ピジョン（7956）の時価総額の推移
- 2010年1月29日
- 718億9721万
- 2011年1月31日
- 507億2950万
- 2012年1月31日
- 581億5036万
- 2013年1月31日
- 1012億1570万
- 2014年1月31日
- 1887億6030万
- 2015年1月30日
- 2949億7749万
- 2016年1月29日
- 3044億3477万
- 2017年1月31日
- 3664億7032万
- 2018年1月31日
- 5101億8252万
- 2019年12月30日
- 4807億414万
- 2020年12月30日
- 5090億4950万
- 2021年12月30日
- 2629億5863万
- 2022年12月30日
- 2594億1637万
- 2023年12月29日
- 1942億1368万
- 2024年12月30日
- 1741億2189万
- 2025年12月30日
- 1928億4366万
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,954 | 1,968 | 1,942 | 1,942 | -0.61% | 620,700 | 2362億5106万 | +1.84% | 25.42 | 2.85 |
| 06/22 | 1,964 | 1,972 | 1,951 | 1,954 | -0.56% | 670,900 | 2377億1091万 | +2.57% | 25.58 | 2.86 |
| 06/19 | 1,960 | 1,974 | 1,944 | 1,965 | +0.26% | 662,400 | 2390億4909万 | +3.31% | 25.72 | 2.88 |
| 06/18 | 1,995 | 2,002 | 1,951 | 1,960 | -2.39% | 866,000 | 2384億4083万 | +3.32% | 25.66 | 2.87 |
| 06/17 | 1,984 | 2,013 | 1,981 | 2,008 | +1.36% | 627,200 | 2442億8019万 | +6.36% | 26.29 | 2.94 |
| 06/16 | 1,994 | 1,995 | 1,970 | 1,981 | +0.05% | 677,500 | 2409億9555万 | +5.6% | 25.93 | 2.9 |
| 06/15 | 2,000 | 2,000 | 1,978 | 1,980 | -0.65% | 787,500 | 2408億7390万 | +6.05% | 25.92 | 2.9 |
| 06/12 | 2,030 | 2,050 | 1,982 | 1,993 | +1.53% | 1,192,100 | 2424億5539万 | +7.27% | 26.09 | 2.92 |
| 06/11 | 1,980 | 1,984 | 1,944 | 1,963 | -1.06% | 801,800 | 2388億579万 | +6.22% | 25.7 | 2.88 |
| 06/10 | 1,934 | 1,991 | 1,913 | 1,984 | +3.55% | 1,744,700 | 2413億6051万 | +7.94% | 25.97 | 2.91 |
| 06/09 | 1,913 | 1,937 | 1,897 | 1,916 | -0.62% | 974,300 | 2330億8807万 | +4.93% | 25.08 | 2.81 |
| 06/08 | 1,898 | 1,928 | 1,895 | 1,928 | +1.9% | 1,258,900 | 2345億4792万 | +6.11% | 25.24 | 2.83 |
| 06/05 | 1,837 | 1,897 | 1,834 | 1,892 | +1.88% | 849,100 | 2301億6839万 | +4.59% | 24.77 | 2.77 |
| 06/04 | 1,877 | 1,882 | 1,845 | 1,857 | -0.48% | 591,500 | 2259億1052万 | +3% | 24.31 | 2.72 |
| 06/03 | 1,850 | 1,883 | 1,838 | 1,866 | +0.16% | 863,600 | 2270億540万 | +3.9% | 24.43 | 2.74 |
| 06/02 | 1,837 | 1,863 | 1,811 | 1,863 | +0.32% | 1,110,900 | 2266億4044万 | +4.08% | 24.39 | 2.73 |
| 06/01 | 1,848 | 1,865 | 1,820 | 1,857 | -0.54% | 1,251,100 | 2259億1052万 | +4.21% | 24.31 | 2.72 |
| 05/29 | 1,870 | 1,889 | 1,867 | 1,867 | -0.59% | 1,199,800 | 2271億2705万 | +5.12% | 24.44 | 2.74 |
| 05/28 | 1,875 | 1,896 | 1,860 | 1,878 | +0.97% | 893,900 | 2284億6524万 | +6.16% | 24.58 | 2.75 |
| 05/27 | 1,833 | 1,876 | 1,827 | 1,860 | +2.93% | 1,143,900 | 2262億7548万 | +5.62% | 24.35 | 2.73 |
| 05/26 | 1,831 | 1,831 | 1,805 | 1,807 | -0.88% | 1,419,100 | 2198億2784万 | +3.02% | 23.65 | 2.65 |
| 05/25 | 1,875 | 1,875 | 1,819 | 1,823 | -1.99% | 996,800 | 2217億7430万 | +4.23% | 23.86 | 2.67 |
| 05/22 | 1,860 | 1,876 | 1,843 | 1,860 | +1.03% | 1,196,800 | 2262億7548万 | +6.71% | 24.35 | 2.73 |
| 05/21 | 1,858 | 1,861 | 1,836 | 1,841 | +0.22% | 615,500 | 2239億6406万 | +6.11% | 24.1 | 2.7 |
| 05/20 | 1,858 | 1,902 | 1,823 | 1,837 | -2.29% | 1,340,800 | 2234億7745万 | +6.25% | 24.05 | 2.69 |
| 05/19 | 1,879 | 1,891 | 1,850 | 1,880 | 0% | 1,409,900 | 2287億855万 | +9.18% | 24.61 | 2.76 |
| 05/18 | 1,849 | 1,887 | 1,834 | 1,880 | +1.35% | 1,500,400 | 2287億855万 | +9.62% | 24.61 | 2.76 |
| 05/15 | 1,809 | 1,917 | 1,801 | 1,855 | +7.23% | 3,355,000 | 2256億6721万 | +8.67% | 24.28 | 2.72 |
| 05/14 | 1,738 | 1,738 | 1,712 | 1,730 | +1.23% | 752,800 | 2104億6053万 | +1.76% | 22.65 | 2.54 |
| 05/13 | 1,734 | 1,748 | 1,707 | 1,709 | -1.89% | 778,000 | 2079億580万 | +0.71% | 22.37 | 2.51 |
| 05/12 | 1,735 | 1,761 | 1,729 | 1,742 | -0.74% | 1,076,200 | 2119億2037万 | +2.83% | 22.8 | 2.55 |
| 05/11 | 1,717 | 1,779 | 1,711 | 1,755 | +0.57% | 2,164,500 | 2135億186万 | +3.85% | 22.97 | 2.57 |
| 05/08 | 1,735 | 1,756 | 1,723 | 1,745 | +1.34% | 1,335,000 | 2122億8533万 | +3.5% | 22.84 | 2.56 |
| 05/07 | 1,690 | 1,729 | 1,686 | 1,722 | +2.74% | 1,038,900 | 2094億8730万 | +2.44% | 22.54 | 2.52 |
| 05/01 | 1,681 | 1,681 | 1,650 | 1,676 | -0.65% | 602,800 | 2038億9124万 | -0.06% | 21.94 | 2.46 |
| 04/30 | 1,724 | 1,728 | 1,687 | 1,687 | -3.1% | 1,565,900 | 2052億2943万 | +0.72% | 22.08 | 2.47 |
| 04/28 | 1,750 | 1,754 | 1,727 | 1,741 | +0.4% | 1,036,600 | 2117億9871万 | +4.13% | 22.79 | 2.55 |
| 04/27 | 1,700 | 1,750 | 1,692 | 1,734 | +2.36% | 1,759,900 | 2109億4714万 | +4.08% | 22.7 | 2.54 |
| 04/24 | 1,717 | 1,720 | 1,683 | 1,694 | -0.24% | 971,100 | 2060億8100万 | +2.05% | 22.17 | 2.48 |
| 04/23 | 1,671 | 1,707 | 1,671 | 1,698 | +1.13% | 980,500 | 2065億6761万 | +2.54% | 22.23 | 2.49 |
| 04/22 | 1,684 | 1,696 | 1,674 | 1,679 | -0.65% | 582,800 | 2042億5620万 | +1.51% | 21.98 | 2.46 |
| 04/21 | 1,702 | 1,711 | 1,690 | 1,690 | -0.53% | 504,100 | 2055億9439万 | +2.3% | 22.12 | 2.48 |
| 04/20 | 1,730 | 1,735 | 1,696 | 1,699 | +0.35% | 731,200 | 2066億8927万 | +3.09% | 22.24 | 2.49 |
| 04/17 | 1,687 | 1,709 | 1,684 | 1,693 | +0.95% | 736,000 | 2059億5935万 | +2.98% | 22.16 | 2.48 |
| 04/16 | 1,690 | 1,693 | 1,677 | 1,677 | -0.06% | 774,000 | 2040億1289万 | +2.26% | 21.95 | 2.46 |
| 04/15 | 1,674 | 1,688 | 1,673 | 1,678 | +0.6% | 562,500 | 2041億3454万 | +2.5% | 21.97 | 2.46 |
| 04/14 | 1,673 | 1,680 | 1,659 | 1,668 | -0.3% | 818,800 | 2029億1801万 | +2.02% | 21.83 | 2.45 |
| 04/13 | 1,666 | 1,687 | 1,666 | 1,673 | +0.12% | 653,700 | 2035億2628万 | +2.45% | 21.9 | 2.45 |
| 04/10 | 1,680 | 1,689 | 1,664 | 1,671 | -0.36% | 589,200 | 2032億8297万 | +2.39% | 21.87 | 2.45 |
| 04/09 | 1,700 | 1,708 | 1,677 | 1,677 | -1.24% | 770,800 | 2040億1289万 | +2.95% | 21.95 | 2.46 |
| 04/08 | 1,700 | 1,707 | 1,689 | 1,698 | +0.35% | 1,131,300 | 2065億6761万 | +4.36% | 22.23 | 2.49 |
| 04/07 | 1,685 | 1,701 | 1,680 | 1,692 | +1.26% | 761,000 | 2058億3769万 | +4.12% | 22.15 | 2.48 |
| 04/06 | 1,678 | 1,683 | 1,660 | 1,671 | +0.91% | 629,600 | 2032億8297万 | +2.83% | 21.87 | 2.45 |
| 04/03 | 1,642 | 1,665 | 1,642 | 1,656 | +1.04% | 635,900 | 2014億5817万 | +1.78% | 21.68 | 2.43 |
| 04/02 | 1,650 | 1,666 | 1,629 | 1,639 | -0.55% | 1,013,600 | 1993億9006万 | +0.61% | 21.45 | 2.4 |
| 04/01 | 1,617 | 1,648 | 1,615 | 1,648 | +0.92% | 897,100 | 2004億8494万 | +1.04% | 21.57 | 2.42 |
| 03/31 | 1,624 | 1,642 | 1,619 | 1,633 | +0.86% | 786,400 | 1986億6014万 | 0% | 21.38 | 2.39 |
| 03/30 | 1,613 | 1,624 | 1,601 | 1,619 | -0.86% | 954,900 | 1969億5699万 | -0.92% | 21.19 | 2.37 |
| 03/27 | 1,634 | 1,643 | 1,619 | 1,633 | +1.05% | 939,000 | 1986億6014万 | -0.12% | 21.38 | 2.39 |
| 03/26 | 1,623 | 1,628 | 1,603 | 1,616 | +0.12% | 645,200 | 1965億9203万 | -1.16% | 21.15 | 2.37 |
| 03/25 | 1,622 | 1,622 | 1,612 | 1,614 | +0.81% | 603,700 | 1963億4872万 | -1.34% | 21.13 | 2.37 |
| 03/24 | 1,596 | 1,602 | 1,586 | 1,601 | +1.2% | 814,600 | 1947億6723万 | -2.2% | 20.96 | 2.35 |
| 03/23 | 1,583 | 1,588 | 1,567 | 1,582 | -1.43% | 876,200 | 1924億5581万 | -3.42% | 20.71 | 2.32 |
| 03/19 | 1,620 | 1,639 | 1,599 | 1,605 | -2.31% | 841,900 | 1952億5384万 | -2.19% | 21.01 | 2.35 |
| 03/18 | 1,618 | 1,643 | 1,614 | 1,643 | +1.73% | 739,700 | 1998億7667万 | 0% | 21.51 | 2.41 |
| 03/17 | 1,610 | 1,627 | 1,608 | 1,615 | +0.69% | 639,600 | 1964億7037万 | -1.7% | 21.14 | 2.37 |
| 03/16 | 1,594 | 1,606 | 1,591 | 1,604 | +0.69% | 936,400 | 1951億3219万 | -2.49% | 21 | 2.35 |
| 03/13 | 1,588 | 1,599 | 1,576 | 1,593 | +0.38% | 1,201,100 | 1937億9400万 | -3.34% | 20.85 | 2.34 |
| 03/12 | 1,613 | 1,617 | 1,581 | 1,587 | -2.04% | 1,181,400 | 1930億6408万 | -3.76% | 20.77 | 2.33 |
| 03/11 | 1,632 | 1,637 | 1,617 | 1,620 | -0.12% | 643,200 | 1970億7864万 | -1.88% | 21.21 | 2.38 |
| 03/10 | 1,632 | 1,635 | 1,617 | 1,622 | -0.18% | 803,600 | 1973億2195万 | -1.76% | 21.23 | 2.38 |
| 03/09 | 1,615 | 1,627 | 1,600 | 1,625 | -1.1% | 1,052,400 | 1976億8691万 | -1.52% | 21.27 | 2.38 |
| 03/06 | 1,627 | 1,647 | 1,601 | 1,643 | +2.82% | 1,847,600 | 1998億7667万 | -0.36% | 21.51 | 2.41 |
| 03/05 | 1,625 | 1,635 | 1,598 | 1,598 | -0.5% | 1,039,000 | 1944億227万 | -2.98% | 20.92 | 2.34 |
| 03/04 | 1,625 | 1,625 | 1,583 | 1,606 | -3.14% | 1,531,600 | 1953億7549万 | -2.61% | 21.02 | 2.35 |
| 03/03 | 1,672 | 1,683 | 1,652 | 1,658 | -2.59% | 1,035,200 | 2017億147万 | +0.55% | 21.7 | 2.43 |
| 03/02 | 1,706 | 1,725 | 1,699 | 1,702 | -1.33% | 788,700 | 2070億5423万 | +3.28% | 22.28 | 2.5 |
| 02/27 | 1,715 | 1,728 | 1,706 | 1,725 | +1.17% | 1,185,300 | 2098億5226万 | +4.86% | 22.58 | 2.53 |
| 02/26 | 1,709 | 1,721 | 1,694 | 1,705 | +1.31% | 930,700 | 2074億1919万 | +3.84% | 22.32 | 2.5 |
| 02/25 | 1,732 | 1,734 | 1,683 | 1,683 | -1.29% | 1,157,500 | 2047億4281万 | +2.56% | 22.03 | 2.47 |
| 02/24 | 1,668 | 1,709 | 1,651 | 1,705 | +3.71% | 2,003,900 | 2074億1919万 | +4.03% | 22.32 | 2.5 |
| 02/20 | 1,636 | 1,651 | 1,620 | 1,644 | -0.18% | 1,070,400 | 1999億9833万 | +0.43% | 21.52 | 2.41 |
| 02/19 | 1,645 | 1,648 | 1,631 | 1,647 | +0.3% | 645,000 | 2003億6329万 | +0.61% | 21.56 | 2.41 |
| 02/18 | 1,650 | 1,654 | 1,633 | 1,642 | +0.37% | 794,600 | 1997億5502万 | +0.37% | 21.49 | 2.41 |
| 02/17 | 1,630 | 1,640 | 1,617 | 1,636 | +0.06% | 822,700 | 1990億2510万 | +0.06% | 21.42 | 2.4 |
| 02/16 | 1,625 | 1,671 | 1,619 | 1,635 | +0.31% | 1,386,800 | 1989億344万 | +0.06% | 21.4 | 2.4 |
| 02/13 | 1,657 | 1,659 | 1,597 | 1,630 | -1.15% | 1,792,700 | 1982億9518万 | -0.24% | 21.34 | 2.39 |
| 02/12 | 1,674 | 1,676 | 1,649 | 1,649 | -0.6% | 1,207,900 | 2006億659万 | +0.92% | 21.59 | 2.42 |
| 02/10 | 1,636 | 1,661 | 1,635 | 1,659 | +0.42% | 599,300 | 2018億2313万 | +1.59% | 21.72 | 2.43 |
| 02/09 | 1,670 | 1,670 | 1,642 | 1,652 | -0.42% | 767,800 | 2009億7155万 | +1.29% | 21.63 | 2.42 |
| 02/06 | 1,664 | 1,670 | 1,654 | 1,659 | -0.48% | 1,168,800 | 2018億2313万 | +1.78% | 21.72 | 2.43 |
| 02/05 | 1,652 | 1,674 | 1,651 | 1,667 | +2.14% | 1,165,800 | 2027億9636万 | +2.4% | 21.82 | 2.44 |
| 02/04 | 1,637 | 1,647 | 1,628 | 1,632 | +0.25% | 810,300 | 1985億3848万 | +0.37% | 21.36 | 2.39 |
| 02/03 | 1,620 | 1,635 | 1,619 | 1,628 | +0.56% | 515,000 | 1980億5187万 | +0.06% | 21.31 | 2.39 |
| 02/02 | 1,645 | 1,646 | 1,618 | 1,619 | +0.56% | 732,300 | 1969億5699万 | -0.43% | 21.19 | 2.37 |
| 01/30 | 1,602 | 1,618 | 1,596 | 1,610 | +0.94% | 723,200 | 1958億6211万 | -1.04% | 21.08 | 2.36 |
| 01/29 | 1,593 | 1,595 | 1,580 | 1,595 | -0.25% | 750,400 | 1940億3731万 | -1.97% | 20.88 | 2.34 |
| 01/28 | 1,619 | 1,619 | 1,599 | 1,599 | -1.9% | 1,323,800 | 1945億2392万 | -1.78% | 20.93 | 2.34 |
| 01/27 | 1,610 | 1,630 | 1,605 | 1,630 | +1.24% | 1,058,300 | 1982億9518万 | +0.06% | 21.34 | 2.39 |
| 01/26 | 1,628 | 1,634 | 1,609 | 1,610 | -1.47% | 880,000 | 1958億6211万 | -1.11% | 21.08 | 2.36 |
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 | |
| 2010年 1月期 | 663 3,980 8/31 | 306 1,835 2/26 | 5,555,400 925,900 3/9 | - | - | 718億9721万 1/29 |
| 2011年 1月期 | 611 3,665 2/4 | 397 2,382 11/2 | 5,175,000 862,500 12/7 | 743億1000万 | 482億9643万 | 507億2950万 1/31 |
| 2012年 1月期 | 533 3,195 9/30 | 341 2,048 3/15 | 5,169,000 861,500 3/8 | 647億8048万 | 415億2438万 | 581億5036万 1/31 |
| 2013年 1月期 | 833 4,995 1/31 | 453 2,715 2/17 | 2,545,800 424,300 2/17 | 1012億7652万 | 550億4820万 | 1012億1570万 1/31 |
| 2014年 1月期 | 1,763 5,290 10/30 | 805 4,830 2/5 | 5,581,800 1,860,600 1/22 | 2145億1564万 | 979億3105万 | 1887億6030万 1/31 |
| 2015年 1月期 | 2,527 7,580 11/25 7,580 11/19 | 1,372 4,115 3/12 | 4,198,200 1,399,400 6/3 | 3073億7780万 | 1668億6803万 | 2949億7749万 1/30 |
| 2016年 1月期 | 4,125 7/23 | 2,245 1/20 | 8,597,000 12/9 | 5018億2062万 | 2731億1207万 | 3044億3477万 1/29 |
| 2017年 1月期 | 3,535 6/8 | 2,109 2/12 | 4,621,400 6/7 | 4300億4507万 | 2565億6720万 | 3664億7032万 1/31 |
| 2018年 1月期 | 4,645 12/7 | 3,010 2/17 | 2,818,100 9/5 | 5650億8044万 | 3661億7699万 | 5101億8252万 1/31 |
| 2019年 1月期 | 6,650 10/3 | 3,450 8/6 | 9,711,300 11/30 | 8089億9568万 | 4197億452万 | 4807億414万 12/30 |
| 2020年 12月期 | 5,100 10/14 | 3,080 3/17 | 2,096,100 2/28 | 6204億3277万 | 3746億9273万 | 5090億4950万 12/30 |
| 2021年 12月期 | 5,160 1/28 | 2,088 12/3 | 11,028,900 11/30 | 6277億3198万 | 2540億1247万 | 2629億5863万 12/30 |
| 2022年 12月期 | 2,419 1/17 | 1,622 6/17 | 2,499,900 7/28 | 2942億7978万 | 1973億2195万 | 2594億1637万 12/30 |
| 2023年 12月期 | 2,237 5/16 | 1,556 11/9 | 3,797,500 8/10 | 2721億3884万 | 1892億9282万 | 1942億1368万 12/29 |
| 2024年 12月期 | 1,778 10/2 | 1,288 8/8 | 6,196,500 2/16 | 2162億9989万 | 1566億8968万 | 1741億2189万 12/30 |
| 2025年 12月期 | 1,909 3/18 | 1,385 1/17 | 6,621,600 11/7 | 2322億3650万 | 1684億9007万 | 1928億4366万 12/30 |
| 最新 | 1,942 2026/6/23 | 620,700 | 2362億5106万 | |||
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。
