ペルセウスプロテオミクス（4882）の時価総額の推移
- 2022年3月31日
- 48億9191万
- 2023年3月31日
- 35億428万
- 2024年3月29日
- 39億8674万
- 2025年3月31日
- 108億5559万
- 2026年3月31日
- 37億3989万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 162 | 162 | 153 | 155 | -3.73% | 363,000 | 23億3268万 | -19.69% | - | 2.05 |
| 05/28 | 164 | 166 | 158 | 161 | -1.83% | 249,500 | 24億2298万 | -17.86% | - | 2.13 |
| 05/27 | 167 | 169 | 163 | 164 | -1.2% | 186,000 | 24億6813万 | -17.59% | - | 2.17 |
| 05/26 | 167 | 168 | 163 | 166 | +1.22% | 169,700 | 24億9823万 | -17.82% | - | 2.2 |
| 05/25 | 170 | 171 | 161 | 164 | -4.09% | 402,700 | 24億6813万 | -20% | - | 2.17 |
| 05/22 | 174 | 175 | 169 | 171 | 0% | 202,200 | 25億7348万 | -17.79% | - | 2.26 |
| 05/21 | 171 | 173 | 167 | 171 | +0.59% | 282,100 | 25億7348万 | -18.96% | - | 2.26 |
| 05/20 | 172 | 173 | 168 | 170 | -2.86% | 273,300 | 25億5843万 | -20.19% | - | 2.25 |
| 05/19 | 178 | 183 | 172 | 175 | +0.57% | 288,100 | 26億3368万 | -18.98% | - | 2.32 |
| 05/18 | 180 | 181 | 165 | 174 | -3.33% | 789,400 | 26億1863万 | -20.91% | - | 2.3 |
| 05/15 | 187 | 189 | 176 | 180 | -4.76% | 694,300 | 27億892万 | -18.92% | - | 2.38 |
| 05/14 | 190 | 194 | 187 | 189 | -1.05% | 260,300 | 28億4437万 | -15.63% | - | 2.5 |
| 05/13 | 203 | 208 | 188 | 191 | -6.83% | 760,600 | 28億7447万 | -15.11% | - | 2.53 |
| 05/12 | 215 | 216 | 202 | 205 | -4.21% | 423,400 | 30億8516万 | -9.29% | - | 2.71 |
| 05/11 | 217 | 220 | 213 | 214 | -1.38% | 152,200 | 32億2061万 | -5.73% | - | 2.83 |
| 05/08 | 214 | 217 | 213 | 217 | +1.88% | 140,400 | 32億6576万 | -4.41% | - | 2.87 |
| 05/07 | 216 | 216 | 212 | 213 | -0.93% | 73,600 | 32億556万 | -6.58% | - | 2.82 |
| 05/01 | 214 | 218 | 213 | 215 | +0.47% | 88,400 | 32億3566万 | -6.11% | - | 2.84 |
| 04/30 | 216 | 217 | 213 | 214 | -1.83% | 128,200 | 32億2061万 | -6.55% | - | 2.83 |
| 04/28 | 212 | 220 | 212 | 218 | +1.4% | 186,200 | 32億8081万 | -4.8% | - | 2.88 |
| 04/27 | 218 | 218 | 214 | 215 | -0.92% | 144,000 | 32億3566万 | -6.11% | - | 2.84 |
| 04/24 | 219 | 221 | 217 | 217 | -1.81% | 114,600 | 32億6576万 | -5.24% | - | 2.87 |
| 04/23 | 224 | 225 | 218 | 221 | -2.21% | 291,100 | 33億2596万 | -3.49% | - | 2.92 |
| 04/22 | 227 | 229 | 225 | 226 | -0.44% | 112,800 | 34億120万 | -1.74% | - | 2.99 |
| 04/21 | 230 | 231 | 227 | 227 | -2.16% | 149,800 | 34億1625万 | -1.3% | - | 3 |
| 04/20 | 234 | 235 | 230 | 232 | 0% | 121,800 | 34億9150万 | +0.43% | - | 3.07 |
| 04/17 | 238 | 239 | 232 | 232 | -2.52% | 145,800 | 34億9150万 | 0% | - | 3.07 |
| 04/16 | 241 | 245 | 237 | 238 | -1.24% | 306,900 | 35億8180万 | +1.71% | - | 3.15 |
| 04/15 | 236 | 242 | 234 | 241 | +3.43% | 234,600 | 36億2695万 | +2.55% | - | 3.19 |
| 04/14 | 236 | 240 | 232 | 233 | -1.27% | 228,600 | 35億655万 | -2.1% | - | 3.08 |
| 04/13 | 241 | 241 | 233 | 236 | -2.88% | 213,800 | 35億5170万 | -1.67% | - | 3.12 |
| 04/10 | 243 | 245 | 236 | 243 | -0.82% | 441,200 | 36億5705万 | +1.25% | - | 3.22 |
| 04/09 | 250 | 251 | 239 | 245 | -3.16% | 362,800 | 36億8715万 | +2.51% | - | 3.24 |
| 04/08 | 240 | 253 | 237 | 253 | +6.75% | 575,300 | 38億754万 | +6.3% | - | 3.35 |
| 04/07 | 227 | 250 | 227 | 237 | +4.87% | 847,600 | 35億6675万 | +0.42% | - | 3.14 |
| 04/06 | 219 | 227 | 218 | 226 | +2.73% | 166,200 | 34億120万 | -4.24% | - | 2.99 |
| 04/03 | 220 | 224 | 217 | 220 | +0.46% | 288,500 | 33億1091万 | -7.17% | - | 2.91 |
| 04/02 | 234 | 237 | 219 | 219 | -3.95% | 760,800 | 32億9586万 | -7.59% | - | 2.9 |
| 04/01 | 224 | 229 | 223 | 228 | +3.64% | 312,600 | 34億3130万 | -3.8% | - | 3.02 |
| 03/31 | 224 | 228 | 218 | 220 | -1.35% | 313,200 | 33億1091万 | -7.17% | - | 2.91 |
| 03/30 | 239 | 239 | 222 | 223 | -7.85% | 570,900 | 33億5606万 | -5.91% | - | 2.95 |
| 03/27 | 218 | 244 | 218 | 242 | +12.04% | 1,420,600 | 36億4200万 | +1.68% | - | 3.2 |
| 03/26 | 226 | 227 | 214 | 216 | -4.85% | 324,800 | 32億5071万 | -9.24% | - | 2.86 |
| 03/25 | 215 | 228 | 215 | 227 | +5.58% | 389,300 | 34億1625万 | -5.02% | - | 3 |
| 03/24 | 215 | 218 | 210 | 215 | +1.9% | 340,000 | 32億3566万 | -10.04% | - | 2.84 |
| 03/23 | 219 | 220 | 211 | 211 | -5.8% | 741,300 | 31億1216万 | -11.72% | - | 2.74 |
| 03/19 | 227 | 230 | 223 | 224 | -2.18% | 554,500 | 33億391万 | -6.67% | - | 2.9 |
| 03/18 | 241 | 243 | 228 | 229 | -2.14% | 1,408,800 | 33億7765万 | -4.98% | - | 2.97 |
| 03/17 | 249 | 251 | 231 | 234 | -7.51% | 1,284,200 | 34億5140万 | -2.9% | - | 3.03 |
| 03/16 | 256 | 256 | 242 | 253 | -1.94% | 1,249,900 | 37億3164万 | +4.98% | - | 3.28 |
| 03/13 | 266 | 266 | 250 | 258 | -6.86% | 1,817,300 | 38億539万 | +7.05% | - | 3.35 |
| 03/12 | 267 | 299 | 265 | 277 | 0% | 5,607,800 | 40億8563万 | +15.42% | - | 3.59 |
| 03/11 | 280 | 283 | 272 | 277 | -5.46% | 2,996,600 | 40億8563万 | +15.9% | - | 3.59 |
| 03/10 | 296 | 340 | 268 | 293 | +1.74% | 13,299,900 | 43億2163万 | +23.63% | - | 3.8 |
| 03/09 | 231 | 305 | 230 | 288 | +23.61% | 16,869,800 | 42億4788万 | +22.55% | - | 3.73 |
| 03/06 | 226 | 234 | 220 | 233 | +1.75% | 235,200 | 34億3665万 | 0% | - | 3.02 |
| 03/05 | 215 | 234 | 212 | 229 | +10.1% | 454,600 | 33億7765万 | -1.72% | - | 2.97 |
| 03/04 | 220 | 220 | 206 | 208 | -7.14% | 296,200 | 30億6791万 | -11.11% | - | 2.7 |
| 03/03 | 231 | 231 | 224 | 224 | -3.03% | 204,600 | 33億391万 | -4.68% | - | 2.9 |
| 03/02 | 230 | 237 | 224 | 231 | -1.28% | 257,000 | 34億715万 | -2.53% | - | 3 |
| 02/27 | 227 | 234 | 227 | 234 | +3.08% | 149,100 | 34億5140万 | -1.68% | - | 3.03 |
| 02/26 | 228 | 230 | 225 | 227 | +0.89% | 120,800 | 33億4815万 | -4.62% | - | 2.94 |
| 02/25 | 223 | 229 | 222 | 225 | 0% | 157,300 | 33億1866万 | -6.25% | - | 2.92 |
| 02/24 | 231 | 231 | 222 | 225 | -3.02% | 154,500 | 33億1866万 | -6.64% | - | 2.92 |
| 02/20 | 237 | 238 | 231 | 232 | -2.11% | 234,000 | 34億2188万 | -4.53% | - | 3.01 |
| 02/19 | 240 | 241 | 231 | 237 | -1.66% | 231,800 | 34億9563万 | -2.87% | - | 3.07 |
| 02/18 | 232 | 250 | 232 | 241 | +3.88% | 417,200 | 35億5462万 | -1.63% | - | 3.13 |
| 02/17 | 230 | 234 | 227 | 232 | +0.87% | 222,500 | 34億2188万 | -4.92% | - | 3.01 |
| 02/16 | 229 | 232 | 227 | 230 | +0.44% | 109,700 | 33億9238万 | -5.74% | - | 2.98 |
| 02/13 | 230 | 233 | 229 | 229 | -2.97% | 163,100 | 33億7763万 | -6.53% | - | 2.97 |
| 02/12 | 238 | 239 | 232 | 236 | -0.84% | 134,300 | 34億8088万 | -3.67% | - | 3.06 |
| 02/10 | 238 | 240 | 238 | 238 | 0% | 89,700 | 35億1038万 | -2.46% | - | 3.09 |
| 02/09 | 239 | 241 | 237 | 238 | 0% | 121,200 | 35億1038万 | -2.46% | - | 3.09 |
| 02/06 | 244 | 244 | 236 | 238 | -2.86% | 122,300 | 35億1038万 | -2.06% | - | 3.09 |
| 02/05 | 241 | 247 | 241 | 245 | +2.08% | 121,600 | 36億1362万 | +0.82% | - | 3.18 |
| 02/04 | 238 | 240 | 236 | 240 | -0.41% | 65,400 | 35億3988万 | -0.83% | - | 3.11 |
| 02/03 | 238 | 241 | 238 | 241 | +1.69% | 59,000 | 35億5462万 | 0% | - | 3.13 |
| 02/02 | 240 | 242 | 237 | 237 | -1.25% | 119,300 | 34億9563万 | -1.25% | - | 3.07 |
| 01/30 | 236 | 243 | 236 | 240 | +1.69% | 65,400 | 35億3988万 | +0.42% | - | 3.11 |
| 01/29 | 238 | 238 | 235 | 236 | -1.26% | 53,900 | 34億8088万 | -0.84% | - | 3.06 |
| 01/28 | 242 | 242 | 238 | 239 | -2.05% | 105,000 | 35億2513万 | +0.84% | - | 3.1 |
| 01/27 | 248 | 248 | 243 | 244 | -1.61% | 64,400 | 35億9887万 | +3.39% | - | 3.16 |
| 01/26 | 259 | 259 | 247 | 248 | -2.75% | 126,600 | 36億5787万 | +4.64% | - | 3.22 |
| 01/23 | 255 | 259 | 252 | 255 | 0% | 113,800 | 37億6112万 | +7.14% | - | 3.31 |
| 01/22 | 257 | 260 | 252 | 255 | +0.39% | 146,400 | 37億6112万 | +6.69% | - | 3.31 |
| 01/21 | 257 | 259 | 250 | 254 | -3.05% | 168,800 | 37億4637万 | +5.83% | - | 3.29 |
| 01/20 | 262 | 265 | 258 | 262 | 0% | 143,400 | 38億6436万 | +8.26% | - | 3.4 |
| 01/19 | 270 | 270 | 258 | 262 | -4.03% | 246,700 | 38億6436万 | +7.38% | - | 3.4 |
| 01/16 | 259 | 277 | 254 | 273 | +6.64% | 292,000 | 40億2661万 | +11.43% | - | 3.54 |
| 01/15 | 245 | 257 | 245 | 256 | +3.23% | 192,400 | 37億7587万 | +4.49% | - | 3.32 |
| 01/14 | 235 | 253 | 233 | 248 | +5.08% | 436,000 | 36億5787万 | +0.4% | - | 3.22 |
| 01/13 | 233 | 236 | 231 | 236 | +2.61% | 204,600 | 34億8088万 | -5.22% | - | 3.06 |
| 01/09 | 236 | 239 | 226 | 230 | -2.95% | 278,800 | 33億9238万 | -8.37% | - | 2.98 |
| 01/08 | 227 | 239 | 227 | 237 | +3.95% | 203,700 | 34億9563万 | -6.69% | - | 3.07 |
| 01/07 | 226 | 228 | 224 | 228 | 0% | 160,900 | 33億6288万 | -11.28% | - | 2.96 |
| 01/06 | 230 | 237 | 228 | 228 | 0% | 248,300 | 33億6288万 | -12.31% | - | 2.96 |
| 01/05 | 223 | 231 | 220 | 228 | +1.79% | 259,400 | 33億6288万 | -13.31% | - | 2.96 |
| 2025 | ||||||||||
| 12/30 | 221 | 224 | 219 | 224 | +1.82% | 241,900 | 33億388万 | -15.79% | - | 4.1 |
| 12/29 | 222 | 223 | 219 | 220 | 0% | 176,900 | 32億4489万 | -17.91% | - | 4.03 |
| 12/26 | 225 | 225 | 219 | 220 | -0.9% | 443,900 | 32億4489万 | -18.82% | - | 4.03 |
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 | |
| 2022年 3月期 | 1,022 6/22 | 285 1/27 | 9,496,500 6/22 | 119億4350万 | 33億5142万 | 48億9191万 3/31 |
| 2023年 3月期 | 627 5/23 | 289 12/26 12/23 | 7,097,300 5/23 | 73億7314万 | 33億9846万 | 35億428万 3/31 |
| 2024年 3月期 | 879 11/22 | 255 8/21 8/18 | 18,908,800 9/20 | 103億3651万 | 29億9864万 | 39億8674万 3/29 |
| 2025年 3月期 | 1,113 3/25 | 291 4/19 | 14,316,500 6/18 | 164億617万 | 34億4253万 | 108億5559万 3/31 |
| 2026年 3月期 | 586 4/1 | 203 12/22 | 16,869,800 3/9 | 86億3793万 | 29億9414万 | 37億3989万 3/31 |
| 最新 | 155 2026/5/29 | 363,000 | 23億3268万 | |||
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。
