2588 プレミアムウォーター HD

2588
2024/03/28
時価
927億円
PER 予
18.53倍
2013年以降
赤字-988.71倍
(2013-2023年)
PBR
4.51倍
2013年以降
1.53-29.92倍
(2013-2023年)
配当 予
2.24%
ROE 予
24.33%
ROA 予
5.38%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,375
始値
3,135
高値
3,215
安値
3,120
終値 -7.41%
3,125
出来高 +66.94%
40,900

乖離率

株価(5日)
移動平均値
-5.13%
3,294
株価(25日)
移動平均値
-3.79%
3,248
出来高(5日)
移動平均値
+66.67%
24,540

2023/10/30~2024/03/28

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PERPBR
2024
03/283,1353,2153,1203,125-7.41%40,900927億6463万-3.79%18.534.51
03/273,4003,4103,3203,375+0.15%24,5001001億8580万+3.69%20.014.87
03/263,3003,3903,2853,370+2.12%17,2001000億3737万+3.63%19.984.86
03/253,2953,3153,2703,3000%22,900979億5945万+1.6%19.574.76
03/223,2703,3003,2253,300+1.07%17,200979億5945万+1.76%19.574.76
03/213,2603,2753,2303,265+1.08%10,400968億3788万+0.83%19.364.71
03/193,2353,2453,2253,230-0.15%5,100957億9980万-0.22%19.154.66
03/183,2653,2853,2203,235-0.77%23,100959億4810万-0.06%19.184.67
03/153,2603,2753,2353,260-0.46%6,500966億8958万+0.62%19.334.7
03/143,2603,2803,2553,275-0.3%5,300971億3447万+1.05%19.424.73
03/133,3203,3203,2653,2850%4,900974億3106万+1.23%19.484.74
03/123,2503,2853,2203,285+0.92%4,100974億3106万+1.08%19.484.74
03/113,2703,3003,2403,255-0.46%10,800965億4128万+0.09%19.34.7
03/083,2453,3053,2253,270+0.77%8,100969億8617万+0.4%19.394.72
03/073,2953,2953,2003,245-1.07%16,700962億4469万-0.52%19.244.68
03/063,3103,3553,2803,280-0.91%15,600972億8277万+0.49%19.454.73
03/053,2453,3153,2403,310+2.32%18,600981億7255万+1.29%19.634.78
03/043,1953,2503,1903,235+2.7%17,800959億4810万-1.04%19.184.67
03/013,2003,2003,1453,150-0.32%9,100934億2705万-3.76%18.684.55
02/293,1703,1703,1103,160-0.32%12,400937億2364万-3.98%18.744.56
02/283,1503,1903,1503,170+0.63%5,800940億2024万-4.08%18.84.57
02/273,1503,1803,1303,1500%11,000934億2705万-4.95%18.684.55
02/263,2103,2153,1503,150-2.33%16,100934億2705万-5.06%18.684.55
02/223,2703,2703,2003,225-2.27%18,800956億5150万-2.89%19.124.65
02/213,3003,3003,2703,300-0.15%10,800978億5286万-0.66%19.574.76
02/203,3003,3203,2803,305+0.3%13,200980億112万-0.3%19.64.77
02/193,2303,2953,2203,295+0.76%7,700977億459万-0.66%19.544.75
02/163,1753,2703,1753,270+2.99%14,000969億6328万-1.59%19.394.72
02/153,1653,1753,0553,175+0.32%30,300941億4631万-4.45%18.834.58
02/143,2153,2403,1253,165-2.62%38,000938億4978万-4.73%18.774.57
02/133,2203,2853,2203,250+0.93%14,500963億7024万-2.14%19.274.69
02/093,3203,3203,2203,220-3.01%18,700954億8067万-2.63%19.094.65
02/083,2703,3403,2503,320+1.53%12,900984億4590万+0.73%19.694.79
02/073,3753,3753,2403,270-3.68%28,500969億6328万-0.3%19.394.72
02/063,4003,4003,3503,3950%6,2001006億6983万+4.11%20.134.9
02/053,3853,3953,3403,395+1.49%11,7001006億6983万+4.91%20.134.9
02/023,3903,3903,3353,345-1.04%9,400991億8721万+4.17%19.844.83
02/013,3903,4203,3403,380-0.29%14,7001002億2505万+5.99%20.044.88
01/313,3003,3903,2853,390+2.57%16,3001005億2157万+7.28%20.14.89
01/303,3703,3753,3003,305-1.93%9,900980億112万+5.56%19.64.77
01/293,3403,3953,3303,370+0.9%13,200999億2852万+8.53%19.984.86
01/263,3603,3953,3203,340+0.15%21,200990億3895万+8.62%19.814.82
01/253,5203,5203,3203,335-7.1%97,700988億9069万+9.49%19.784.81
01/243,5003,5903,4503,590+1.99%45,0001064億5205万+18.95%21.295.18
01/233,4403,5503,4403,520+3.83%43,7001043億7638万+18.12%20.875.08
01/223,3003,3953,2853,390+4.31%25,0001005億2157万+15.23%20.14.89
01/193,2403,2953,2403,250+1.09%8,900963億7024万+11.76%19.274.69
01/183,2703,2903,2003,215-1.68%12,300953億3240万+11.59%19.074.64
01/173,1303,2703,1303,270+4.98%19,700969億6328万+14.54%19.394.72
01/163,3053,3053,0803,115-6.88%52,700923億6716万+10.07%18.474.49
01/153,4753,4753,3053,345-3.04%37,200991億8721万+18.95%19.844.83
01/123,2803,4503,2753,450+5.18%49,9001023億71万+23.92%20.464.98
01/113,2003,3053,1803,280+3.96%36,900972億5981万+19.1%19.454.73
01/103,1503,1953,0903,155+1.12%17,800935億5326万+15.53%18.714.55
01/093,1603,1603,0353,120+6.85%39,100925億1543万+14.96%18.54.5
01/052,9902,9902,8922,920-0.68%9,700865億8495万+8.19%17.324.21
01/042,9863,0002,9012,940+0.48%26,000871億7800万+9.17%17.434.24
2023
12/292,8402,9262,8352,926+4.8%21,000867億6286万+8.94%17.354.22
12/282,7702,8142,7702,792+1.2%5,500827億8945万+4.1%16.564.02
12/272,7502,7902,7452,759-0.18%8,700818億1092万+2.76%16.363.98
12/262,8492,8492,7572,764-1.25%15,800819億5918万+2.75%16.393.98
12/252,7302,7992,7302,799+5.62%36,900829億9701万+3.9%16.64.03
12/222,6882,7002,6352,650-1.12%14,200785億7881万-1.74%15.713.82
12/212,6582,6802,6272,680+1.48%5,700794億4707万-1.03%15.893.86
12/202,6402,6572,6252,641+0.15%9,900782億9094万-2.9%15.663.81
12/192,6102,6532,5912,637+0.96%6,400781億7236万-3.26%15.643.8
12/182,6722,6722,5852,612-0.38%11,500774億3125万-4.46%15.493.76
12/152,7182,7182,6222,622-1.35%23,700777億2770万-4.48%15.553.78
12/142,5902,6582,5692,658+3.75%17,400787億9490万-3.7%15.763.83
12/132,5092,5832,5092,562+1.07%16,100759億4903万-7.54%15.193.69
12/122,5932,6012,5042,535-1.55%10,500751億4863万-9.11%15.033.65
12/112,5752,5962,5532,5750%8,900763億3441万-8.27%15.273.71
12/082,6162,6502,5502,575-2.28%14,900763億3441万-8.75%15.273.71
12/072,6922,6922,6352,635-0.98%8,500781億1307万-7.15%15.633.8
12/062,6632,7612,6502,661-0.08%20,200788億8383万-6.66%15.783.83
12/052,7012,7222,6502,663-1.41%8,700789億4312万-7.02%15.793.84
12/042,7252,7382,6912,701-0.15%4,800800億6961万-6.12%16.023.89
12/012,7202,7412,7012,705-0.55%3,800801億8818万-6.34%16.043.9
11/302,7492,7582,7002,720-1.27%6,500806億3285万-6.27%16.133.92
11/292,7702,7802,7452,755-0.4%4,300816億7041万-5.49%16.343.97
11/282,7602,7772,7552,766+0.55%2,300819億9649万-5.47%16.43.99
11/272,8202,8592,7332,751-2.89%14,600815億5183万-6.3%16.313.96
11/242,8982,8982,8302,833-1.25%21,100839億8267万-3.9%16.84.08
11/222,8652,8782,8302,869-0.21%14,900850億4987万-2.78%17.014.13
11/212,9182,9182,8702,875+0.24%5,200852億2774万-2.58%17.054.14
11/202,8792,9402,8502,868-0.03%6,300850億2023万-2.78%17.014.13
11/172,8872,9262,8102,869-2.32%14,300850億4987万-2.75%17.014.13
11/162,9282,9372,8802,937-1.58%9,300870億6569万-0.51%17.424.23
11/152,8353,2902,8002,984+7.03%35,900884億5898万+1.22%17.74.3
11/142,8252,8252,7652,788-1.31%8,200826億4867万-5.27%16.534.02
11/132,9012,9512,8252,825-2.62%6,900837億4552万-4.07%16.754.07
11/102,9382,9582,9012,901-2.65%5,500859億9849万-1.49%17.24.18
11/092,9402,9992,9402,980+1.4%2,600883億4040万+1.4%17.674.29
11/083,0103,0102,9322,939-2.36%3,400871億2498万+0.24%17.434.24
11/073,0003,0252,9633,010+0.33%3,200892億2974万+2.77%17.854.34
11/062,9603,0252,9413,000+1.69%4,900889億3329万+2.63%17.794.32
11/022,9702,9702,9402,950-0.37%1,700874億5107万+1.17%17.494.25
11/012,9522,9692,9522,961-0.4%1,200877億7716万+1.82%17.564.27
10/313,0153,0252,9412,973-0.34%1,700881億3289万+2.52%17.634.28
10/302,9552,9832,9432,983+0.44%1,200884億2934万+3.15%17.694.3

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
最新3,125
2024/3/28
40,900927億6463万-3.79%
3,248

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)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
423円(2015/08/25)
639%(7.39倍)
3,125円(3/28)