ブルボン（2208）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,160
- 始値
- 3,135
- 高値
- 3,175
- 安値
- 3,075
- 終値 -1.58%
- 3,110
- 出来高 +206.52%
- 14,100
乖離率
- 株価（5日）
移動平均値 - -0.77%
3,134 - 株価（25日）
移動平均値 - -0.8%
3,135 - 出来高（5日）
移動平均値 - +88%
7,500
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,135 | 3,175 | 3,075 | 3,110 | -1.58% | 14,100 | 861億4700万 | -0.8% | 18.33 | 1.1 |
| 08/14 | 3,140 | 3,160 | 3,135 | 3,160 | +0.16% | 4,600 | 875億3200万 | +0.77% | 18.63 | 1.12 |
| 08/13 | 3,145 | 3,160 | 3,130 | 3,155 | +0.96% | 2,700 | 873億9350万 | +0.64% | 18.6 | 1.12 |
| 08/12 | 3,150 | 3,160 | 3,125 | 3,125 | +0.16% | 3,400 | 865億6250万 | -0.29% | 18.42 | 1.11 |
| 08/10 | 3,150 | 3,150 | 3,055 | 3,120 | -0.95% | 12,700 | 864億2400万 | -0.48% | 18.39 | 1.11 |
| 08/07 | 3,130 | 3,155 | 3,110 | 3,150 | +1.78% | 3,300 | 872億5500万 | +0.48% | 18.57 | 1.12 |
| 08/06 | 3,075 | 3,105 | 3,075 | 3,095 | +0.65% | 2,500 | 857億3150万 | -1.34% | 18.25 | 1.1 |
| 08/05 | 3,040 | 3,100 | 3,035 | 3,075 | +0.99% | 4,100 | 851億7750万 | -1.95% | 18.13 | 1.09 |
| 08/04 | 3,100 | 3,100 | 3,040 | 3,045 | -1.62% | 4,100 | 843億4650万 | -2.96% | 17.95 | 1.08 |
| 08/03 | 3,160 | 3,160 | 3,030 | 3,095 | -2.06% | 13,300 | 857億3150万 | -1.31% | 18.25 | 1.1 |
| 07/31 | 3,165 | 3,190 | 3,155 | 3,160 | -0.32% | 3,600 | 875億3200万 | +0.89% | 18.63 | 1.12 |
| 07/30 | 3,210 | 3,210 | 3,160 | 3,170 | -1.25% | 2,500 | 878億900万 | +1.5% | 18.69 | 1.13 |
| 07/29 | 3,200 | 3,225 | 3,180 | 3,210 | +0.78% | 10,600 | 889億1700万 | +3.05% | 18.92 | 1.14 |
| 07/28 | 3,175 | 3,190 | 3,175 | 3,185 | +0.31% | 5,100 | 882億2450万 | +2.64% | 18.78 | 1.13 |
| 07/27 | 3,160 | 3,180 | 3,160 | 3,175 | +0.47% | 2,700 | 879億4750万 | +2.65% | 18.72 | 1.13 |
| 07/24 | 3,170 | 3,180 | 3,155 | 3,160 | -0.32% | 1,300 | 875億3200万 | +2.4% | 18.63 | 1.12 |
| 07/23 | 3,120 | 3,170 | 3,115 | 3,170 | +1.28% | 2,200 | 878億900万 | +3.02% | 18.69 | 1.13 |
| 07/22 | 3,155 | 3,175 | 3,125 | 3,130 | -0.48% | 3,700 | 867億100万 | +2.02% | 18.45 | 1.11 |
| 07/21 | 3,145 | 3,180 | 3,145 | 3,145 | 0% | 5,200 | 871億1650万 | +2.78% | 18.54 | 1.12 |
| 07/17 | 3,110 | 3,150 | 3,110 | 3,145 | +0.32% | 1,400 | 871億1650万 | +3.08% | 18.54 | 1.12 |
| 07/16 | 3,105 | 3,140 | 3,100 | 3,135 | +0.8% | 1,600 | 868億3950万 | +3.09% | 18.48 | 1.11 |
| 07/15 | 3,110 | 3,145 | 3,105 | 3,110 | -0.8% | 2,800 | 861億4700万 | +2.57% | 18.33 | 1.1 |
| 07/14 | 3,105 | 3,150 | 3,085 | 3,135 | +0.8% | 4,000 | 868億3950万 | +3.67% | 18.48 | 1.11 |
| 07/13 | 3,125 | 3,135 | 3,090 | 3,110 | -0.16% | 9,200 | 861億4700万 | +3.22% | 18.33 | 1.1 |
| 07/10 | 3,145 | 3,145 | 3,110 | 3,115 | -0.32% | 2,400 | 862億8550万 | +3.7% | 18.36 | 1.11 |
| 07/09 | 3,115 | 3,155 | 3,110 | 3,125 | -0.48% | 3,200 | 865億6250万 | +4.41% | 18.42 | 1.11 |
| 07/08 | 3,095 | 3,160 | 3,070 | 3,140 | +0.16% | 6,300 | 869億7800万 | +5.26% | 18.51 | 1.12 |
| 07/07 | 3,130 | 3,150 | 3,115 | 3,135 | +0.16% | 2,800 | 868億3950万 | +5.48% | 18.48 | 1.11 |
| 07/06 | 3,150 | 3,175 | 3,120 | 3,130 | -0.32% | 5,300 | 867億100万 | +5.71% | 18.45 | 1.11 |
| 07/03 | 3,200 | 3,200 | 3,040 | 3,140 | -1.26% | 22,800 | 869億7800万 | +6.4% | 18.51 | 1.12 |
| 07/02 | 3,135 | 3,180 | 3,085 | 3,180 | +3.41% | 10,300 | 880億8600万 | +8.09% | 18.75 | 1.13 |
| 07/01 | 3,200 | 3,200 | 3,045 | 3,075 | -1.44% | 26,500 | 851億7750万 | +4.84% | 18.13 | 1.09 |
| 06/30 | 3,040 | 3,120 | 3,040 | 3,120 | +3.83% | 10,800 | 864億2400万 | +6.74% | 18.39 | 1.11 |
| 06/29 | 3,005 | 3,005 | 2,972 | 3,005 | +0.67% | 11,100 | 832億3850万 | +3.23% | 17.72 | 1.07 |
| 06/26 | 2,941 | 2,990 | 2,941 | 2,985 | +1.53% | 4,400 | 826億8450万 | +2.79% | 17.6 | 1.06 |
| 06/25 | 2,985 | 2,985 | 2,910 | 2,940 | -0.88% | 7,900 | 814億3800万 | +1.38% | 17.33 | 1.04 |
| 06/24 | 2,913 | 2,966 | 2,913 | 2,966 | +1.51% | 2,900 | 821億5820万 | +2.42% | 17.49 | 1.05 |
| 06/23 | 2,967 | 2,968 | 2,916 | 2,922 | +0.03% | 3,700 | 809億3940万 | +1.04% | 17.23 | 1.04 |
| 06/22 | 3,005 | 3,005 | 2,916 | 2,921 | -2.8% | 6,800 | 809億1170万 | +1.07% | 17.22 | 1.04 |
| 06/19 | 2,948 | 3,050 | 2,916 | 3,005 | +2.28% | 13,900 | 832億3850万 | +4.02% | 17.72 | 1.07 |
| 06/18 | 2,954 | 2,954 | 2,912 | 2,938 | -0.14% | 6,900 | 813億8260万 | +1.87% | 17.32 | 1.04 |
| 06/17 | 2,942 | 2,946 | 2,925 | 2,942 | +0.62% | 3,300 | 814億9340万 | +2.05% | 17.34 | 1.04 |
| 06/16 | 2,944 | 2,944 | 2,915 | 2,924 | -0.68% | 4,700 | 809億9480万 | +1.49% | 17.24 | 1.04 |
| 06/15 | 2,929 | 2,945 | 2,901 | 2,944 | +1.8% | 4,200 | 815億4880万 | +2.26% | 17.36 | 1.05 |
| 06/12 | 2,901 | 2,915 | 2,891 | 2,892 | +0.03% | 4,300 | 801億840万 | +0.52% | 17.05 | 1.03 |
| 06/11 | 2,934 | 2,934 | 2,883 | 2,891 | -0.93% | 7,300 | 800億8070万 | +0.45% | 17.04 | 1.03 |
| 06/10 | 2,872 | 2,925 | 2,872 | 2,918 | +1.64% | 6,400 | 808億2860万 | +1.32% | 17.2 | 1.04 |
| 06/09 | 2,872 | 2,899 | 2,865 | 2,871 | +0.24% | 3,000 | 795億2670万 | -0.28% | 16.93 | 1.02 |
| 06/08 | 2,906 | 2,906 | 2,864 | 2,864 | +0.25% | 5,800 | 793億3280万 | -0.52% | 16.88 | 1.02 |
| 06/05 | 2,861 | 2,900 | 2,857 | 2,857 | -0.1% | 5,400 | 791億3890万 | -0.9% | 16.84 | 1.01 |
| 06/04 | 2,875 | 2,903 | 2,850 | 2,860 | -0.52% | 5,700 | 792億2200万 | -0.94% | 16.86 | 1.02 |
| 06/03 | 2,857 | 2,945 | 2,857 | 2,875 | +0.67% | 3,600 | 796億3750万 | -0.59% | 16.95 | 1.02 |
| 06/02 | 2,888 | 2,889 | 2,852 | 2,856 | -1.18% | 5,600 | 791億1120万 | -1.42% | 16.84 | 1.01 |
| 06/01 | 2,923 | 2,933 | 2,861 | 2,890 | -0.76% | 10,800 | 800億5300万 | -0.48% | 17.04 | 1.03 |
| 05/29 | 3,045 | 3,045 | 2,889 | 2,912 | -1.49% | 14,600 | 806億6240万 | -0.07% | 17.17 | 1.03 |
| 05/28 | 2,838 | 2,956 | 2,828 | 2,956 | +4.64% | 23,900 | 818億8120万 | +1.13% | 17.43 | 1.05 |
| 05/27 | 2,816 | 2,850 | 2,816 | 2,825 | +0.32% | 2,700 | 782億5250万 | -3.65% | 16.65 | 1 |
| 05/26 | 2,803 | 2,839 | 2,803 | 2,816 | -0.53% | 7,100 | 780億320万 | -4.45% | 16.6 | 1 |
| 05/25 | 2,885 | 2,885 | 2,824 | 2,831 | -1.87% | 3,900 | 784億1870万 | -4.45% | 16.69 | 1.01 |
| 05/22 | 2,840 | 2,890 | 2,801 | 2,885 | +1.58% | 8,300 | 799億1450万 | -3.09% | 17.01 | 1.02 |
| 05/21 | 2,860 | 2,860 | 2,840 | 2,840 | -0.53% | 5,900 | 786億6800万 | -5.11% | 16.74 | 1.01 |
| 05/20 | 2,883 | 2,883 | 2,854 | 2,855 | -0.97% | 3,700 | 790億8350万 | -5.12% | 16.83 | 1.01 |
| 05/19 | 2,883 | 2,883 | 2,864 | 2,883 | 0% | 6,700 | 798億5910万 | -4.73% | 17 | 1.02 |
| 05/18 | 2,920 | 2,920 | 2,870 | 2,883 | -0.59% | 6,400 | 798億5910万 | -5.16% | 17 | 1.02 |
| 05/15 | 2,900 | 2,900 | 2,884 | 2,900 | 0% | 9,500 | 803億3000万 | -5.07% | 17.1 | 1.03 |
| 05/14 | 2,880 | 2,900 | 2,874 | 2,900 | +0.07% | 5,900 | 803億3000万 | -5.6% | 17.1 | 1.03 |
| 05/13 | 2,860 | 2,898 | 2,851 | 2,898 | +0.69% | 2,900 | 802億7460万 | -6.12% | 17.08 | 1.03 |
| 05/12 | 2,899 | 2,900 | 2,830 | 2,878 | -0.62% | 9,700 | 797億2060万 | -7.19% | 16.97 | 1.02 |
| 05/11 | 2,896 | 2,900 | 2,890 | 2,896 | -0.24% | 5,000 | 802億1920万 | -7.09% | 17.07 | 1.03 |
| 05/08 | 2,971 | 2,971 | 2,903 | 2,903 | -1.93% | 4,100 | 804億1310万 | -7.25% | 17.11 | 1.03 |
| 05/07 | 2,915 | 2,978 | 2,896 | 2,960 | +2.78% | 7,000 | 819億9200万 | -5.79% | 17.45 | 1.05 |
| 05/01 | 2,878 | 2,894 | 2,825 | 2,880 | +0.07% | 25,800 | 797億7600万 | -8.72% | 16.98 | 1.02 |
| 04/30 | 2,970 | 2,970 | 2,878 | 2,878 | -2.9% | 21,800 | 797億2060万 | -9.33% | 16.97 | 1.02 |
| 04/28 | 2,965 | 3,010 | 2,946 | 2,964 | +0.61% | 14,600 | 821億280万 | -7.03% | 17.47 | 1.05 |
| 04/27 | 3,000 | 3,000 | 2,911 | 2,946 | -1.8% | 14,000 | 816億420万 | -7.85% | 17.37 | 1.05 |
| 04/24 | 3,000 | 3,005 | 2,981 | 3,000 | +0.03% | 8,100 | 831億 | -6.43% | 17.69 | 1.07 |
| 04/23 | 3,030 | 3,045 | 2,961 | 2,999 | -0.7% | 14,500 | 830億7230万 | -6.72% | 17.68 | 1.07 |
| 04/22 | 3,130 | 3,140 | 3,020 | 3,020 | -3.51% | 16,300 | 836億5400万 | -6.36% | 17.8 | 1.07 |
| 04/21 | 3,160 | 3,160 | 3,120 | 3,130 | -0.95% | 2,700 | 867億100万 | -3.25% | 18.45 | 1.11 |
| 04/20 | 3,185 | 3,200 | 3,160 | 3,160 | -0.47% | 4,100 | 875億3200万 | -2.44% | 18.63 | 1.12 |
| 04/17 | 3,200 | 3,200 | 3,170 | 3,175 | -0.78% | 4,600 | 879億4750万 | -2.07% | 18.72 | 1.13 |
| 04/16 | 3,225 | 3,230 | 3,190 | 3,200 | 0% | 4,400 | 886億4000万 | -1.33% | 18.87 | 1.14 |
| 04/15 | 3,200 | 3,200 | 3,175 | 3,200 | 0% | 7,500 | 886億4000万 | -1.33% | 18.87 | 1.14 |
| 04/14 | 3,285 | 3,285 | 3,200 | 3,200 | -2.29% | 9,800 | 886億4000万 | -1.36% | 18.87 | 1.14 |
| 04/13 | 3,250 | 3,285 | 3,250 | 3,275 | +0.77% | 4,200 | 907億1750万 | +0.92% | 19.31 | 1.16 |
| 04/10 | 3,260 | 3,280 | 3,240 | 3,250 | -0.31% | 8,200 | 900億2500万 | +0.18% | 19.16 | 1.15 |
| 04/09 | 3,240 | 3,275 | 3,240 | 3,260 | +0.77% | 5,600 | 903億200万 | +0.46% | 19.22 | 1.16 |
| 04/08 | 3,265 | 3,275 | 3,205 | 3,235 | -0.77% | 8,400 | 896億950万 | -0.22% | 19.07 | 1.15 |
| 04/07 | 3,325 | 3,345 | 3,220 | 3,260 | -1.95% | 11,700 | 903億200万 | +0.52% | 19.22 | 1.16 |
| 04/06 | 3,295 | 3,340 | 3,295 | 3,325 | +1.53% | 3,700 | 921億250万 | +2.47% | 19.6 | 1.18 |
| 04/03 | 3,255 | 3,325 | 3,255 | 3,275 | +0.61% | 4,400 | 907億1750万 | +0.89% | 19.31 | 1.16 |
| 04/02 | 3,290 | 3,295 | 3,255 | 3,255 | -1.06% | 6,100 | 901億6350万 | +0.28% | 19.19 | 1.16 |
| 04/01 | 3,235 | 3,290 | 3,235 | 3,290 | +2.17% | 6,100 | 911億3300万 | +1.36% | 19.4 | 1.17 |
| 03/31 | 3,200 | 3,270 | 3,200 | 3,220 | +0.47% | 4,000 | 891億9400万 | -0.8% | 13.16 | 1.16 |
| 03/30 | 3,195 | 3,225 | 3,175 | 3,205 | -2.44% | 7,100 | 887億7850万 | -1.32% | 13.1 | 1.15 |
| 03/27 | 3,345 | 3,350 | 3,275 | 3,285 | -1.79% | 19,500 | 909億9450万 | +1.14% | 13.43 | 1.18 |
| 03/26 | 3,230 | 3,375 | 3,215 | 3,345 | +3.56% | 24,200 | 926億5650万 | +3.27% | 13.67 | 1.2 |
| 03/25 | 3,190 | 3,245 | 3,190 | 3,230 | +1.25% | 4,800 | 894億7100万 | +0.12% | 13.2 | 1.16 |
| 03/24 | 3,230 | 3,230 | 3,085 | 3,190 | +0.47% | 13,300 | 883億6300万 | -0.9% | 13.04 | 1.15 |
| 03/23 | 3,250 | 3,250 | 3,100 | 3,175 | -1.4% | 22,100 | 879億4750万 | -1.15% | 12.98 | 1.14 |
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 | |
| 2008年 3月期 | 941 8/13 | 683 2/5 | 21,000 4/10 | - | - | +17.18% 4/11 | -14.04% 1/24 |
| 2009年 3月期 | 920 1/8 | 602 10/10 | 20,000 2/10 | - | - | +22.48% 12/12 | -24.39% 10/10 |
| 2010年 3月期 | 949 1/26 | 790 4/24 | 15,000 9/11 7/6 | - | - | +7.45% 7/14 | -3.07% 11/24 |
| 2011年 3月期 | 1,110 3/24 | 909 6/1 | 26,000 12/9 | 307億4700万 | 251億7930万 | +9.22% 4/19 | -5.82% 3/18 |
| 2012年 3月期 | 1,140 4/19 | 1,020 8/15 | 14,000 6/30 | 315億7800万 | 282億5400万 | +6.24% 9/26 | -4.87% 8/11 |
| 2013年 3月期 | 1,380 2/6 | 1,040 5/7 | 15,000 7/3 | 382億2600万 | 288億800万 | +11.78% 2/4 | -4.86% 4/3 |
| 2014年 3月期 | 1,315 4/10 | 1,051 12/25 | 15,000 7/4 | 364億2550万 | 291億1270万 | +3.25% 2/12 | -6.54% 6/7 |
| 2015年 3月期 | 2,100 3/24 | 1,080 5/8 | 25,000 3/30 | 581億7000万 | 299億1600万 | +36.1% 3/24 | -3.42% 10/23 |
| 2016年 3月期 | 2,001 7/22 | 1,416 4/1 | 46,000 4/1 | 554億2770万 | 392億2320万 | +9.2% 7/21 | -14.07% 8/25 |
| 2017年 3月期 | 2,936 2/27 | 1,576 4/27 | 61,200 5/18 | 813億2720万 | 436億5520万 | +19.37% 7/4 | -11.14% 11/14 |
| 2018年 3月期 | 3,540 2/22 | 2,376 9/28 | 37,000 1/25 | 980億5800万 | 658億1520万 | +10.02% 12/14 | -9% 3/23 |
| 2019年 3月期 | 3,195 4/3 | 1,752 12/25 | 41,700 10/29 | 885億150万 | 485億3040万 | +8.83% 12/14 | -14.94% 10/29 |
| 2020年 3月期 | 1,910 4/8 | 1,600 3/13 | 28,900 3/30 | 529億700万 | 443億2000万 | +4.16% 1/23 | -8.81% 3/13 |
| 2021年 3月期 | 2,323 2/12 | 1,670 4/1 | 142,600 3/9 | 643億4710万 | 462億5900万 | +9.21% 7/29 | -7.07% 3/9 |
| 2022年 3月期 | 2,590 8/3 | 2,110 4/30 4/14 | 33,700 7/29 | 717億4300万 | 584億4700万 | +8.24% 7/29 | -6.58% 4/18 |
| 2023年 3月期 | 2,250 4/1 | 2,034 6/24 | 18,800 6/24 | 623億2500万 | 563億4180万 | +4.85% 7/4 | -1.94% 6/24 |
| 2024年 3月期 | 2,460 3/27 | 2,098 6/19 | 47,300 6/19 | 681億4200万 | 581億1460万 | +8% 9/12 | -3.71% 10/18 |
| 2025年 3月期 | 2,620 1/31 | 2,201 8/5 | 145,100 1/31 | 725億7400万 | 609億6770万 | +6.18% 1/31 | -5.51% 8/5 |
| 2026年 3月期 | 3,375 3/26 | 2,365 4/7 | 50,700 12/26 4/25 | 934億8750万 | 655億1050万 | +13.06% 2/20 | -9.33% 4/30 |
| 最新 | 3,110 2026/8/17 | 14,100 | 861億4700万 | -0.8% 3,135 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 25%（1.25倍）
- 2002/12/25 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/25
- 51%（1.51倍）
- 2004/12/29 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/29
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/29
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/28 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/28
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/28 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/28
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/08/17 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
490円（2002/12/25） - 535%（6.35倍）
3,110円（8/17）
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。
