プレミアムウォーター HD（2588）の株価チャート
株価
4/15
- 前日 (4/14)
- 3,580
- 始値
- 3,580
- 高値
- 3,615
- 安値
- 3,570
- 終値 +0.56%
- 3,600
- 出来高 -28.07%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -1.59%
3,658 - 株価（25日）
移動平均値 - -7.22%
3,880 - 出来高（5日）
移動平均値 - -22.64%
5,300
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 3,580 | 3,615 | 3,570 | 3,600 | +0.56% | 4,100 | 784億3658万 | -7.22% | 11.89 | 2.63 |
| 04/14 | 3,625 | 3,680 | 3,580 | 3,580 | -1.1% | 5,700 | 780億82万 | -8.06% | 11.82 | 2.62 |
| 04/13 | 3,720 | 3,740 | 3,620 | 3,620 | -3.34% | 7,700 | 788億7233万 | -7.44% | 11.95 | 2.65 |
| 04/10 | 3,715 | 3,745 | 3,710 | 3,745 | 0% | 3,000 | 815億9583万 | -4.63% | 12.37 | 2.74 |
| 04/09 | 3,760 | 3,760 | 3,720 | 3,745 | -1.19% | 6,000 | 815億9583万 | -4.88% | 12.37 | 2.74 |
| 04/08 | 3,735 | 3,800 | 3,700 | 3,790 | +1.47% | 4,000 | 825億7628万 | -3.93% | 12.52 | 2.77 |
| 04/07 | 3,700 | 3,745 | 3,670 | 3,735 | +0.81% | 4,100 | 813億7795万 | -5.61% | 12.33 | 2.73 |
| 04/06 | 3,750 | 3,780 | 3,705 | 3,705 | -1.2% | 3,600 | 807億2431万 | -6.68% | 12.24 | 2.71 |
| 04/03 | 3,805 | 3,850 | 3,750 | 3,750 | -1.32% | 1,700 | 817億477万 | -5.9% | 12.38 | 2.74 |
| 04/02 | 3,870 | 3,885 | 3,800 | 3,800 | -1.81% | 3,500 | 827億9416万 | -5% | 12.55 | 2.78 |
| 04/01 | 3,815 | 3,880 | 3,765 | 3,870 | +3.34% | 6,500 | 843億1932万 | -3.76% | 12.78 | 2.83 |
| 03/31 | 3,805 | 3,850 | 3,725 | 3,745 | -1.58% | 13,600 | 815億9583万 | -7.07% | 12.37 | 2.74 |
| 03/30 | 3,840 | 3,870 | 3,730 | 3,805 | -5.23% | 21,800 | 1173億2340万 | -5.7% | 12.57 | 2.78 |
| 03/27 | 4,195 | 4,210 | 4,015 | 4,015 | -4.18% | 17,200 | 1237億9854万 | -0.64% | 13.26 | 2.94 |
| 03/26 | 4,175 | 4,200 | 4,145 | 4,190 | +0.36% | 10,100 | 1291億9449万 | +4% | 13.84 | 3.07 |
| 03/25 | 4,145 | 4,195 | 4,100 | 4,175 | +2.96% | 15,400 | 1287億3198万 | +4.11% | 13.79 | 3.05 |
| 03/24 | 4,030 | 4,080 | 3,995 | 4,055 | +1.63% | 8,500 | 1250億3190万 | +1.71% | 13.39 | 2.97 |
| 03/23 | 4,025 | 4,050 | 3,980 | 3,990 | -2.44% | 12,600 | 1228億8764万 | +0.63% | 13.18 | 2.92 |
| 03/19 | 4,010 | 4,140 | 4,010 | 4,090 | +1.11% | 8,500 | 1259億6753万 | +3.7% | 13.51 | 2.99 |
| 03/18 | 4,035 | 4,060 | 4,010 | 4,045 | +1.25% | 5,100 | 1245億8158万 | +3.24% | 13.36 | 2.96 |
| 03/17 | 4,020 | 4,020 | 3,975 | 3,995 | -0.75% | 5,600 | 1230億4164万 | +2.67% | 13.19 | 2.92 |
| 03/16 | 3,965 | 4,040 | 3,950 | 4,025 | +1.26% | 9,000 | 1239億6560万 | +4.14% | 13.29 | 2.94 |
| 03/13 | 3,960 | 3,985 | 3,950 | 3,975 | +0.25% | 3,800 | 1224億2566万 | +3.57% | 13.13 | 2.91 |
| 03/12 | 3,985 | 3,995 | 3,955 | 3,965 | -0.5% | 3,800 | 1221億1767万 | +3.93% | 13.09 | 2.9 |
| 03/11 | 3,940 | 4,000 | 3,940 | 3,985 | +0.63% | 7,100 | 1227億3365万 | +5.15% | 13.16 | 2.92 |
| 03/10 | 4,000 | 4,000 | 3,940 | 3,960 | -1% | 7,000 | 1219億6367万 | +5.24% | 13.08 | 2.9 |
| 03/09 | 3,980 | 4,015 | 3,930 | 4,000 | -0.25% | 10,800 | 1231億9563万 | +7.01% | 13.21 | 2.93 |
| 03/06 | 4,000 | 4,050 | 4,000 | 4,010 | +0.12% | 3,700 | 1235億362万 | +8.06% | 13.24 | 2.93 |
| 03/05 | 4,000 | 4,060 | 3,990 | 4,005 | +1.26% | 9,200 | 1233億4963万 | +8.68% | 13.23 | 2.93 |
| 03/04 | 4,000 | 4,000 | 3,920 | 3,955 | -2.94% | 9,300 | 1218億968万 | +8.12% | 13.06 | 2.89 |
| 03/03 | 4,115 | 4,220 | 3,995 | 4,075 | 0% | 26,000 | 1255億555万 | +12.1% | 13.46 | 2.98 |
| 03/02 | 4,015 | 4,075 | 3,980 | 4,075 | +0.37% | 14,500 | 1255億555万 | +13.01% | 13.46 | 2.98 |
| 02/27 | 4,125 | 4,125 | 4,005 | 4,060 | -1.58% | 7,900 | 1250億4357万 | +13.47% | 13.41 | 2.97 |
| 02/26 | 4,300 | 4,300 | 4,000 | 4,125 | -4.73% | 21,900 | 1270億4549万 | +16.2% | 13.62 | 3.02 |
| 02/25 | 4,060 | 4,350 | 3,900 | 4,330 | +5.74% | 47,600 | 1333億5927万 | +23.01% | 14.3 | 3.17 |
| 02/24 | 3,930 | 4,100 | 3,880 | 4,095 | +5.81% | 15,200 | 1261億2153万 | +17.64% | 13.52 | 3 |
| 02/20 | 3,945 | 3,945 | 3,860 | 3,870 | -2.03% | 8,100 | 1191億238万 | +12.11% | 12.78 | 2.83 |
| 02/19 | 3,840 | 3,950 | 3,810 | 3,950 | +6.18% | 17,000 | 1215億6444万 | +15.09% | 13.04 | 2.89 |
| 02/18 | 3,855 | 3,870 | 3,700 | 3,720 | +0.13% | 19,500 | 1144億8600万 | +9.15% | 12.28 | 2.72 |
| 02/17 | 3,580 | 3,715 | 3,565 | 3,715 | +2.77% | 19,000 | 1143億3213万 | +9.46% | 12.27 | 2.72 |
| 02/16 | 3,530 | 3,685 | 3,500 | 3,615 | +3.73% | 30,100 | 1112億5454万 | +6.98% | 11.94 | 2.64 |
| 02/13 | 3,425 | 3,500 | 3,415 | 3,485 | +0.14% | 16,200 | 1072億5369万 | +3.47% | 11.51 | 2.55 |
| 02/12 | 3,490 | 3,490 | 3,400 | 3,480 | +1.02% | 12,100 | 1070億9981万 | +3.51% | 11.49 | 2.55 |
| 02/10 | 3,355 | 3,445 | 3,355 | 3,445 | +2.68% | 4,200 | 1060億2266万 | +2.62% | 11.38 | 2.52 |
| 02/09 | 3,395 | 3,395 | 3,355 | 3,355 | +0.3% | 3,600 | 1032億5283万 | +0.09% | 11.08 | 2.45 |
| 02/06 | 3,380 | 3,380 | 3,335 | 3,345 | -0.59% | 2,500 | 1029億4508万 | -0.12% | 11.05 | 2.45 |
| 02/05 | 3,380 | 3,385 | 3,320 | 3,365 | -0.59% | 9,600 | 1035億6059万 | +0.54% | 11.11 | 2.46 |
| 02/04 | 3,345 | 3,400 | 3,345 | 3,385 | +1.35% | 3,800 | 1041億7611万 | +1.23% | 11.18 | 2.48 |
| 02/03 | 3,340 | 3,345 | 3,320 | 3,340 | +0.6% | 2,500 | 1027億9120万 | +0.06% | 11.03 | 2.44 |
| 02/02 | 3,330 | 3,345 | 3,305 | 3,320 | -0.45% | 5,500 | 1021億7568万 | -0.45% | 10.96 | 2.43 |
| 01/30 | 3,365 | 3,365 | 3,335 | 3,335 | +0.15% | 1,100 | 1026億3732万 | +0.03% | 11.01 | 2.44 |
| 01/29 | 3,370 | 3,370 | 3,330 | 3,330 | -0.6% | 2,900 | 1024億8344万 | 0% | 11 | 2.44 |
| 01/28 | 3,335 | 3,350 | 3,330 | 3,350 | +0.45% | 2,000 | 1030億9896万 | +0.78% | 11.06 | 2.45 |
| 01/27 | 3,365 | 3,375 | 3,330 | 3,335 | -0.89% | 3,900 | 1026億3732万 | +0.48% | 11.01 | 2.44 |
| 01/26 | 3,355 | 3,380 | 3,350 | 3,365 | +0.45% | 2,100 | 1035億6059万 | +1.57% | 11.11 | 2.46 |
| 01/23 | 3,420 | 3,420 | 3,340 | 3,350 | -1.33% | 13,000 | 1030億9896万 | +1.27% | 11.06 | 2.45 |
| 01/22 | 3,375 | 3,400 | 3,375 | 3,395 | +1.34% | 3,400 | 1044億8387万 | +2.69% | 11.21 | 2.48 |
| 01/21 | 3,365 | 3,380 | 3,350 | 3,350 | -0.45% | 4,500 | 1003億9755万 | +1.45% | 11.06 | 2.45 |
| 01/20 | 3,400 | 3,400 | 3,365 | 3,365 | 0% | 5,400 | 1008億4709万 | +1.82% | 11.11 | 2.46 |
| 01/19 | 3,365 | 3,375 | 3,360 | 3,365 | +0.15% | 2,600 | 1008億4709万 | +1.66% | 11.11 | 2.46 |
| 01/16 | 3,350 | 3,375 | 3,350 | 3,360 | -0.3% | 3,400 | 1006億9724万 | +1.39% | 11.1 | 2.46 |
| 01/15 | 3,360 | 3,380 | 3,360 | 3,370 | +0.3% | 2,500 | 1009億9694万 | +1.6% | 11.13 | 2.47 |
| 01/14 | 3,395 | 3,395 | 3,360 | 3,360 | -0.15% | 3,600 | 1006億9724万 | +1.24% | 11.1 | 2.46 |
| 01/13 | 3,425 | 3,425 | 3,365 | 3,365 | +0.3% | 7,300 | 1008億4709万 | +1.39% | 11.11 | 2.46 |
| 01/09 | 3,350 | 3,365 | 3,345 | 3,355 | +0.75% | 1,700 | 1005億4740万 | +1.05% | 11.08 | 2.45 |
| 01/08 | 3,370 | 3,370 | 3,330 | 3,330 | -0.45% | 3,100 | 997億9816万 | +0.27% | 11 | 2.44 |
| 01/07 | 3,335 | 3,355 | 3,315 | 3,345 | 0% | 4,200 | 1002億4770万 | +0.66% | 11.05 | 2.45 |
| 01/06 | 3,355 | 3,360 | 3,340 | 3,345 | +0.9% | 3,500 | 1002億4770万 | +0.63% | 11.05 | 2.45 |
| 01/05 | 3,340 | 3,340 | 3,310 | 3,315 | +0.76% | 5,800 | 993億4862万 | -0.27% | 10.95 | 2.43 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,280 | 3,290 | -0.3% | 5,500 | 985億9938万 | -1.05% | 10.86 | 3.33 |
| 12/29 | 3,270 | 3,310 | 3,265 | 3,300 | +0.92% | 10,600 | 988億9908万 | -0.81% | 10.9 | 3.34 |
| 12/26 | 3,245 | 3,270 | 3,240 | 3,270 | +0.46% | 7,700 | 980億 | -1.77% | 10.8 | 3.3 |
| 12/25 | 3,335 | 3,335 | 3,200 | 3,255 | -0.31% | 18,200 | 975億5045万 | -2.31% | 10.75 | 3.29 |
| 12/24 | 3,280 | 3,300 | 3,260 | 3,265 | -0.46% | 10,400 | 978億5015万 | -2.1% | 10.78 | 3.3 |
| 12/23 | 3,250 | 3,285 | 3,250 | 3,280 | +1.08% | 8,800 | 982億9969万 | -1.68% | 10.83 | 3.31 |
| 12/22 | 3,200 | 3,260 | 3,170 | 3,245 | +1.88% | 15,600 | 972億4979万 | -2.79% | 10.72 | 3.28 |
| 12/19 | 3,225 | 3,235 | 3,170 | 3,185 | -0.93% | 17,800 | 954億5164万 | -4.67% | 10.52 | 3.22 |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,215 | +0.94% | 12,000 | 963億5071万 | -3.92% | 10.62 | 3.25 |
| 12/17 | 3,245 | 3,245 | 3,165 | 3,185 | -1.85% | 19,100 | 954億5164万 | -5.04% | 10.52 | 3.22 |
| 12/16 | 3,300 | 3,300 | 3,240 | 3,245 | -1.67% | 19,800 | 972億4979万 | -3.51% | 10.72 | 3.28 |
| 12/15 | 3,310 | 3,325 | 3,255 | 3,300 | 0% | 20,300 | 988億9809万 | -2.16% | 10.9 | 3.34 |
| 12/12 | 3,360 | 3,360 | 3,270 | 3,300 | -3.65% | 30,800 | 988億9809万 | -2.22% | 10.9 | 3.34 |
| 12/11 | 3,470 | 3,500 | 3,360 | 3,425 | -1.3% | 19,500 | 1026億4423万 | +1.48% | 11.31 | 3.46 |
| 12/10 | 3,470 | 3,470 | 3,450 | 3,470 | 0% | 1,700 | 1039億9284万 | +3% | 11.46 | 3.51 |
| 12/09 | 3,450 | 3,470 | 3,420 | 3,470 | +0.58% | 2,300 | 1039億9284万 | +3.21% | 11.46 | 3.51 |
| 12/08 | 3,400 | 3,480 | 3,400 | 3,450 | +1.47% | 4,200 | 1033億9346万 | +2.8% | 11.39 | 3.49 |
| 12/05 | 3,400 | 3,460 | 3,375 | 3,400 | +0.59% | 6,400 | 1018億9500万 | +1.46% | 11.23 | 3.44 |
| 12/04 | 3,380 | 3,410 | 3,380 | 3,380 | 0% | 2,800 | 1012億9562万 | +1.02% | 11.16 | 3.42 |
| 12/03 | 3,385 | 3,390 | 3,380 | 3,380 | -0.15% | 2,200 | 1012億9562万 | +1.02% | 11.16 | 3.42 |
| 12/02 | 3,390 | 3,395 | 3,380 | 3,385 | +0.15% | 2,800 | 1014億4546万 | +1.14% | 11.18 | 3.42 |
| 12/01 | 3,360 | 3,385 | 3,360 | 3,380 | +0.45% | 2,600 | 1012億9562万 | +0.96% | 11.16 | 3.42 |
| 11/28 | 3,355 | 3,380 | 3,355 | 3,365 | +0.3% | 2,600 | 1008億4608万 | +0.42% | 11.11 | 3.4 |
| 11/27 | 3,375 | 3,380 | 3,330 | 3,355 | +0.75% | 2,900 | 1005億4639万 | +0.06% | 11.08 | 3.39 |
| 11/26 | 3,365 | 3,370 | 3,330 | 3,330 | -0.3% | 3,700 | 997億9716万 | -0.75% | 11 | 3.37 |
| 11/25 | 3,395 | 3,395 | 3,340 | 3,340 | -0.6% | 11,000 | 1000億9685万 | -0.51% | 11.03 | 3.38 |
| 11/21 | 3,360 | 3,370 | 3,345 | 3,360 | +0.45% | 5,200 | 1006億9623万 | 0% | 11.1 | 3.4 |
| 11/20 | 3,370 | 3,370 | 3,310 | 3,345 | +0.9% | 3,300 | 1002億4569万 | -0.54% | 11.05 | 3.38 |
| 11/19 | 3,355 | 3,355 | 3,315 | 3,315 | +0.3% | 3,500 | 993億4663万 | -1.49% | 10.95 | 3.35 |
| 11/18 | 3,355 | 3,355 | 3,305 | 3,305 | -0.45% | 2,100 | 990億4694万 | -1.81% | 10.91 | 3.34 |
| 11/17 | 3,305 | 3,320 | 3,305 | 3,320 | +0.15% | 3,400 | 994億9647万 | -1.45% | 10.96 | 3.36 |
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 | |
| 2013年 3月期 | 1,210 3,630 3/18 | 707 2,120 3/26 | 1,525,500 508,500 3/18 | 72億2733万 | 42億2092万 | +25.73% 5/7 | -1.05% 4/22 |
| 2014年 3月期 | 1,427 4,280 5/21 | 520 12/25 | 913,200 304,400 5/15 | 85億2148万 | 31億596万 | +66.93% 5/21 | -22.89% 6/7 |
| 2015年 3月期 | 667 4/8 | 450 10/17 | 721,300 12/29 | 54億1163万 | 36億5778万 | +21.96% 11/25 | -9.61% 2/10 |
| 2016年 3月期 | 613 4/2 | 423 8/25 | 28,000 8/24 | 49億8270万 | 34億3831万 | +11.7% 11/26 | -15.15% 8/24 |
| 2017年 3月期 | 650 2/28 2/27 | 455 11/9 | 199,400 6/13 | 172億4608万 | 120億6019万 | +20.63% 2/9 | -13.75% 4/7 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 425億3925万 | 137億8308万 | +78.7% 9/1 | -18.43% 10/18 |
| 2019年 3月期 | 2,050 9/26 | 825 4/4 | 43,700 6/6 | 556億3011万 | 222億7754万 | +32.81% 6/11 | -23.69% 12/6 |
| 2020年 3月期 | 2,380 8/5 | 1,511 6/5 | 55,700 8/5 | 653億2186万 | 414億2069万 | +28.88% 8/2 | -11.79% 8/29 |
| 2021年 3月期 | 4,645 11/6 | 1,583 4/6 | 139,400 8/7 | 1293億570万 | 435億1691万 | +32.37% 6/25 | -12.68% 11/25 |
| 2022年 3月期 | 3,780 7/13 | 2,300 3/9 | 81,500 11/30 | 1097億8708万 | 669億9187万 | +15.86% 6/24 | -16.09% 8/20 |
| 2023年 3月期 | 2,924 6/29 | 2,272 12/21 | 98,900 3/10 | 857億8762万 | 668億6239万 | +16.67% 6/29 | -7.78% 9/16 |
| 2024年 3月期 | 3,590 1/24 | 2,410 4/28 | 97,700 1/25 | 1064億5205万 | 712億6416万 | +23.9% 1/12 | -9.1% 12/12 |
| 2025年 3月期 | 3,350 11/21 | 2,350 8/5 | 108,000 11/21 | 999億3287万 | 700億8971万 | +10.81% 11/21 | -19.94% 8/5 |
| 最新 | 3,600 2026/4/15 | 4,100 | 784億3658万 | -7.22% 3,880 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/04/15 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
423円（2015/08/25） - 751%（8.51倍）
3,600円（4/15）
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。
