ピアラ（7044）の株価チャート
株価
5/29
- 前日 (5/28)
- 510
- 始値
- 510
- 高値
- 530
- 安値
- 510
- 終値 +0.98%
- 515
- 出来高 +50.81%
- 18,700
乖離率
- 株価（5日）
移動平均値 - +0.59%
512 - 株価（25日）
移動平均値 - -3.01%
531 - 出来高（5日）
移動平均値 - +31.14%
14,260
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 510 | 530 | 510 | 515 | +0.98% | 18,700 | 37億9415万 | -3.01% | 16.94 | 5.76 |
| 05/28 | 513 | 520 | 509 | 510 | -0.58% | 12,400 | 37億5732万 | -3.95% | 16.77 | 5.7 |
| 05/27 | 507 | 520 | 507 | 513 | +0.39% | 13,800 | 37億7942万 | -3.57% | 16.87 | 5.73 |
| 05/26 | 512 | 513 | 506 | 511 | -0.2% | 14,800 | 37億6469万 | -4.13% | 16.81 | 5.71 |
| 05/25 | 517 | 519 | 512 | 512 | -0.97% | 11,600 | 37億7205万 | -4.12% | 16.84 | 5.72 |
| 05/22 | 529 | 530 | 500 | 517 | -1.71% | 18,700 | 38億889万 | -3.36% | 17 | 5.78 |
| 05/21 | 528 | 528 | 525 | 526 | -0.38% | 7,600 | 38億7519万 | -1.87% | 17.3 | 5.88 |
| 05/20 | 539 | 539 | 525 | 528 | -0.19% | 8,800 | 38億8993万 | -1.68% | 17.36 | 5.9 |
| 05/19 | 535 | 536 | 529 | 529 | -0.19% | 8,400 | 38億9730万 | -1.49% | 17.4 | 5.91 |
| 05/18 | 535 | 538 | 530 | 530 | -1.3% | 15,900 | 39億466万 | -1.3% | 17.43 | 5.92 |
| 05/15 | 539 | 539 | 531 | 537 | +0.37% | 7,700 | 39億5624万 | 0% | 17.66 | 6 |
| 05/14 | 540 | 540 | 535 | 535 | -0.37% | 4,600 | 39億4150万 | -0.37% | 17.59 | 5.98 |
| 05/13 | 549 | 549 | 537 | 537 | -2.01% | 9,400 | 39億5624万 | 0% | 17.66 | 6 |
| 05/12 | 548 | 550 | 539 | 548 | +0.18% | 7,500 | 40億3728万 | +2.05% | 18.02 | 6.13 |
| 05/11 | 544 | 548 | 542 | 547 | +0.92% | 11,700 | 40億2991万 | +2.05% | 17.99 | 6.11 |
| 05/08 | 538 | 543 | 538 | 542 | +0.56% | 6,900 | 39億9307万 | +1.5% | 17.82 | 6.06 |
| 05/07 | 540 | 545 | 538 | 539 | 0% | 10,600 | 39億7097万 | +1.13% | 17.73 | 6.03 |
| 05/01 | 541 | 541 | 535 | 539 | 0% | 5,700 | 39億7097万 | +1.7% | 17.73 | 6.03 |
| 04/30 | 544 | 544 | 537 | 539 | -0.19% | 8,500 | 39億7097万 | +1.89% | 17.73 | 6.03 |
| 04/28 | 534 | 544 | 534 | 540 | +1.89% | 15,900 | 39億7834万 | +2.47% | 17.76 | 6.04 |
| 04/27 | 531 | 535 | 530 | 530 | -0.38% | 10,200 | 39億466万 | +0.95% | 17.43 | 5.92 |
| 04/24 | 540 | 540 | 532 | 532 | -0.19% | 7,200 | 39億1940万 | +1.72% | 17.5 | 5.95 |
| 04/23 | 537 | 538 | 531 | 533 | -0.93% | 9,000 | 39億2677万 | +2.11% | 17.53 | 5.96 |
| 04/22 | 538 | 540 | 538 | 538 | +0.37% | 7,400 | 39億6360万 | +3.26% | 17.69 | 6.01 |
| 04/21 | 539 | 540 | 534 | 536 | -0.56% | 6,200 | 39億4887万 | +3.08% | 17.63 | 5.99 |
| 04/20 | 534 | 540 | 534 | 539 | +1.13% | 6,100 | 39億7097万 | +4.05% | 17.73 | 6.03 |
| 04/17 | 538 | 540 | 533 | 533 | 0% | 3,900 | 39億2677万 | +3.09% | 17.53 | 5.96 |
| 04/16 | 533 | 538 | 531 | 533 | -0.37% | 10,600 | 39億2677万 | +3.29% | 17.53 | 5.96 |
| 04/15 | 543 | 543 | 535 | 535 | -1.47% | 13,200 | 39億4150万 | +3.88% | 17.59 | 5.98 |
| 04/14 | 545 | 545 | 540 | 543 | +0.56% | 6,800 | 40億44万 | +5.85% | 17.86 | 6.07 |
| 04/13 | 535 | 540 | 531 | 540 | +1.31% | 8,900 | 39億7834万 | +5.68% | 17.76 | 6.04 |
| 04/10 | 539 | 539 | 533 | 533 | -0.19% | 6,500 | 39億2677万 | +4.51% | 17.53 | 5.96 |
| 04/09 | 541 | 541 | 532 | 534 | -0.19% | 10,400 | 39億3413万 | +5.12% | 17.56 | 5.97 |
| 04/08 | 542 | 543 | 535 | 535 | -0.74% | 13,500 | 39億4150万 | +5.94% | 17.59 | 5.98 |
| 04/07 | 542 | 542 | 535 | 539 | +1.13% | 7,700 | 39億7097万 | +6.94% | 17.73 | 6.03 |
| 04/06 | 536 | 539 | 533 | 533 | +0.38% | 12,100 | 39億2677万 | +6.18% | 17.53 | 5.96 |
| 04/03 | 526 | 535 | 526 | 531 | 0% | 13,100 | 39億1203万 | +5.78% | 17.46 | 5.94 |
| 04/02 | 520 | 534 | 517 | 531 | +2.12% | 37,100 | 39億1203万 | +5.99% | 17.46 | 5.94 |
| 04/01 | 510 | 520 | 510 | 520 | +2.16% | 11,000 | 38億3099万 | +4% | 17.1 | 5.81 |
| 03/31 | 505 | 511 | 497 | 509 | +2% | 16,300 | 37億4995万 | +2% | 16.74 | 5.69 |
| 03/30 | 490 | 506 | 490 | 499 | +2.25% | 18,500 | 36億7628万 | -0.2% | 16.41 | 5.58 |
| 03/27 | 486 | 495 | 486 | 488 | -0.81% | 26,500 | 35億9524万 | -2.4% | 16.05 | 5.46 |
| 03/26 | 507 | 507 | 492 | 492 | -2.19% | 10,600 | 36億2471万 | -1.8% | 16.18 | 5.5 |
| 03/25 | 494 | 508 | 494 | 503 | +2.44% | 16,600 | 37億575万 | +0.2% | 16.54 | 5.62 |
| 03/24 | 497 | 497 | 487 | 491 | +1.66% | 10,900 | 36億1734万 | -2.39% | 16.15 | 5.49 |
| 03/23 | 498 | 499 | 480 | 483 | -3.98% | 36,500 | 35億5840万 | -4.55% | 15.88 | 5.4 |
| 03/19 | 511 | 513 | 503 | 503 | -1.57% | 12,700 | 37億575万 | -1.18% | 16.54 | 5.62 |
| 03/18 | 505 | 512 | 505 | 511 | +1.39% | 9,500 | 37億6469万 | 0% | 16.81 | 5.71 |
| 03/17 | 500 | 507 | 498 | 504 | +0.8% | 5,900 | 37億1311万 | -1.56% | 16.58 | 5.63 |
| 03/16 | 504 | 505 | 497 | 500 | +0.4% | 12,100 | 36億8365万 | -2.53% | 16.44 | 5.59 |
| 03/13 | 505 | 506 | 497 | 498 | -1.58% | 14,300 | 36億6891万 | -3.3% | 16.38 | 5.57 |
| 03/12 | 506 | 510 | 503 | 506 | -0.78% | 7,200 | 37億2785万 | -1.94% | 16.64 | 5.66 |
| 03/11 | 505 | 514 | 504 | 510 | +1.8% | 23,000 | 37億5732万 | -1.54% | 16.77 | 5.7 |
| 03/10 | 490 | 503 | 490 | 501 | +3.51% | 12,000 | 36億9101万 | -3.47% | 16.48 | 5.6 |
| 03/09 | 490 | 490 | 474 | 484 | -3.2% | 34,700 | 35億6577万 | -6.92% | 15.92 | 5.41 |
| 03/06 | 488 | 503 | 485 | 500 | +0.81% | 28,300 | 36億8365万 | -4.21% | 16.44 | 5.59 |
| 03/05 | 482 | 496 | 482 | 496 | +6.44% | 43,100 | 36億5418万 | -5.34% | 16.31 | 5.54 |
| 03/04 | 490 | 491 | 466 | 466 | -6.24% | 102,900 | 34億3316万 | -11.24% | 15.33 | 5.21 |
| 03/03 | 504 | 506 | 497 | 497 | -1.58% | 22,600 | 36億6154万 | -6.05% | 16.34 | 5.56 |
| 03/02 | 514 | 514 | 505 | 505 | -2.88% | 31,400 | 37億2048万 | -4.9% | 16.61 | 5.65 |
| 02/27 | 515 | 523 | 515 | 520 | +0.19% | 18,500 | 38億3099万 | -2.44% | 17.1 | 5.81 |
| 02/26 | 500 | 519 | 500 | 519 | +3.8% | 26,800 | 38億2362万 | -2.81% | 17.07 | 5.8 |
| 02/25 | 498 | 507 | 498 | 500 | +0.2% | 29,100 | 36億8365万 | -6.54% | 16.44 | 5.59 |
| 02/24 | 509 | 510 | 495 | 499 | -3.11% | 57,800 | 36億7628万 | -7.25% | 16.41 | 5.58 |
| 02/20 | 511 | 529 | 509 | 515 | 0% | 32,500 | 37億9415万 | -4.63% | 16.94 | 5.76 |
| 02/19 | 500 | 525 | 497 | 515 | +3% | 74,500 | 37億9415万 | -4.98% | 16.94 | 5.76 |
| 02/18 | 517 | 526 | 498 | 500 | -3.47% | 99,400 | 36億8365万 | -7.92% | 16.44 | 5.59 |
| 02/17 | 544 | 544 | 512 | 518 | -4.6% | 76,900 | 38億1626万 | -4.78% | 17.04 | 5.79 |
| 02/16 | 553 | 553 | 531 | 543 | -3.55% | 47,400 | 40億44万 | -0.55% | 17.86 | 6.07 |
| 02/13 | 543 | 571 | 543 | 563 | +1.81% | 46,600 | 41億4778万 | +3.3% | 18.52 | 6.29 |
| 02/12 | 547 | 559 | 547 | 553 | +1.1% | 21,700 | 40億7411万 | +1.65% | 18.19 | 6.18 |
| 02/10 | 531 | 550 | 531 | 547 | +2.63% | 20,100 | 40億2991万 | +0.55% | 17.99 | 6.11 |
| 02/09 | 544 | 544 | 533 | 533 | -0.19% | 14,000 | 39億2677万 | -2.02% | 17.53 | 5.96 |
| 02/06 | 537 | 540 | 532 | 534 | -1.66% | 11,900 | 39億3413万 | -2.02% | 17.56 | 5.97 |
| 02/05 | 544 | 550 | 542 | 543 | +0.18% | 14,000 | 40億44万 | -0.55% | 17.86 | 6.07 |
| 02/04 | 540 | 547 | 536 | 542 | +0.37% | 14,600 | 39億9307万 | -1.28% | 17.82 | 6.06 |
| 02/03 | 539 | 540 | 530 | 540 | +0.37% | 19,900 | 39億7834万 | -2% | 17.76 | 6.04 |
| 02/02 | 536 | 545 | 535 | 538 | +0.37% | 15,200 | 39億6360万 | -2.89% | 17.69 | 6.01 |
| 01/30 | 543 | 543 | 536 | 536 | 0% | 12,500 | 39億4887万 | -3.77% | 17.63 | 5.99 |
| 01/29 | 540 | 540 | 531 | 536 | +0.75% | 18,600 | 39億4887万 | -4.29% | 17.63 | 5.99 |
| 01/28 | 548 | 548 | 532 | 532 | -1.48% | 15,100 | 39億1940万 | -5.34% | 17.5 | 5.95 |
| 01/27 | 542 | 547 | 530 | 540 | -1.64% | 40,400 | 39億7834万 | -4.42% | 17.76 | 6.04 |
| 01/26 | 546 | 553 | 546 | 549 | -0.9% | 7,800 | 40億4464万 | -3.17% | 18.06 | 6.14 |
| 01/23 | 544 | 554 | 543 | 554 | +1.65% | 9,600 | 40億8148万 | -2.46% | 18.22 | 6.19 |
| 01/22 | 549 | 551 | 545 | 545 | -0.73% | 17,500 | 40億1517万 | -4.39% | 17.92 | 6.09 |
| 01/21 | 555 | 556 | 549 | 549 | -1.08% | 15,100 | 40億4464万 | -4.02% | 18.06 | 6.14 |
| 01/20 | 564 | 565 | 553 | 555 | -1.77% | 18,300 | 40億8885万 | -3.31% | 18.25 | 6.2 |
| 01/19 | 563 | 567 | 558 | 565 | +0.53% | 15,600 | 41億6252万 | -1.91% | 18.58 | 6.32 |
| 01/16 | 552 | 562 | 552 | 562 | +1.81% | 20,300 | 41億4042万 | -2.6% | 18.48 | 6.28 |
| 01/15 | 533 | 554 | 533 | 552 | +2.99% | 47,900 | 40億6674万 | -4.5% | 18.15 | 6.17 |
| 01/14 | 545 | 549 | 536 | 536 | -1.83% | 24,600 | 39億4887万 | -7.59% | 17.63 | 5.99 |
| 01/13 | 550 | 550 | 544 | 546 | -0.18% | 18,000 | 40億2254万 | -6.19% | 17.96 | 6.1 |
| 01/09 | 539 | 548 | 537 | 547 | +2.05% | 30,400 | 40億2991万 | -6.5% | 17.99 | 6.11 |
| 01/08 | 529 | 539 | 529 | 536 | +0.94% | 35,500 | 39億4887万 | -8.69% | 17.63 | 5.99 |
| 01/07 | 542 | 544 | 529 | 531 | -1.85% | 83,100 | 39億1203万 | -10% | 17.46 | 5.94 |
| 01/06 | 555 | 557 | 540 | 541 | -2.35% | 80,100 | 39億8570万 | -8.92% | 17.79 | 6.05 |
| 01/05 | 558 | 560 | 554 | 554 | -1.42% | 63,300 | 40億8148万 | -7.05% | 18.22 | 6.19 |
| 2025 | ||||||||||
| 12/30 | 557 | 563 | 556 | 562 | +0.18% | 37,100 | 41億4042万 | -6.02% | 20.22 | 7.04 |
| 12/29 | 556 | 573 | 556 | 561 | -8.03% | 151,000 | 41億3305万 | -6.5% | 20.18 | 7.03 |
| 12/26 | 608 | 613 | 598 | 610 | 0% | 121,300 | 44億9405万 | +1.5% | 21.95 | 7.65 |
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 | |
| 2018年 12月期 | 3,070 6,140 12/14 | 1,690 3,380 12/25 | 2,116,200 1,058,100 12/14 | 213億7849万 | 117億6861万 | +14.72% 1/25 | -4.41% 2/1 |
| 2019年 12月期 | 2,635 5,270 1/24 | 1,053 2,105 8/6 | 363,000 181,500 2/21 | 186億4188万 | 74億6399万 | +22.59% 12/26 | -24.61% 2/19 |
| 2020年 12月期 | 2,857 10/7 | 882 4/3 | 1,013,000 5/28 | 203億1806万 | 62億6812万 | +40.97% 5/7 | -31.89% 2/28 |
| 2021年 12月期 | 2,254 1/4 | 593 12/2 | 337,600 5/17 | 160億3405万 | 42億2045万 | +3.32% 11/16 | -29.05% 5/17 |
| 2022年 12月期 | 1,423 4/11 | 475 2/24 | 12,074,200 4/8 | 101億2823万 | 33億8082万 | +100.35% 4/8 | -17.17% 12/29 |
| 2023年 12月期 | 764 3/30 | 270 12/27 | 2,308,000 3/30 | 54億3888万 | 19億2352万 | +27.81% 1/31 | -22.74% 11/17 |
| 2024年 12月期 | 428 8/27 | 197 8/7 | 6,113,300 8/22 | 30億4914万 | 14億345万 | +56.67% 8/26 | -22.4% 8/5 |
| 2025年 12月期 | 750 6/2 | 195 4/7 | 4,944,300 5/20 | 55億2499万 | 14億3649万 | +82.06% 5/20 | -19.62% 4/7 |
| 最新 | 515 2026/5/29 | 18,700 | 37億9415万 | -3.01% 531 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -73%（0.27倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 140%（2.4倍）
- 2026/05/29 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
195円（2025/04/07） - 164%（2.64倍）
515円（5/29）
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。
