平山 HD（7781）の時価総額の推移
- 2016年6月30日
- 15億3104万
- 2017年6月30日
- 19億4798万
- 2018年6月29日
- 42億1606万
- 2019年6月28日
- 49億4201万
- 2020年6月30日
- 44億8834万
- 2021年6月30日
- 48億1488万
- 2022年6月30日
- 49億1437万
- 2023年6月30日
- 63億1869万
- 2024年6月28日
- 76億4574万
- 2025年6月30日
- 79億1674万
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 1,459 | 1,459 | 1,403 | 1,404 | -3.11% | 11,200 | 114億5158万 | -1.2% | 12.19 | 1.93 |
| 05/29 | 1,455 | 1,459 | 1,444 | 1,449 | +1.54% | 3,700 | 118億1862万 | +1.9% | 12.58 | 1.99 |
| 05/28 | 1,457 | 1,460 | 1,427 | 1,427 | -1.45% | 5,500 | 116億3918万 | +0.35% | 12.39 | 1.96 |
| 05/27 | 1,423 | 1,463 | 1,423 | 1,448 | +0.84% | 5,500 | 118億1046万 | +1.69% | 12.57 | 1.99 |
| 05/26 | 1,403 | 1,436 | 1,402 | 1,436 | +2.06% | 1,900 | 117億1259万 | +0.84% | 12.46 | 1.97 |
| 05/25 | 1,411 | 1,420 | 1,380 | 1,407 | +1.15% | 4,100 | 114億7605万 | -1.19% | 12.21 | 1.93 |
| 05/22 | 1,400 | 1,417 | 1,376 | 1,391 | -1.7% | 3,500 | 113億4555万 | -2.45% | 12.07 | 1.91 |
| 05/21 | 1,420 | 1,430 | 1,400 | 1,415 | +1.29% | 15,700 | 115億4130万 | -0.98% | 12.28 | 1.94 |
| 05/20 | 1,448 | 1,454 | 1,397 | 1,397 | -4.32% | 9,000 | 113億9449万 | -2.44% | 12.12 | 1.92 |
| 05/19 | 1,438 | 1,466 | 1,438 | 1,460 | +1.53% | 14,000 | 119億834万 | +1.6% | 12.67 | 2 |
| 05/18 | 1,485 | 1,485 | 1,433 | 1,438 | +0.56% | 7,900 | 117億2890万 | -0.07% | 12.48 | 1.97 |
| 05/15 | 1,462 | 1,464 | 1,419 | 1,430 | -1.11% | 12,300 | 116億6365万 | -0.76% | 12.41 | 1.96 |
| 05/14 | 1,452 | 1,474 | 1,446 | 1,446 | -0.34% | 7,100 | 117億9415万 | +0.14% | 12.55 | 1.98 |
| 05/13 | 1,449 | 1,465 | 1,445 | 1,451 | +0.07% | 7,600 | 118億3493万 | +0.42% | 12.59 | 1.99 |
| 05/12 | 1,461 | 1,480 | 1,450 | 1,450 | -0.75% | 6,100 | 118億2678万 | +0.35% | 12.58 | 1.99 |
| 05/11 | 1,451 | 1,474 | 1,451 | 1,461 | +1.04% | 5,000 | 119億1650万 | +1.04% | 12.68 | 2.01 |
| 05/08 | 1,444 | 1,446 | 1,416 | 1,446 | +0.56% | 4,800 | 117億9415万 | +0.07% | 12.55 | 1.98 |
| 05/07 | 1,419 | 1,448 | 1,412 | 1,438 | +3.38% | 13,400 | 117億2890万 | -0.48% | 12.48 | 1.97 |
| 05/01 | 1,381 | 1,395 | 1,381 | 1,391 | +0.8% | 3,400 | 113億4555万 | -4% | 12.07 | 1.91 |
| 04/30 | 1,403 | 1,403 | 1,377 | 1,380 | -1.15% | 11,100 | 112億5583万 | -5.09% | 11.98 | 1.89 |
| 04/28 | 1,377 | 1,398 | 1,377 | 1,396 | +1.38% | 2,500 | 113億8633万 | -4.45% | 12.12 | 1.92 |
| 04/27 | 1,375 | 1,394 | 1,357 | 1,377 | +0.15% | 5,000 | 112億3136万 | -6.01% | 11.95 | 1.89 |
| 04/24 | 1,386 | 1,401 | 1,370 | 1,375 | -0.79% | 8,900 | 112億1505万 | -6.46% | 11.93 | 1.89 |
| 04/23 | 1,430 | 1,430 | 1,385 | 1,386 | -3.35% | 16,400 | 113億477万 | -6.16% | 12.03 | 1.9 |
| 04/22 | 1,427 | 1,435 | 1,427 | 1,434 | +0.14% | 2,600 | 116億9627万 | -3.37% | 12.45 | 1.97 |
| 04/21 | 1,447 | 1,452 | 1,425 | 1,432 | -1.24% | 10,300 | 116億7996万 | -3.76% | 12.43 | 1.97 |
| 04/20 | 1,459 | 1,459 | 1,450 | 1,450 | -0.48% | 2,400 | 118億2678万 | -2.82% | 12.58 | 1.99 |
| 04/17 | 1,448 | 1,457 | 1,444 | 1,457 | +0.62% | 2,600 | 118億8387万 | -2.54% | 12.65 | 2 |
| 04/16 | 1,448 | 1,452 | 1,442 | 1,448 | +0.14% | 4,300 | 118億1046万 | -3.4% | 12.57 | 1.99 |
| 04/15 | 1,452 | 1,465 | 1,444 | 1,446 | -0.62% | 4,600 | 117億9415万 | -3.86% | 12.55 | 1.98 |
| 04/14 | 1,488 | 1,488 | 1,455 | 1,455 | -1.42% | 3,000 | 118億6756万 | -3.51% | 12.63 | 2 |
| 04/13 | 1,495 | 1,501 | 1,476 | 1,476 | -1.07% | 3,500 | 120億3884万 | -2.25% | 12.81 | 2.03 |
| 04/10 | 1,501 | 1,513 | 1,485 | 1,492 | -0.6% | 4,000 | 121億6934万 | -1.26% | 12.95 | 2.05 |
| 04/09 | 1,531 | 1,531 | 1,501 | 1,501 | -1.96% | 6,600 | 122億4275万 | -0.79% | 13.03 | 2.06 |
| 04/08 | 1,500 | 1,541 | 1,496 | 1,531 | +3.31% | 3,700 | 124億8744万 | +1.32% | 13.29 | 2.1 |
| 04/07 | 1,493 | 1,508 | 1,480 | 1,482 | -0.74% | 8,300 | 120億8778万 | -2.11% | 12.86 | 2.03 |
| 04/06 | 1,475 | 1,502 | 1,475 | 1,493 | +1.22% | 3,500 | 121億7750万 | -1.78% | 12.96 | 2.05 |
| 04/03 | 1,477 | 1,477 | 1,461 | 1,475 | +1.72% | 6,400 | 120億3069万 | -3.02% | 12.8 | 2.02 |
| 04/02 | 1,496 | 1,504 | 1,450 | 1,450 | -2.09% | 18,900 | 118億2678万 | -4.79% | 12.58 | 1.99 |
| 04/01 | 1,435 | 1,485 | 1,435 | 1,481 | +3.35% | 6,400 | 120億7962万 | -2.82% | 12.85 | 2.03 |
| 03/31 | 1,454 | 1,469 | 1,418 | 1,433 | -1.51% | 14,300 | 116億8812万 | -5.91% | 12.44 | 1.97 |
| 03/30 | 1,485 | 1,503 | 1,449 | 1,455 | -4.59% | 15,400 | 118億6756万 | -4.59% | 12.63 | 2 |
| 03/27 | 1,510 | 1,570 | 1,510 | 1,525 | -0.07% | 4,900 | 124億3851万 | -0.07% | 13.24 | 2.09 |
| 03/26 | 1,563 | 1,567 | 1,519 | 1,526 | -1.74% | 4,300 | 124億4666万 | +0.13% | 13.24 | 2.09 |
| 03/25 | 1,501 | 1,564 | 1,501 | 1,553 | +3.46% | 12,400 | 126億6688万 | +1.97% | 13.48 | 2.13 |
| 03/24 | 1,520 | 1,520 | 1,470 | 1,501 | +0.74% | 11,900 | 122億4275万 | -1.18% | 13.03 | 2.06 |
| 03/23 | 1,535 | 1,535 | 1,490 | 1,490 | -3.5% | 12,900 | 121億5303万 | -1.59% | 12.93 | 2.04 |
| 03/19 | 1,537 | 1,550 | 1,537 | 1,544 | -1.97% | 5,200 | 125億9348万 | +2.32% | 13.4 | 2.12 |
| 03/18 | 1,520 | 1,575 | 1,519 | 1,575 | +3.69% | 3,900 | 128億4633万 | +5% | 13.67 | 2.16 |
| 03/17 | 1,535 | 1,575 | 1,500 | 1,519 | -0.98% | 15,300 | 123億8957万 | +1.88% | 13.18 | 2.08 |
| 03/16 | 1,541 | 1,618 | 1,491 | 1,534 | -0.65% | 103,800 | 125億1191万 | +3.37% | 13.31 | 2.11 |
| 03/13 | 1,514 | 1,544 | 1,503 | 1,544 | -0.45% | 4,300 | 125億9348万 | +4.61% | 13.4 | 2.12 |
| 03/12 | 1,570 | 1,600 | 1,508 | 1,551 | -1.27% | 10,800 | 126億5057万 | +5.65% | 13.46 | 2.13 |
| 03/11 | 1,560 | 1,578 | 1,520 | 1,571 | +1.68% | 5,100 | 128億1370万 | +7.6% | 13.63 | 2.16 |
| 03/10 | 1,520 | 1,546 | 1,510 | 1,545 | +3.55% | 4,400 | 126億163万 | +6.48% | 13.41 | 2.12 |
| 03/09 | 1,476 | 1,495 | 1,463 | 1,492 | -2.1% | 11,300 | 121億6934万 | +3.47% | 12.95 | 2.05 |
| 03/06 | 1,506 | 1,604 | 1,506 | 1,524 | -0.46% | 13,000 | 124億3035万 | +6.13% | 13.23 | 2.09 |
| 03/05 | 1,520 | 1,560 | 1,490 | 1,531 | +4.86% | 10,900 | 124億8744万 | +7.21% | 13.29 | 2.1 |
| 03/04 | 1,513 | 1,552 | 1,460 | 1,460 | -7.89% | 22,600 | 119億834万 | +2.82% | 12.67 | 2 |
| 03/03 | 1,618 | 1,622 | 1,550 | 1,585 | -3% | 20,500 | 129億2789万 | +12.09% | 13.76 | 2.18 |
| 03/02 | 1,536 | 1,634 | 1,536 | 1,634 | +6.31% | 26,700 | 133億2755万 | +16.38% | 14.18 | 2.24 |
| 02/27 | 1,510 | 1,537 | 1,507 | 1,537 | +1.79% | 17,300 | 125億3638万 | +10.5% | 13.34 | 2.11 |
| 02/26 | 1,484 | 1,520 | 1,484 | 1,510 | +1.75% | 19,300 | 123億1616万 | +9.26% | 13.11 | 2.07 |
| 02/25 | 1,470 | 1,486 | 1,450 | 1,484 | +1.64% | 9,500 | 121億409万 | +7.93% | 12.88 | 2.04 |
| 02/24 | 1,460 | 1,467 | 1,451 | 1,460 | -0.48% | 10,200 | 119億834万 | +6.73% | 12.67 | 2 |
| 02/20 | 1,466 | 1,467 | 1,450 | 1,467 | -1.48% | 8,400 | 119億6543万 | +7.63% | 12.73 | 2.01 |
| 02/19 | 1,489 | 1,489 | 1,442 | 1,489 | +0.4% | 19,800 | 121億4487万 | +9.65% | 12.92 | 2.04 |
| 02/18 | 1,527 | 1,527 | 1,451 | 1,483 | -1.13% | 29,800 | 120億9594万 | +9.69% | 12.87 | 2.04 |
| 02/17 | 1,520 | 1,520 | 1,445 | 1,500 | +4.17% | 79,100 | 122億3460万 | +11.36% | 13.02 | 2.06 |
| 02/16 | 1,380 | 1,468 | 1,380 | 1,440 | +4.5% | 47,900 | 117億4521万 | +7.46% | 12.5 | 1.98 |
| 02/13 | 1,360 | 1,378 | 1,333 | 1,378 | +1.03% | 17,900 | 112億3951万 | +3.22% | 11.96 | 1.89 |
| 02/12 | 1,345 | 1,365 | 1,340 | 1,364 | +2.48% | 13,100 | 111億2532万 | +2.4% | 11.84 | 1.87 |
| 02/10 | 1,331 | 1,349 | 1,321 | 1,331 | -0.6% | 13,300 | 108億5616万 | +0.08% | 11.55 | 1.83 |
| 02/09 | 1,339 | 1,344 | 1,310 | 1,339 | -0.37% | 10,100 | 109億2141万 | +0.75% | 11.62 | 1.84 |
| 02/06 | 1,342 | 1,344 | 1,311 | 1,344 | +0.07% | 6,200 | 109億6220万 | +1.2% | 11.66 | 1.84 |
| 02/05 | 1,345 | 1,350 | 1,339 | 1,343 | -0.15% | 4,400 | 109億5404万 | +1.21% | 11.66 | 1.84 |
| 02/04 | 1,341 | 1,345 | 1,330 | 1,345 | +0.07% | 4,800 | 109億7035万 | +1.43% | 11.67 | 1.85 |
| 02/03 | 1,337 | 1,344 | 1,320 | 1,344 | +0.6% | 3,100 | 109億6220万 | +1.28% | 11.66 | 1.84 |
| 02/02 | 1,340 | 1,340 | 1,320 | 1,336 | +0.91% | 4,300 | 108億9695万 | +0.68% | 11.6 | 1.83 |
| 01/30 | 1,341 | 1,341 | 1,275 | 1,324 | -1.12% | 13,500 | 107億9907万 | -0.23% | 11.49 | 1.82 |
| 01/29 | 1,327 | 1,340 | 1,327 | 1,339 | +0.75% | 2,700 | 109億2141万 | +0.9% | 11.62 | 1.84 |
| 01/28 | 1,337 | 1,337 | 1,328 | 1,329 | -0.67% | 1,700 | 108億3985万 | +0.38% | 11.53 | 1.82 |
| 01/27 | 1,323 | 1,339 | 1,323 | 1,338 | +1.52% | 2,000 | 109億1326万 | +1.21% | 11.61 | 1.84 |
| 01/26 | 1,315 | 1,318 | 1,313 | 1,318 | -0.08% | 3,600 | 107億5013万 | -0.23% | 11.44 | 1.81 |
| 01/23 | 1,334 | 1,348 | 1,318 | 1,319 | -0.45% | 7,000 | 107億5829万 | +0.08% | 11.45 | 1.81 |
| 01/22 | 1,320 | 1,349 | 1,319 | 1,325 | +0.91% | 6,400 | 108億723万 | +0.61% | 11.5 | 1.82 |
| 01/21 | 1,304 | 1,340 | 1,302 | 1,313 | 0% | 12,100 | 107億935万 | -0.08% | 11.4 | 1.8 |
| 01/20 | 1,327 | 1,336 | 1,313 | 1,313 | -0.3% | 7,200 | 107億935万 | +0.08% | 11.4 | 1.8 |
| 01/19 | 1,347 | 1,347 | 1,317 | 1,317 | -0.75% | 9,400 | 107億4197万 | +0.46% | 11.43 | 1.81 |
| 01/16 | 1,367 | 1,367 | 1,327 | 1,327 | -2.07% | 47,000 | 108億2354万 | +1.3% | 11.52 | 1.82 |
| 01/15 | 1,335 | 1,355 | 1,332 | 1,355 | +0.52% | 5,500 | 110億5192万 | +3.51% | 11.76 | 1.86 |
| 01/14 | 1,355 | 1,355 | 1,333 | 1,348 | +0.07% | 4,400 | 109億9482万 | +3.14% | 11.7 | 1.85 |
| 01/13 | 1,330 | 1,347 | 1,320 | 1,347 | +1.28% | 10,400 | 109億8667万 | +3.38% | 11.69 | 1.85 |
| 01/09 | 1,310 | 1,330 | 1,310 | 1,330 | +1.6% | 7,600 | 108億4801万 | +2.39% | 11.54 | 1.83 |
| 01/08 | 1,299 | 1,309 | 1,299 | 1,309 | -0.08% | 3,700 | 106億7672万 | +1.08% | 11.36 | 1.8 |
| 01/07 | 1,302 | 1,310 | 1,300 | 1,310 | 0% | 4,500 | 106億8488万 | +1.24% | 11.37 | 1.8 |
| 01/06 | 1,310 | 1,311 | 1,298 | 1,310 | -0.08% | 4,500 | 106億8488万 | +1.47% | 11.37 | 1.8 |
| 01/05 | 1,300 | 1,311 | 1,297 | 1,311 | -0.15% | 16,100 | 106億9304万 | +1.71% | 11.38 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 1,327 | 1,327 | 1,313 | 1,313 | +0.23% | 4,100 | 107億935万 | +2.1% | 11.4 | 1.86 |
| 12/29 | 1,313 | 1,316 | 1,283 | 1,310 | -1.5% | 63,100 | 106億8488万 | +2.02% | 11.37 | 1.85 |
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 | |
| 2016年 6月期 | 696 2,783 7/10 | 202 807 2/16 | 4,478,400 1,119,600 7/10 | 46億6208万 | 14億999万 | 15億3104万 6/30 |
| 2017年 6月期 | 313 1,250 5/15 | 218 870 9/9 | 122,400 30,600 1/5 | 21億8400万 | 15億2006万 | 19億4798万 6/30 |
| 2018年 6月期 | 1,026 4,105 3/27 | 284 1,136 7/4 | 1,067,200 266,800 8/31 | 72億2644万 | 19億8481万 | 42億1606万 6/29 |
| 2019年 6月期 | 938 3,750 8/16 | 495 1,980 12/25 | 575,200 143,800 8/16 | 67億1025万 | 35億4499万 | 49億4201万 6/28 |
| 2020年 6月期 | 780 1,560 1/20 | 364 728 3/23 | 393,600 196,800 8/29 | 55億9665万 | 26億1177万 | 44億8834万 6/30 |
| 2021年 6月期 | 826 1,651 6/18 1,651 6/17 | 551 1,101 10/30 | 439,600 219,800 6/17 | 59億5746万 | 39億7064万 | 48億1488万 6/30 |
| 2022年 6月期 | 862 1,723 11/18 | 561 1,121 1/25 | 260,800 130,400 11/18 | 62億1727万 | 40億7169万 | 49億1437万 6/30 |
| 2023年 6月期 | 978 6/9 | 606 10/3 | 185,500 6/9 | 75億8302万 | 46億9092万 | 63億1869万 6/30 |
| 2024年 6月期 | 1,438 5/7 | 760 8/14 | 206,500 8/15 | 113億4409万 | 59億6812万 | 76億4574万 6/28 |
| 2025年 6月期 | 1,150 8/16 | 832 8/5 | 125,200 4/30 | 92億4646万 | 66億8961万 | 79億1674万 6/30 |
| 最新 | 1,404 2026/6/1 | 11,200 | 114億5158万 | |||
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。
