ブルボン（2208）の株価チャート
株価
6/3
- 前日 (6/2)
- 2,856
- 始値
- 2,857
- 高値
- 2,945
- 安値
- 2,857
- 終値 +0.67%
- 2,875
- 出来高 -35.71%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.79%
2,898 - 株価（25日）
移動平均値 - -0.59%
2,892 - 出来高（5日）
移動平均値 - -69.23%
11,700
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 2,857 | 2,945 | 2,857 | 2,875 | +0.67% | 3,600 | 796億3750万 | -0.59% | 16.95 | 1.03 |
| 06/02 | 2,888 | 2,889 | 2,852 | 2,856 | -1.18% | 5,600 | 791億1120万 | -1.42% | 16.84 | 1.03 |
| 06/01 | 2,923 | 2,933 | 2,861 | 2,890 | -0.76% | 10,800 | 800億5300万 | -0.48% | 17.04 | 1.04 |
| 05/29 | 3,045 | 3,045 | 2,889 | 2,912 | -1.49% | 14,600 | 806億6240万 | -0.07% | 17.17 | 1.05 |
| 05/28 | 2,838 | 2,956 | 2,828 | 2,956 | +4.64% | 23,900 | 818億8120万 | +1.13% | 17.43 | 1.06 |
| 05/27 | 2,816 | 2,850 | 2,816 | 2,825 | +0.32% | 2,700 | 782億5250万 | -3.65% | 16.66 | 1.02 |
| 05/26 | 2,803 | 2,839 | 2,803 | 2,816 | -0.53% | 7,100 | 780億320万 | -4.45% | 16.6 | 1.01 |
| 05/25 | 2,885 | 2,885 | 2,824 | 2,831 | -1.87% | 3,900 | 784億1870万 | -4.45% | 16.69 | 1.02 |
| 05/22 | 2,840 | 2,890 | 2,801 | 2,885 | +1.58% | 8,300 | 799億1450万 | -3.09% | 17.01 | 1.04 |
| 05/21 | 2,860 | 2,860 | 2,840 | 2,840 | -0.53% | 5,900 | 786億6800万 | -5.11% | 16.74 | 1.02 |
| 05/20 | 2,883 | 2,883 | 2,854 | 2,855 | -0.97% | 3,700 | 790億8350万 | -5.12% | 16.83 | 1.03 |
| 05/19 | 2,883 | 2,883 | 2,864 | 2,883 | 0% | 6,700 | 798億5910万 | -4.73% | 17 | 1.04 |
| 05/18 | 2,920 | 2,920 | 2,870 | 2,883 | -0.59% | 6,400 | 798億5910万 | -5.16% | 17 | 1.04 |
| 05/15 | 2,900 | 2,900 | 2,884 | 2,900 | 0% | 9,500 | 803億3000万 | -5.07% | 17.1 | 1.04 |
| 05/14 | 2,880 | 2,900 | 2,874 | 2,900 | +0.07% | 5,900 | 803億3000万 | -5.6% | 17.1 | 1.04 |
| 05/13 | 2,860 | 2,898 | 2,851 | 2,898 | +0.69% | 2,900 | 802億7460万 | -6.12% | 17.09 | 1.04 |
| 05/12 | 2,899 | 2,900 | 2,830 | 2,878 | -0.62% | 9,700 | 797億2060万 | -7.19% | 16.97 | 1.04 |
| 05/11 | 2,896 | 2,900 | 2,890 | 2,896 | -0.24% | 5,000 | 802億1920万 | -7.09% | 17.07 | 1.04 |
| 05/08 | 2,971 | 2,971 | 2,903 | 2,903 | -1.93% | 4,100 | 804億1310万 | -7.25% | 17.11 | 1.04 |
| 05/07 | 2,915 | 2,978 | 2,896 | 2,960 | +2.78% | 7,000 | 819億9200万 | -5.79% | 17.45 | 1.06 |
| 05/01 | 2,878 | 2,894 | 2,825 | 2,880 | +0.07% | 25,800 | 797億7600万 | -8.72% | 16.98 | 1.04 |
| 04/30 | 2,970 | 2,970 | 2,878 | 2,878 | -2.9% | 21,800 | 797億2060万 | -9.33% | 16.97 | 1.04 |
| 04/28 | 2,965 | 3,010 | 2,946 | 2,964 | +0.61% | 14,600 | 821億280万 | -7.03% | 17.47 | 1.07 |
| 04/27 | 3,000 | 3,000 | 2,911 | 2,946 | -1.8% | 14,000 | 816億420万 | -7.85% | 17.37 | 1.06 |
| 04/24 | 3,000 | 3,005 | 2,981 | 3,000 | +0.03% | 8,100 | 831億 | -6.43% | 17.69 | 1.08 |
| 04/23 | 3,030 | 3,045 | 2,961 | 2,999 | -0.7% | 14,500 | 830億7230万 | -6.72% | 17.68 | 1.08 |
| 04/22 | 3,130 | 3,140 | 3,020 | 3,020 | -3.51% | 16,300 | 836億5400万 | -6.36% | 17.8 | 1.09 |
| 04/21 | 3,160 | 3,160 | 3,120 | 3,130 | -0.95% | 2,700 | 867億100万 | -3.25% | 18.45 | 1.13 |
| 04/20 | 3,185 | 3,200 | 3,160 | 3,160 | -0.47% | 4,100 | 875億3200万 | -2.44% | 18.63 | 1.14 |
| 04/17 | 3,200 | 3,200 | 3,170 | 3,175 | -0.78% | 4,600 | 879億4750万 | -2.07% | 18.72 | 1.14 |
| 04/16 | 3,225 | 3,230 | 3,190 | 3,200 | 0% | 4,400 | 886億4000万 | -1.33% | 18.87 | 1.15 |
| 04/15 | 3,200 | 3,200 | 3,175 | 3,200 | 0% | 7,500 | 886億4000万 | -1.33% | 18.87 | 1.15 |
| 04/14 | 3,285 | 3,285 | 3,200 | 3,200 | -2.29% | 9,800 | 886億4000万 | -1.36% | 18.87 | 1.15 |
| 04/13 | 3,250 | 3,285 | 3,250 | 3,275 | +0.77% | 4,200 | 907億1750万 | +0.92% | 19.31 | 1.18 |
| 04/10 | 3,260 | 3,280 | 3,240 | 3,250 | -0.31% | 8,200 | 900億2500万 | +0.18% | 19.16 | 1.17 |
| 04/09 | 3,240 | 3,275 | 3,240 | 3,260 | +0.77% | 5,600 | 903億200万 | +0.46% | 19.22 | 1.17 |
| 04/08 | 3,265 | 3,275 | 3,205 | 3,235 | -0.77% | 8,400 | 896億950万 | -0.22% | 19.07 | 1.16 |
| 04/07 | 3,325 | 3,345 | 3,220 | 3,260 | -1.95% | 11,700 | 903億200万 | +0.52% | 19.22 | 1.17 |
| 04/06 | 3,295 | 3,340 | 3,295 | 3,325 | +1.53% | 3,700 | 921億250万 | +2.47% | 19.6 | 1.2 |
| 04/03 | 3,255 | 3,325 | 3,255 | 3,275 | +0.61% | 4,400 | 907億1750万 | +0.89% | 19.31 | 1.18 |
| 04/02 | 3,290 | 3,295 | 3,255 | 3,255 | -1.06% | 6,100 | 901億6350万 | +0.28% | 19.19 | 1.17 |
| 04/01 | 3,235 | 3,290 | 3,235 | 3,290 | +2.17% | 6,100 | 911億3300万 | +1.36% | 19.4 | 1.18 |
| 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 |
| 03/19 | 3,245 | 3,245 | 3,220 | 3,220 | -0.77% | 5,700 | 891億9400万 | +0.41% | 13.16 | 1.16 |
| 03/18 | 3,270 | 3,280 | 3,225 | 3,245 | -1.07% | 7,000 | 898億8650万 | +1.41% | 13.27 | 1.17 |
| 03/17 | 3,230 | 3,295 | 3,230 | 3,280 | +1.71% | 6,500 | 908億5600万 | +2.85% | 13.41 | 1.18 |
| 03/16 | 3,230 | 3,270 | 3,225 | 3,225 | +0.16% | 7,000 | 893億3250万 | +1.54% | 13.18 | 1.16 |
| 03/13 | 3,200 | 3,245 | 3,190 | 3,220 | +0.63% | 14,200 | 891億9400万 | +1.74% | 13.16 | 1.16 |
| 03/12 | 3,200 | 3,200 | 3,190 | 3,200 | -0.62% | 7,700 | 886億4000万 | +1.46% | 13.08 | 1.15 |
| 03/11 | 3,210 | 3,250 | 3,205 | 3,220 | +0.31% | 5,000 | 891億9400万 | +2.52% | 13.16 | 1.16 |
| 03/10 | 3,250 | 3,265 | 3,210 | 3,210 | -0.77% | 6,800 | 889億1700万 | +2.65% | 13.12 | 1.15 |
| 03/09 | 3,235 | 3,240 | 3,160 | 3,235 | 0% | 7,900 | 896億950万 | +4.12% | 13.22 | 1.16 |
| 03/06 | 3,260 | 3,270 | 3,215 | 3,235 | -1.52% | 7,100 | 896億950万 | +4.83% | 13.22 | 1.16 |
| 03/05 | 3,225 | 3,300 | 3,225 | 3,285 | +3.46% | 6,800 | 909億9450万 | +7.18% | 13.43 | 1.18 |
| 03/04 | 3,220 | 3,220 | 3,140 | 3,175 | -2.91% | 21,400 | 879億4750万 | +4.27% | 12.98 | 1.14 |
| 03/03 | 3,315 | 3,315 | 3,225 | 3,270 | -1.51% | 12,300 | 905億7900万 | +7.99% | 13.37 | 1.18 |
| 03/02 | 3,250 | 3,320 | 3,250 | 3,320 | -0.9% | 16,000 | 919億6400万 | +10.41% | 13.57 | 1.19 |
| 02/27 | 3,270 | 3,350 | 3,270 | 3,350 | +2.45% | 19,600 | 927億9500万 | +12.27% | 13.7 | 1.2 |
| 02/26 | 3,240 | 3,300 | 3,235 | 3,270 | +0.93% | 18,400 | 905億7900万 | +10.51% | 13.37 | 1.18 |
| 02/25 | 3,295 | 3,295 | 3,210 | 3,240 | -1.67% | 9,900 | 897億4800万 | +10.32% | 13.25 | 1.17 |
| 02/24 | 3,270 | 3,310 | 3,195 | 3,295 | +0.76% | 20,500 | 912億7150万 | +13% | 13.47 | 1.19 |
| 02/20 | 3,215 | 3,275 | 3,205 | 3,270 | +1.55% | 12,300 | 905億7900万 | +13.07% | 13.37 | 1.18 |
| 02/19 | 3,070 | 3,220 | 3,045 | 3,220 | +5.23% | 24,100 | 891億9400万 | +12.31% | 13.16 | 1.16 |
| 02/18 | 3,010 | 3,060 | 3,010 | 3,060 | +1.66% | 4,700 | 847億6200万 | +7.59% | 12.51 | 1.1 |
| 02/17 | 3,060 | 3,060 | 3,010 | 3,010 | -1.79% | 11,100 | 833億7700万 | +6.47% | 12.31 | 1.08 |
| 02/16 | 3,000 | 3,070 | 2,969 | 3,065 | +1.83% | 12,500 | 849億50万 | +9% | 12.53 | 1.1 |
| 02/13 | 3,040 | 3,040 | 2,974 | 3,010 | -1.15% | 15,900 | 833億7700万 | +7.73% | 12.31 | 1.08 |
| 02/12 | 3,060 | 3,075 | 2,988 | 3,045 | -0.16% | 20,000 | 843億4650万 | +9.61% | 12.45 | 1.1 |
| 02/10 | 2,982 | 3,055 | 2,975 | 3,050 | +2.56% | 24,100 | 844億8500万 | +10.43% | 12.47 | 1.1 |
| 02/09 | 2,952 | 2,974 | 2,930 | 2,974 | +0.81% | 10,000 | 823億7980万 | +8.34% | 12.16 | 1.07 |
| 02/06 | 2,950 | 2,950 | 2,923 | 2,950 | 0% | 16,900 | 817億1500万 | +8.06% | 12.06 | 1.06 |
| 02/05 | 2,935 | 2,950 | 2,917 | 2,950 | +0.34% | 11,800 | 817億1500万 | +8.58% | 12.06 | 1.06 |
| 02/04 | 2,866 | 2,940 | 2,866 | 2,940 | +2.62% | 17,500 | 814億3800万 | +8.77% | 12.02 | 1.06 |
| 02/03 | 2,870 | 2,873 | 2,828 | 2,865 | -0.42% | 13,600 | 793億6050万 | +6.7% | 11.71 | 1.03 |
| 02/02 | 2,799 | 2,880 | 2,751 | 2,877 | +5.77% | 31,500 | 796億9290万 | +7.75% | 11.76 | 1.03 |
| 01/30 | 2,737 | 2,763 | 2,716 | 2,720 | +0.18% | 7,800 | 753億4400万 | +2.49% | 11.12 | 0.98 |
| 01/29 | 2,700 | 2,718 | 2,676 | 2,715 | +0.33% | 11,500 | 752億550万 | +2.65% | 11.1 | 0.98 |
| 01/28 | 2,784 | 2,784 | 2,672 | 2,706 | -2.8% | 43,700 | 749億5620万 | +2.69% | 11.06 | 0.97 |
| 01/27 | 2,755 | 2,799 | 2,755 | 2,784 | +1.09% | 17,500 | 771億1680万 | +6.02% | 11.38 | 1 |
| 01/26 | 2,744 | 2,754 | 2,739 | 2,754 | +0.44% | 17,600 | 762億8580万 | +5.32% | 11.26 | 0.99 |
| 01/23 | 2,738 | 2,744 | 2,737 | 2,742 | +0.15% | 6,400 | 759億5340万 | +5.3% | 11.21 | 0.99 |
| 01/22 | 2,733 | 2,741 | 2,725 | 2,738 | +0.51% | 8,100 | 758億4260万 | +5.55% | 11.19 | 0.98 |
| 01/21 | 2,714 | 2,734 | 2,713 | 2,724 | +0.29% | 10,300 | 754億5480万 | +5.42% | 11.14 | 0.98 |
| 01/20 | 2,740 | 2,740 | 2,716 | 2,716 | -0.59% | 11,600 | 752億3320万 | +5.48% | 11.1 | 0.98 |
| 01/19 | 2,695 | 2,741 | 2,695 | 2,732 | +1.67% | 38,000 | 756億7640万 | +6.51% | 11.17 | 0.98 |
| 01/16 | 2,653 | 2,687 | 2,653 | 2,687 | +1.28% | 10,400 | 744億2990万 | +5.21% | 10.98 | 0.97 |
| 01/15 | 2,630 | 2,653 | 2,628 | 2,653 | +0.99% | 18,600 | 734億8810万 | +4.24% | 10.85 | 0.95 |
| 01/14 | 2,630 | 2,634 | 2,620 | 2,627 | -0.27% | 15,500 | 727億6790万 | +3.55% | 10.74 | 0.94 |
| 01/13 | 2,638 | 2,638 | 2,614 | 2,634 | -0.15% | 12,800 | 729億6180万 | +4.11% | 10.77 | 0.95 |
| 01/09 | 2,615 | 2,638 | 2,615 | 2,638 | +1.19% | 14,100 | 730億7260万 | +4.6% | 10.78 | 0.95 |
| 01/08 | 2,623 | 2,623 | 2,603 | 2,607 | -0.87% | 10,800 | 722億1390万 | +3.7% | 10.66 | 0.94 |
| 01/07 | 2,634 | 2,635 | 2,623 | 2,630 | -0.15% | 7,100 | 728億5100万 | +4.86% | 10.75 | 0.95 |
| 01/06 | 2,620 | 2,637 | 2,615 | 2,634 | +0.53% | 12,800 | 729億6180万 | +5.36% | 10.77 | 0.95 |
| 01/05 | 2,620 | 2,620 | 2,609 | 2,620 | +0.34% | 16,400 | 725億7400万 | +5.14% | 10.71 | 0.94 |
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 | 2,875 2026/6/3 | 3,600 | 796億3750万 | -0.59% 2,892 | |||
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）
- 2026/06/03 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
490円（2002/12/25） - 487%（5.87倍）
2,875円（6/3）
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。
