ピジョン（7956）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,946
- 始値
- 1,960
- 高値
- 1,995
- 安値
- 1,945
- 終値 +1.54%
- 1,976
- 出来高 +10.4%
- 708,300
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,985 - 株価（25日）
移動平均値 - -2.66%
2,030 - 出来高（5日）
移動平均値 - -18.55%
869,660
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,960 | 1,995 | 1,945 | 1,976 | +1.54% | 708,300 | 2403億8728万 | -2.66% | 25.87 | 2.9 |
| 07/24 | 1,950 | 1,959 | 1,939 | 1,946 | -1.72% | 641,600 | 2367億3768万 | -4.14% | 25.47 | 2.85 |
| 07/23 | 1,979 | 1,986 | 1,965 | 1,980 | -0.7% | 1,045,900 | 2408億7390万 | -2.46% | 25.92 | 2.9 |
| 07/22 | 2,025 | 2,029 | 1,988 | 1,994 | -1.72% | 1,003,400 | 2425億7705万 | -1.82% | 26.1 | 2.92 |
| 07/21 | 2,040 | 2,056 | 2,022 | 2,029 | -0.05% | 949,100 | 2468億3492万 | -0.1% | 26.56 | 2.97 |
| 07/17 | 2,041 | 2,046 | 2,015 | 2,030 | +0.64% | 849,700 | 2469億5657万 | +0.05% | 26.57 | 2.98 |
| 07/16 | 2,039 | 2,050 | 2,015 | 2,017 | -0.88% | 743,300 | 2453億7508万 | -0.49% | 26.4 | 2.96 |
| 07/15 | 2,038 | 2,059 | 2,025 | 2,035 | -0.05% | 880,600 | 2475億6484万 | +0.49% | 26.64 | 2.98 |
| 07/14 | 2,045 | 2,052 | 2,034 | 2,036 | -0.2% | 743,300 | 2476億8649万 | +0.64% | 26.65 | 2.99 |
| 07/13 | 2,070 | 2,082 | 2,027 | 2,040 | -1.02% | 835,100 | 2481億7311万 | +1.09% | 26.7 | 2.99 |
| 07/10 | 2,070 | 2,072 | 2,046 | 2,061 | -0.63% | 739,200 | 2507億2783万 | +2.33% | 26.98 | 3.02 |
| 07/09 | 2,083 | 2,088 | 2,059 | 2,074 | -0.86% | 625,900 | 2523億932万 | +3.34% | 27.15 | 3.04 |
| 07/08 | 2,054 | 2,101 | 2,041 | 2,092 | +0.19% | 731,700 | 2544億9909万 | +4.65% | 27.38 | 3.07 |
| 07/07 | 2,102 | 2,109 | 2,066 | 2,088 | -0.85% | 886,800 | 2540億1247万 | +4.92% | 27.33 | 3.06 |
| 07/06 | 2,090 | 2,117 | 2,085 | 2,106 | +1.2% | 658,900 | 2562億224万 | +6.31% | 27.57 | 3.09 |
| 07/03 | 2,113 | 2,131 | 2,074 | 2,081 | -1% | 1,117,500 | 2531億6090万 | +5.58% | 27.24 | 3.05 |
| 07/02 | 2,090 | 2,111 | 2,082 | 2,102 | +2.04% | 1,060,400 | 2557億1562万 | +7.14% | 27.52 | 3.08 |
| 07/01 | 2,056 | 2,095 | 2,052 | 2,060 | -0.53% | 982,900 | 2506億618万 | +5.48% | 26.97 | 3.02 |
| 06/30 | 2,048 | 2,082 | 2,036 | 2,071 | +2.27% | 1,687,000 | 2519億4436万 | +6.48% | 27.11 | 3.04 |
| 06/29 | 2,000 | 2,030 | 1,991 | 2,025 | -0.59% | 1,249,100 | 2463億4830万 | +4.71% | 26.51 | 2.97 |
| 06/26 | 2,008 | 2,058 | 2,003 | 2,037 | +1.49% | 1,637,100 | 2478億815万 | +5.76% | 26.66 | 2.99 |
| 06/25 | 1,990 | 2,024 | 1,976 | 2,007 | +1.77% | 1,249,200 | 2441億5854万 | +4.59% | 26.27 | 2.94 |
| 06/24 | 1,963 | 1,990 | 1,945 | 1,972 | +1.54% | 1,203,100 | 2399億67万 | +3.08% | 25.81 | 2.89 |
| 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 |
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 | |
| 2009年 1月期 | 577 3,460 11/10 | 252 1,510 3/4 | 5,157,000 859,500 9/3 | - | - | +21.71% 9/4 | -16.62% 12/15 |
| 2010年 1月期 | 663 3,980 8/31 | 306 1,835 2/26 | 5,555,400 925,900 3/9 | - | - | +17.22% 3/16 | -7.29% 10/2 |
| 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 | +8.97% 11/11 | -20.78% 9/3 |
| 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 | +10.42% 9/29 | -12.93% 3/15 |
| 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 | +18.94% 3/7 | -5.38% 5/24 |
| 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 | +17.84% 4/22 | -12.07% 2/5 |
| 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 | +17.31% 3/3 | -6.4% 3/14 |
| 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 | +13.99% 3/17 | -22.3% 9/8 |
| 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 | +19.17% 6/8 | -14.39% 7/13 |
| 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 | +10.95% 6/6 | -6.9% 2/6 |
| 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 | +13.15% 10/31 | -21.54% 10/29 |
| 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 | +15.7% 3/30 | -13.4% 3/16 |
| 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 | +6.05% 3/29 | -15.22% 9/29 |
| 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 | +12.77% 12/9 | -12.29% 6/16 |
| 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 | +7.95% 2/16 | -9.83% 8/16 |
| 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 | +9.87% 9/27 | -12.77% 11/8 |
| 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 | +13.45% 3/18 | -8.71% 11/7 |
| 最新 | 1,976 2026/7/27 | 708,300 | 2403億8728万 | -2.66% 2,030 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 150%（2.5倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- 37%（1.37倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 43%（1.43倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/07/27 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
87円（1998/10/09） - 2176%（22.76倍）
1,976円（7/27）
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。
