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
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,035 | 1,049 | 1,018 | 1,033 | -1.43% | 1,116,200 | 1343億74万 | -9.62% | 44.24 | 2.67 |
| 06/01 | 1,085 | 1,102 | 1,036 | 1,048 | -5.33% | 1,510,500 | 1362億5089万 | -8.63% | 44.89 | 2.71 |
| 05/29 | 1,140 | 1,146 | 1,107 | 1,107 | -1.16% | 846,500 | 1439億2151万 | -3.91% | 47.41 | 2.86 |
| 05/28 | 1,151 | 1,164 | 1,104 | 1,120 | -2.18% | 926,200 | 1456億1164万 | -3.03% | 47.97 | 2.89 |
| 05/27 | 1,145 | 1,159 | 1,124 | 1,145 | -3.62% | 1,058,600 | 1488億6190万 | -1.12% | 49.04 | 2.96 |
| 05/26 | 1,185 | 1,202 | 1,165 | 1,188 | -1.16% | 702,800 | 1544億5235万 | +2.41% | 50.88 | 3.07 |
| 05/25 | 1,220 | 1,221 | 1,175 | 1,202 | -1.15% | 750,800 | 1562億7250万 | +3.53% | 51.48 | 3.1 |
| 05/22 | 1,200 | 1,252 | 1,190 | 1,216 | +2.7% | 1,046,100 | 1580億9264万 | +4.83% | 52.08 | 3.14 |
| 05/21 | 1,179 | 1,194 | 1,158 | 1,184 | +1.98% | 691,500 | 1539億3231万 | +2.16% | 50.71 | 3.06 |
| 05/20 | 1,200 | 1,203 | 1,157 | 1,161 | -0.26% | 1,045,700 | 1509億4207万 | +0.09% | 49.73 | 3 |
| 05/19 | 1,136 | 1,174 | 1,122 | 1,164 | +4.02% | 979,300 | 1513億3210万 | +0.09% | 49.86 | 3.01 |
| 05/18 | 1,133 | 1,138 | 1,108 | 1,119 | -0.71% | 791,700 | 1454億8163万 | -4.2% | 47.93 | 2.89 |
| 05/15 | 1,087 | 1,131 | 1,085 | 1,127 | +2.45% | 883,800 | 1465億2172万 | -3.92% | 48.27 | 2.91 |
| 05/14 | 1,095 | 1,106 | 1,059 | 1,100 | -1.7% | 1,445,600 | 1430億1144万 | -6.62% | 47.11 | 2.84 |
| 05/13 | 1,111 | 1,126 | 1,111 | 1,119 | -0.18% | 709,600 | 1454億8163万 | -5.41% | 47.93 | 2.89 |
| 05/12 | 1,135 | 1,138 | 1,107 | 1,121 | -2.61% | 955,300 | 1457億4165万 | -5.64% | 48.01 | 2.9 |
| 05/11 | 1,131 | 1,155 | 1,118 | 1,151 | +0.44% | 900,800 | 1496億4197万 | -3.52% | 49.3 | 2.97 |
| 05/08 | 1,161 | 1,165 | 1,134 | 1,146 | -1.46% | 899,700 | 1489億9191万 | -4.1% | 49.08 | 2.96 |
| 05/07 | 1,178 | 1,195 | 1,163 | 1,163 | -0.34% | 1,045,600 | 1512億209万 | -2.76% | 49.81 | 3 |
| 05/01 | 1,147 | 1,170 | 1,141 | 1,167 | +1.39% | 589,400 | 1517億2213万 | -2.51% | 49.98 | 3.01 |
| 04/30 | 1,174 | 1,180 | 1,148 | 1,151 | -1.62% | 825,400 | 1496億4197万 | -3.76% | 49.3 | 2.97 |
| 04/28 | 1,188 | 1,198 | 1,166 | 1,170 | -1.27% | 833,500 | 1521億1216万 | -2.34% | 50.11 | 3.02 |
| 04/27 | 1,147 | 1,197 | 1,145 | 1,185 | +2.33% | 1,120,200 | 1540億6232万 | -1.09% | 50.75 | 3.06 |
| 04/24 | 1,126 | 1,162 | 1,123 | 1,158 | +2.93% | 746,900 | 1505億5204万 | -3.34% | 49.6 | 2.99 |
| 04/23 | 1,155 | 1,159 | 1,121 | 1,125 | -1.4% | 869,400 | 1462億6170万 | -6.17% | 48.18 | 2.91 |
| 04/22 | 1,151 | 1,156 | 1,140 | 1,141 | -1.89% | 836,700 | 1483億4186万 | -5.47% | 48.87 | 2.95 |
| 04/21 | 1,185 | 1,187 | 1,149 | 1,163 | -2.43% | 984,800 | 1512億209万 | -4.2% | 49.81 | 3 |
| 04/20 | 1,201 | 1,205 | 1,184 | 1,192 | +0.76% | 687,600 | 1549億7239万 | -2.45% | 51.05 | 3.08 |
| 04/17 | 1,182 | 1,192 | 1,171 | 1,183 | -1.91% | 936,600 | 1538億230万 | -3.74% | 50.67 | 3.06 |
| 04/16 | 1,220 | 1,226 | 1,201 | 1,206 | -0.25% | 807,000 | 1567億9254万 | -2.66% | 51.65 | 3.11 |
| 04/15 | 1,195 | 1,219 | 1,188 | 1,209 | +2.46% | 804,500 | 1571億8257万 | -3.36% | 51.78 | 3.12 |
| 04/14 | 1,205 | 1,213 | 1,175 | 1,180 | -0.34% | 775,900 | 1534億1227万 | -6.57% | 50.54 | 3.05 |
| 04/13 | 1,183 | 1,195 | 1,172 | 1,184 | -2.23% | 761,500 | 1539億3231万 | -7.06% | 50.71 | 3.06 |
| 04/10 | 1,206 | 1,227 | 1,196 | 1,211 | -1.46% | 1,038,300 | 1574億4259万 | -5.83% | 51.87 | 3.13 |
| 04/09 | 1,278 | 1,280 | 1,227 | 1,229 | -4.73% | 1,052,800 | 1597億8278万 | -5.02% | 52.64 | 3.17 |
| 04/08 | 1,256 | 1,294 | 1,254 | 1,290 | +3.28% | 1,015,900 | 1677億1341万 | -0.62% | 55.25 | 3.33 |
| 04/07 | 1,242 | 1,260 | 1,227 | 1,249 | -0.48% | 859,300 | 1623億8298万 | -4% | 53.5 | 3.23 |
| 04/06 | 1,251 | 1,278 | 1,249 | 1,255 | +1.95% | 726,300 | 1631億6305万 | -4.05% | 53.75 | 3.24 |
| 04/03 | 1,247 | 1,247 | 1,225 | 1,231 | +0.24% | 520,000 | 1600億4280万 | -6.39% | 52.72 | 3.18 |
| 04/02 | 1,241 | 1,273 | 1,222 | 1,228 | -1.76% | 703,200 | 1596億5277万 | -7.11% | 52.6 | 3.17 |
| 04/01 | 1,226 | 1,257 | 1,211 | 1,250 | +4.34% | 1,139,900 | 1625億1300万 | -5.94% | 53.54 | 3.23 |
| 03/31 | 1,191 | 1,249 | 1,183 | 1,198 | +2.22% | 1,415,200 | 1557億5245万 | -10.13% | 51.31 | 3.09 |
| 03/30 | 1,145 | 1,175 | 1,143 | 1,172 | -2.09% | 956,500 | 1523億7218万 | -12.47% | 50.2 | 3.04 |
| 03/27 | 1,135 | 1,199 | 1,135 | 1,197 | +4% | 1,495,400 | 1556億2244万 | -11.2% | 51.27 | 3.11 |
| 03/26 | 1,170 | 1,175 | 1,133 | 1,151 | -3.44% | 1,350,800 | 1496億4197万 | -15.12% | 49.3 | 2.99 |
| 03/25 | 1,173 | 1,211 | 1,170 | 1,192 | +0.85% | 1,016,400 | 1549億7239万 | -12.74% | 51.05 | 3.1 |
| 03/24 | 1,171 | 1,194 | 1,165 | 1,182 | +1.72% | 1,123,100 | 1536億7229万 | -14.41% | 50.63 | 3.07 |
| 03/23 | 1,150 | 1,177 | 1,132 | 1,162 | -3.01% | 1,878,200 | 1510億7208万 | -16.7% | 49.77 | 3.02 |
| 03/19 | 1,268 | 1,290 | 1,198 | 1,198 | -9.79% | 4,365,300 | 1557億5245万 | -15.04% | 51.31 | 3.11 |
| 03/18 | 1,316 | 1,336 | 1,316 | 1,328 | +0.61% | 779,200 | 1726億5381万 | -6.74% | 56.88 | 3.45 |
| 03/17 | 1,351 | 1,355 | 1,310 | 1,320 | -1.86% | 968,600 | 1716億1372万 | -7.82% | 56.54 | 3.43 |
| 03/16 | 1,362 | 1,369 | 1,332 | 1,345 | -2.75% | 897,700 | 1748億6398万 | -6.6% | 57.61 | 3.49 |
| 03/13 | 1,387 | 1,412 | 1,379 | 1,383 | -2.4% | 897,600 | 1798億438万 | -4.55% | 59.23 | 3.59 |
| 03/12 | 1,415 | 1,425 | 1,360 | 1,417 | -6.47% | 1,684,700 | 1842億2473万 | -2.61% | 60.69 | 3.68 |
| 03/11 | 1,522 | 1,539 | 1,508 | 1,515 | +0.2% | 702,300 | 1969億6575万 | +3.77% | 64.89 | 3.94 |
| 03/10 | 1,463 | 1,518 | 1,451 | 1,512 | +3.63% | 1,035,500 | 1965億7572万 | +3.49% | 64.76 | 3.93 |
| 03/09 | 1,400 | 1,467 | 1,395 | 1,459 | -1.49% | 1,138,900 | 1896億8517万 | -0.27% | 62.49 | 3.79 |
| 03/06 | 1,394 | 1,481 | 1,381 | 1,481 | +4.96% | 1,488,000 | 1925億4540万 | +1.02% | 63.43 | 3.85 |
| 03/05 | 1,375 | 1,434 | 1,364 | 1,411 | +6.73% | 1,566,900 | 1834億4467万 | -3.95% | 60.43 | 3.66 |
| 03/04 | 1,325 | 1,363 | 1,310 | 1,322 | -3.29% | 1,822,400 | 1718億7374万 | -10.55% | 56.62 | 3.43 |
| 03/03 | 1,435 | 1,452 | 1,366 | 1,367 | -4.47% | 1,574,100 | 1777億2421万 | -8.38% | 58.55 | 3.55 |
| 03/02 | 1,400 | 1,432 | 1,375 | 1,431 | +0.35% | 1,127,600 | 1860億4488万 | -4.92% | 61.29 | 3.72 |
| 02/27 | 1,430 | 1,430 | 1,402 | 1,426 | +0.78% | 948,500 | 1853億9483万 | -5.87% | 61.08 | 3.7 |
| 02/26 | 1,391 | 1,434 | 1,384 | 1,415 | +1.22% | 810,000 | 1839億6471万 | -7.27% | 60.61 | 3.68 |
| 02/25 | 1,356 | 1,409 | 1,350 | 1,398 | +4.25% | 1,367,800 | 1817億5453万 | -9.04% | 59.88 | 3.63 |
| 02/24 | 1,376 | 1,385 | 1,338 | 1,341 | -1.32% | 982,500 | 1743億4394万 | -13.48% | 57.44 | 3.48 |
| 02/20 | 1,397 | 1,402 | 1,356 | 1,359 | -2.58% | 1,065,100 | 1766億8413万 | -13.33% | 58.21 | 3.53 |
| 02/19 | 1,385 | 1,395 | 1,333 | 1,395 | +0.5% | 1,753,000 | 1813億6450万 | -11.88% | 59.75 | 3.62 |
| 02/18 | 1,420 | 1,425 | 1,381 | 1,388 | -1.07% | 1,906,800 | 1804億5443万 | -13.09% | 59.45 | 3.61 |
| 02/17 | 1,537 | 1,539 | 1,402 | 1,403 | -10.58% | 3,713,500 | 1824億459万 | -12.91% | 60.09 | 3.64 |
| 02/16 | 1,532 | 1,587 | 1,530 | 1,569 | +3.29% | 895,600 | 2039億8631万 | -3.45% | 67.2 | 4.08 |
| 02/13 | 1,545 | 1,561 | 1,511 | 1,519 | -1.36% | 750,200 | 1974億8579万 | -6.92% | 65.06 | 3.95 |
| 02/12 | 1,547 | 1,565 | 1,537 | 1,540 | -1.6% | 563,100 | 2002億1601万 | -6.1% | 65.96 | 4 |
| 02/10 | 1,529 | 1,579 | 1,528 | 1,565 | +2.89% | 654,000 | 2034億6627万 | -4.92% | 67.03 | 4.06 |
| 02/09 | 1,565 | 1,583 | 1,520 | 1,521 | +0.26% | 556,100 | 1977億4581万 | -7.71% | 65.15 | 3.95 |
| 02/06 | 1,550 | 1,558 | 1,496 | 1,517 | -2.69% | 870,900 | 1972億2577万 | -8.28% | 64.97 | 3.94 |
| 02/05 | 1,578 | 1,599 | 1,551 | 1,559 | +1.37% | 729,500 | 2026億8621万 | -6.08% | 66.77 | 4.05 |
| 02/04 | 1,559 | 1,560 | 1,534 | 1,538 | -1.41% | 599,200 | 1999億5599万 | -7.57% | 65.87 | 3.99 |
| 02/03 | 1,552 | 1,572 | 1,543 | 1,560 | +1.89% | 768,700 | 2028億1622万 | -6.47% | 66.82 | 4.05 |
| 02/02 | 1,564 | 1,573 | 1,525 | 1,531 | -2.11% | 829,500 | 1990億4592万 | -8.32% | 65.57 | 3.98 |
| 01/30 | 1,549 | 1,571 | 1,541 | 1,564 | +1.43% | 533,400 | 2033億3626万 | -6.63% | 66.99 | 4.06 |
| 01/29 | 1,532 | 1,554 | 1,522 | 1,542 | -0.64% | 533,700 | 2004億7603万 | -8.05% | 66.05 | 4.01 |
| 01/28 | 1,583 | 1,583 | 1,534 | 1,552 | -5.37% | 1,189,600 | 2017億7614万 | -7.73% | 66.47 | 4.03 |
| 01/27 | 1,632 | 1,646 | 1,607 | 1,640 | -0.97% | 528,800 | 2132億1705万 | -2.84% | 70.24 | 4.26 |
| 01/26 | 1,688 | 1,689 | 1,643 | 1,656 | -2.7% | 486,300 | 2152億9722万 | -2.01% | 70.93 | 4.3 |
| 01/23 | 1,675 | 1,710 | 1,662 | 1,702 | +1.61% | 535,200 | 2212億7770万 | +0.59% | 72.9 | 4.42 |
| 01/22 | 1,721 | 1,729 | 1,672 | 1,675 | -1.18% | 569,500 | 2177億6742万 | -1.06% | 71.74 | 4.35 |
| 01/21 | 1,665 | 1,695 | 1,652 | 1,695 | +0.06% | 430,400 | 2203億6762万 | +0.06% | 72.6 | 4.4 |
| 01/20 | 1,721 | 1,725 | 1,693 | 1,694 | -2.31% | 563,900 | 2202億3761万 | 0% | 72.56 | 4.4 |
| 01/19 | 1,756 | 1,783 | 1,715 | 1,734 | -2.75% | 748,800 | 2254億3803万 | +2.42% | 74.27 | 4.5 |
| 01/16 | 1,728 | 1,788 | 1,688 | 1,783 | +2.35% | 896,200 | 2318億854万 | +5.5% | 76.37 | 4.63 |
| 01/15 | 1,750 | 1,772 | 1,730 | 1,742 | +0.75% | 653,400 | 2264億7811万 | +3.51% | 74.61 | 4.52 |
| 01/14 | 1,753 | 1,764 | 1,724 | 1,729 | -1.37% | 660,600 | 2247億8798万 | +3.29% | 74.05 | 4.49 |
| 01/13 | 1,775 | 1,784 | 1,738 | 1,753 | +1.04% | 715,400 | 2279億823万 | +5.16% | 75.08 | 4.55 |
| 01/09 | 1,730 | 1,747 | 1,703 | 1,735 | -0.69% | 622,500 | 2255億6804万 | +4.77% | 74.31 | 4.51 |
| 01/08 | 1,755 | 1,765 | 1,721 | 1,747 | +0.52% | 734,900 | 2271億2816万 | +5.69% | 74.83 | 4.54 |
| 01/07 | 1,683 | 1,747 | 1,677 | 1,738 | +3.76% | 932,800 | 2259億5807万 | +5.14% | 74.44 | 4.51 |
| 01/06 | 1,629 | 1,697 | 1,628 | 1,675 | +3.33% | 930,800 | 2177億6742万 | +1.27% | 71.74 | 4.35 |
| 01/05 | 1,665 | 1,673 | 1,613 | 1,621 | -2.17% | 767,600 | 2107億4685万 | -2.11% | 69.43 | 4.21 |
| 2025 | ||||||||||
| 12/30 | 1,697 | 1,715 | 1,637 | 1,657 | -1.13% | 774,800 | 2154億2723万 | -0.12% | - | 4.16 |
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 | 694億5016万 | 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 | 1,033 2026/6/2 | 1,116,200 | 1343億74万 | |||
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。
