 1457億4165万 | -5.64% | 48.04 | 2.97 |
| 05/11 | 1,131 | 1,155 | 1,118 | 1,151 | +0.44% | 900,800 | 1496億4197万 | -3.52% | 49.33 | 3.05 |
| 05/08 | 1,161 | 1,165 | 1,134 | 1,146 | -1.46% | 899,700 | 1489億9191万 | -4.1% | 49.11 | 3.03 |
| 05/07 | 1,178 | 1,195 | 1,163 | 1,163 | -0.34% | 1,045,600 | 1512億209万 | -2.76% | 49.84 | 3.08 |
| 05/01 | 1,147 | 1,170 | 1,141 | 1,167 | +1.39% | 589,400 | 1517億2213万 | -2.51% | 50.01 | 3.09 |
| 04/30 | 1,174 | 1,180 | 1,148 | 1,151 | -1.62% | 825,400 | 1496億4197万 | -3.76% | 49.33 | 3.05 |
| 04/28 | 1,188 | 1,198 | 1,166 | 1,170 | -1.27% | 833,500 | 1521億1216万 | -2.34% | 50.14 | 3.1 |
| 04/27 | 1,147 | 1,197 | 1,145 | 1,185 | +2.33% | 1,120,200 | 1540億6232万 | -1.09% | 50.78 | 3.14 |
| 04/24 | 1,126 | 1,162 | 1,123 | 1,158 | +2.93% | 746,900 | 1505億5204万 | -3.34% | 49.63 | 3.06 |
| 04/23 | 1,155 | 1,159 | 1,121 | 1,125 | -1.4% | 869,400 | 1462億6170万 | -6.17% | 48.21 | 2.98 |
| 04/22 | 1,151 | 1,156 | 1,140 | 1,141 | -1.89% | 836,700 | 1483億4186万 | -5.47% | 48.9 | 3.02 |
| 04/21 | 1,185 | 1,187 | 1,149 | 1,163 | -2.43% | 984,800 | 1512億209万 | -4.2% | 49.84 | 3.08 |
| 04/20 | 1,201 | 1,205 | 1,184 | 1,192 | +0.76% | 687,600 | 1549億7239万 | -2.45% | 51.08 | 3.15 |
| 04/17 | 1,182 | 1,192 | 1,171 | 1,183 | -1.91% | 936,600 | 1538億230万 | -3.74% | 50.7 | 3.13 |
| 04/16 | 1,220 | 1,226 | 1,201 | 1,206 | -0.25% | 807,000 | 1567億9254万 | -2.66% | 51.68 | 3.19 |
| 04/15 | 1,195 | 1,219 | 1,188 | 1,209 | +2.46% | 804,500 | 1571億8257万 | -3.36% | 51.81 | 3.2 |
| 04/14 | 1,205 | 1,213 | 1,175 | 1,180 | -0.34% | 775,900 | 1534億1227万 | -6.57% | 50.57 | 3.12 |
| 04/13 | 1,183 | 1,195 | 1,172 | 1,184 | -2.23% | 761,500 | 1539億3231万 | -7.06% | 50.74 | 3.13 |
| 04/10 | 1,206 | 1,227 | 1,196 | 1,211 | -1.46% | 1,038,300 | 1574億4259万 | -5.83% | 51.9 | 3.2 |
| 04/09 | 1,278 | 1,280 | 1,227 | 1,229 | -4.73% | 1,052,800 | 1597億8278万 | -5.02% | 52.67 | 3.25 |
| 04/08 | 1,256 | 1,294 | 1,254 | 1,290 | +3.28% | 1,015,900 | 1677億1341万 | -0.62% | 55.28 | 3.41 |
| 04/07 | 1,242 | 1,260 | 1,227 | 1,249 | -0.48% | 859,300 | 1623億8298万 | -4% | 53.53 | 3.31 |
| 04/06 | 1,251 | 1,278 | 1,249 | 1,255 | +1.95% | 726,300 | 1631億6305万 | -4.05% | 53.78 | 3.32 |
| 04/03 | 1,247 | 1,247 | 1,225 | 1,231 | +0.24% | 520,000 | 1600億4280万 | -6.39% | 52.76 | 3.26 |
| 04/02 | 1,241 | 1,273 | 1,222 | 1,228 | -1.76% | 703,200 | 1596億5277万 | -7.11% | 52.63 | 3.25 |
| 04/01 | 1,226 | 1,257 | 1,211 | 1,250 | +4.34% | 1,139,900 | 1625億1300万 | -5.94% | 53.57 | 3.31 |
| 03/31 | 1,191 | 1,249 | 1,183 | 1,198 | +2.22% | 1,415,200 | 1557億5245万 | -10.13% | 51.34 | 3.09 |
| 03/30 | 1,145 | 1,175 | 1,143 | 1,172 | -2.09% | 956,500 | 1523億7218万 | -12.47% | 50.23 | 3.03 |
| 03/27 | 1,135 | 1,199 | 1,135 | 1,197 | +4% | 1,495,400 | 1556億2244万 | -11.2% | 51.3 | 3.09 |
| 03/26 | 1,170 | 1,175 | 1,133 | 1,151 | -3.44% | 1,350,800 | 1496億4197万 | -15.12% | 49.33 | 2.97 |
| 03/25 | 1,173 | 1,211 | 1,170 | 1,192 | +0.85% | 1,016,400 | 1549億7239万 | -12.74% | 51.08 | 3.08 |
| 03/24 | 1,171 | 1,194 | 1,165 | 1,182 | +1.72% | 1,123,100 | 1536億7229万 | -14.41% | 50.66 | 3.05 |
| 03/23 | 1,150 | 1,177 | 1,132 | 1,162 | -3.01% | 1,878,200 | 1510億7208万 | -16.7% | 49.8 | 3 |
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 | |
| 2013年 6月期 | 1,713 13,700 6/14 | 741 5,930 6/28 | 42,137,600 5,267,200 6/14 | 1315億2000万 | 569億2800万 | 952億3142万 6/28 |
| 2014年 6月期 | 2,218 17,740 10/30 | 646 5,170 5/21 | 26,167,200 3,270,900 10/25 | 1703億400万 | 693億8812万 | 1078億9626万 6/30 |
| 2015年 6月期 | 1,865 14,920 6/25 | 920 7,360 7/18 | 16,767,200 2,095,900 8/14 | 2059億4523万 | 987億8076万 | 1893億8127万 6/30 |
| 2016年 6月期 | 3,735 7,470 6/9 | 1,308 2,616 11/18 | 16,847,600 8,423,800 6/3 | 4194億2257万 | 1445億6329万 | 3431億6006万 6/30 |
| 2017年 6月期 | 3,640 7,280 6/22 | 2,115 4,230 9/1 | 8,754,200 4,377,100 5/2 | 4172億1097万 | 2387億4458万 | 4069億3445万 6/30 |
| 2018年 6月期 | 5,780 3/29 | 3,065 11/13 | 3,524,100 11/17 | 7092億8923万 | 3681億5063万 | 5650億5223万 6/29 |
| 2019年 6月期 | 6,240 8/2 | 3,290 10/30 | 6,640,000 5/28 | 7819億3689万 | 4063億4921万 | 7009億3490万 12/30 |
| 2020年 12月期 | 5,760 1/17 1/16 | 3,165 4/6 | 2,477,300 6/12 | 7217億8790万 | 3985億641万 | 6587億5553万 12/30 |
| 2021年 12月期 | 6,540 2/8 | 2,445 10/25 | 12,202,500 11/30 | 8234億5401万 | 3178億7542万 | 3304億1082万 12/30 |
| 2022年 12月期 | 2,613 1/5 | 1,204 6/20 | 5,561,900 12/27 | 3397億1717万 | 1565億3252万 | 2696億5888万 12/30 |
| 2023年 12月期 | 2,549 6/7 | 1,039 10/27 | 3,804,300 1/19 | 3313億9650万 | 1350億8080万 | 1927億2672万 12/29 |
| 2024年 12月期 | 3,060 10/21 | 1,225 2/5 | 3,447,900 5/1 | 3978億3182万 | 1592億6274万 | 3428億2311万 12/30 |
| 2025年 12月期 | 2,629 1/6 | 1,440 12/3 | 4,461,000 12/3 | 3417億9734万 | 1872億1497万 | 2141億754万 12/30 |
| 最新 | 1,003 2026/8/17 | 1,431,900 | 1304億43万 | |||
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。
