ビタブリッドジャパン（542A）の時価総額の推移
2026/04/02～2026/08/04
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 |
| 08/04 | 1,044 | 1,055 | 1,041 | 1,052 | +0.29% | 4,700 | 58億9120万 | +2.53% | 7.94 | 1.14 |
| 08/03 | 1,050 | 1,057 | 1,043 | 1,049 | -0.1% | 5,100 | 58億7440万 | +2.54% | 7.92 | 1.13 |
| 07/31 | 1,055 | 1,060 | 1,050 | 1,050 | -0.66% | 6,100 | 58億8000万 | +3.14% | 7.93 | 1.13 |
| 07/30 | 1,059 | 1,060 | 1,053 | 1,057 | +0.28% | 6,500 | 59億1920万 | +4.24% | 7.98 | 1.14 |
| 07/29 | 1,060 | 1,063 | 1,053 | 1,054 | -0.57% | 10,400 | 59億240万 | +4.46% | 7.96 | 1.14 |
| 07/28 | 1,079 | 1,079 | 1,056 | 1,060 | -0.47% | 10,800 | 59億3600万 | +5.47% | 8 | 1.14 |
| 07/27 | 1,068 | 1,074 | 1,058 | 1,065 | -0.84% | 14,300 | 59億6400万 | +6.39% | 8.04 | 1.15 |
| 07/24 | 1,071 | 1,074 | 1,052 | 1,074 | +0.47% | 7,600 | 60億1440万 | +7.83% | 8.11 | 1.16 |
| 07/23 | 1,061 | 1,073 | 1,055 | 1,069 | +0.66% | 14,000 | 59億8640万 | +7.76% | 8.07 | 1.15 |
| 07/22 | 1,062 | 1,070 | 1,053 | 1,062 | +0.57% | 9,600 | 59億4720万 | +7.6% | 8.02 | 1.15 |
| 07/21 | 1,100 | 1,100 | 1,056 | 1,056 | -2.58% | 26,400 | 59億1360万 | +7.32% | 7.97 | 1.14 |
| 07/17 | 1,100 | 1,119 | 1,061 | 1,084 | +4.23% | 155,000 | 60億7040万 | +10.5% | 8.18 | 1.17 |
| 07/16 | 1,015 | 1,040 | 1,003 | 1,040 | +3.17% | 8,600 | 58億2400万 | +6.56% | 7.85 | 1.12 |
| 07/15 | 1,030 | 1,041 | 987 | 1,008 | -2.14% | 63,500 | 56億4480万 | +3.6% | 7.61 | 1.09 |
| 07/14 | 1,030 | 1,030 | 986 | 1,030 | +0.49% | 23,700 | 57億6800万 | +6.08% | 7.77 | 1.11 |
| 07/13 | 1,018 | 1,030 | 1,014 | 1,025 | +0.69% | 13,400 | 57億4000万 | +5.89% | 7.74 | 1.11 |
| 07/10 | 993 | 1,018 | 990 | 1,018 | +1.8% | 11,000 | 57億80万 | +5.38% | 7.68 | 1.1 |
| 07/09 | 991 | 1,000 | 991 | 1,000 | +0.91% | 2,500 | 56億 | +3.63% | 7.55 | 1.08 |
| 07/08 | 977 | 1,000 | 977 | 991 | +0.1% | 9,500 | 55億4960万 | +2.91% | 7.48 | 1.07 |
| 07/07 | 971 | 991 | 971 | 990 | +1.12% | 4,300 | 55億4400万 | +3.02% | 7.47 | 1.07 |
| 07/06 | 962 | 982 | 962 | 979 | +0.41% | 4,000 | 54億8240万 | +1.87% | 7.39 | 1.06 |
| 07/03 | 961 | 975 | 957 | 975 | +0.93% | 6,800 | 54億6000万 | +1.46% | 7.36 | 1.05 |
| 07/02 | 955 | 967 | 943 | 966 | +1.26% | 19,400 | 54億960万 | +0.42% | 7.29 | 1.04 |
| 07/01 | 952 | 961 | 951 | 954 | +0.21% | 5,200 | 53億4240万 | -0.93% | 7.2 | 1.03 |
| 06/30 | 960 | 962 | 952 | 952 | -0.83% | 1,100 | 53億3120万 | -1.24% | 7.19 | 1.03 |
| 06/29 | 950 | 963 | 949 | 960 | +2.13% | 5,500 | 53億7600万 | -0.52% | 7.25 | 1.04 |
| 06/26 | 936 | 945 | 936 | 940 | +0.11% | 8,100 | 52億6400万 | -2.59% | 7.1 | 1.02 |
| 06/25 | 939 | 945 | 937 | 939 | 0% | 9,400 | 52億5840万 | -2.9% | 7.09 | 1.01 |
| 06/24 | 941 | 945 | 938 | 939 | -0.53% | 10,100 | 52億5840万 | -3.1% | 7.09 | 1.01 |
| 06/23 | 950 | 955 | 941 | 944 | -1.26% | 10,200 | 52億8640万 | -2.78% | 7.13 | 1.02 |
| 06/22 | 943 | 960 | 942 | 956 | 0% | 15,600 | 53億5360万 | -1.75% | 7.22 | 1.03 |
| 06/19 | 955 | 956 | 945 | 956 | 0% | 9,000 | 53億5360万 | -2.05% | 7.22 | 1.03 |
| 06/18 | 962 | 967 | 953 | 956 | -1.14% | 13,900 | 53億5360万 | -2.25% | 7.22 | 1.03 |
| 06/17 | 958 | 974 | 955 | 967 | +0.1% | 7,100 | 54億1520万 | -1.23% | 7.3 | 1.04 |
| 06/16 | 985 | 985 | 962 | 966 | -2.33% | 9,600 | 54億960万 | -1.53% | 7.29 | 1.04 |
| 06/15 | 961 | 1,000 | 961 | 989 | +1.96% | 18,500 | 55億3840万 | +0.71% | 7.47 | 1.07 |
| 06/12 | 958 | 973 | 958 | 970 | +1.04% | 3,700 | 54億3200万 | -1.52% | 7.32 | 1.05 |
| 06/11 | 950 | 964 | 950 | 960 | +0.21% | 11,700 | 53億7600万 | -2.64% | 7.25 | 1.04 |
| 06/10 | 959 | 977 | 958 | 958 | -0.42% | 8,700 | 53億6480万 | -2.94% | 7.23 | 1.03 |
| 06/09 | 955 | 988 | 955 | 962 | +0.42% | 8,200 | 53億8720万 | -2.63% | 7.26 | 1.04 |
| 06/08 | 993 | 993 | 940 | 958 | -4.3% | 41,700 | 53億6480万 | -3.23% | 7.23 | 1.03 |
| 06/05 | 935 | 1,015 | 935 | 1,001 | +5.48% | 33,900 | 56億560万 | +1.01% | 7.56 | 1.08 |
| 06/04 | 943 | 953 | 925 | 949 | 0% | 31,300 | 53億1440万 | -4.14% | 7.16 | 1.02 |
| 06/03 | 975 | 977 | 941 | 949 | -3.06% | 104,600 | 53億1440万 | -4.43% | 7.16 | 1.02 |
| 06/02 | 978 | 984 | 976 | 979 | 0% | 45,000 | 54億8240万 | -1.81% | 7.39 | 1.06 |
| 06/01 | 983 | 987 | 976 | 979 | -1.71% | 37,800 | 54億8240万 | -2.1% | 7.39 | 1.06 |
| 05/29 | 987 | 997 | 982 | 996 | 0% | 12,400 | 55億7760万 | -0.8% | 7.52 | 0.75 |
| 05/28 | 988 | 997 | 976 | 996 | +2.05% | 42,600 | 55億7760万 | -1.09% | 7.52 | 0.75 |
| 05/27 | 997 | 1,000 | 972 | 976 | +0.21% | 27,700 | 54億6560万 | -3.46% | 7.37 | 0.73 |
| 05/26 | 976 | 1,023 | 974 | 974 | 0% | 78,900 | 54億5440万 | -4.04% | 7.35 | 0.73 |
| 05/25 | 987 | 993 | 970 | 974 | -1.62% | 39,000 | 54億5440万 | -4.51% | 7.35 | 0.73 |
| 05/22 | 990 | 993 | 981 | 990 | +0.1% | 5,300 | 55億4400万 | -3.41% | 7.47 | 0.75 |
| 05/21 | 993 | 999 | 984 | 989 | +0.51% | 63,000 | 55億3840万 | -4.63% | 7.47 | 0.74 |
| 05/20 | 1,000 | 1,003 | 969 | 984 | -1.8% | 27,700 | 55億1040万 | -5.75% | 7.43 | 0.74 |
| 05/19 | 993 | 1,015 | 993 | 1,002 | -0.6% | 16,500 | 56億1120万 | -4.57% | 7.56 | 0.75 |
| 05/18 | 1,024 | 1,025 | 985 | 1,008 | +0.2% | 10,400 | 56億4480万 | -4.45% | 7.61 | 0.76 |
| 05/15 | 997 | 1,006 | 997 | 1,006 | +0.5% | 18,500 | 56億3360万 | -4.91% | 7.59 | 0.76 |
| 05/14 | 1,001 | 1,010 | 1,000 | 1,001 | -0.89% | 15,100 | 56億560万 | -6.1% | 7.56 | 0.75 |
| 05/13 | 995 | 1,018 | 995 | 1,010 | +0.9% | 16,200 | 56億5600万 | -5.87% | 7.62 | 0.76 |
| 05/12 | 1,040 | 1,050 | 991 | 1,001 | -3.84% | 66,300 | 56億560万 | -7.66% | 7.56 | 0.75 |
| 05/11 | 1,005 | 1,051 | 1,005 | 1,041 | +4.31% | 31,100 | 58億2960万 | - | 7.86 | 0.78 |
| 05/08 | 990 | 1,017 | 989 | 998 | +0.6% | 20,700 | 55億8880万 | - | 7.53 | 0.75 |
| 05/07 | 992 | 995 | 985 | 992 | -0.2% | 27,700 | 55億5520万 | - | 7.49 | 0.75 |
| 05/01 | 992 | 995 | 990 | 994 | +0.2% | 11,500 | 55億6640万 | - | 7.5 | 0.75 |
| 04/30 | 992 | 1,000 | 991 | 992 | -0.2% | 13,100 | 55億5520万 | - | 7.49 | 0.75 |
| 04/28 | 1,007 | 1,007 | 987 | 994 | +0.81% | 19,300 | 55億6640万 | - | 7.5 | 0.75 |
| 04/27 | 1,016 | 1,016 | 978 | 986 | -3.33% | 58,100 | 55億2160万 | - | 7.44 | 0.74 |
| 04/24 | 1,037 | 1,038 | 1,010 | 1,020 | -2.02% | 36,100 | 57億1200万 | - | 7.7 | 0.77 |
| 04/23 | 1,041 | 1,054 | 1,035 | 1,041 | -0.38% | 43,000 | 58億2960万 | - | 7.86 | 0.78 |
| 04/22 | 1,080 | 1,082 | 1,039 | 1,045 | -3.33% | 85,600 | 58億5200万 | - | 7.89 | 0.79 |
| 04/21 | 1,080 | 1,088 | 1,072 | 1,081 | +0.09% | 34,100 | 60億5360万 | - | 8.16 | 0.81 |
| 04/20 | 1,086 | 1,086 | 1,064 | 1,080 | -1.28% | 43,000 | 60億4800万 | - | 8.15 | 0.81 |
| 04/17 | 1,090 | 1,095 | 1,084 | 1,094 | +0.37% | 31,500 | 61億2640万 | - | 8.26 | 0.82 |
| 04/16 | 1,081 | 1,104 | 1,070 | 1,090 | +0.28% | 67,400 | 61億400万 | - | 8.23 | 0.82 |
| 04/15 | 1,127 | 1,127 | 1,087 | 1,087 | -1% | 101,900 | 60億8720万 | - | 8.2 | 0.82 |
| 04/14 | 1,106 | 1,140 | 1,070 | 1,098 | -14.88% | 400,600 | 61億4880万 | - | 8.29 | 0.83 |
| 04/13 | 1,171 | 1,310 | 1,156 | 1,290 | +10.45% | 307,300 | 72億2400万 | - | 9.74 | 0.97 |
| 04/10 | 1,142 | 1,168 | 1,116 | 1,168 | +2.82% | 56,100 | 65億4080万 | - | 8.82 | 0.88 |
| 04/09 | 1,110 | 1,147 | 1,110 | 1,136 | +2.34% | 73,500 | 63億6160万 | - | 8.57 | 0.85 |
| 04/08 | 1,130 | 1,137 | 1,100 | 1,110 | +0.45% | 129,000 | 62億1600万 | - | 8.38 | 0.84 |
| 04/07 | 1,154 | 1,178 | 1,096 | 1,105 | -6.67% | 336,000 | 61億8800万 | - | 8.34 | 0.83 |
| 04/06 | 1,173 | 1,215 | 1,146 | 1,184 | -1.33% | 190,200 | 66億3040万 | - | 8.94 | 0.89 |
| 04/03 | 1,258 | 1,285 | 1,200 | 1,200 | -6.18% | 330,500 | 67億2000万 | - | 9.06 | 0.9 |
| 04/02 | 1,301 | 1,390 | 1,241 | 1,279 | 0% | 1,505,100 | 71億6240万 | - | 9.65 | 0.96 |
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。
