プレミアムウォーター HD（2588）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,495
- 始値
- 3,495
- 高値
- 3,495
- 安値
- 3,400
- 終値 -2.72%
- 3,400
- 出来高 +1.4%
- 14,500
乖離率
- 株価（5日）
移動平均値 - -2.05%
3,471 - 株価（25日）
移動平均値 - -3.33%
3,517 - 出来高（5日）
移動平均値 - +2.55%
14,140
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,495 | 3,495 | 3,400 | 3,400 | -2.72% | 14,500 | 740億7899万 | -3.33% | 8.11 | 2.28 |
| 05/28 | 3,475 | 3,585 | 3,455 | 3,495 | +0.58% | 14,300 | 761億4884万 | -0.88% | 8.34 | 2.34 |
| 05/27 | 3,530 | 3,530 | 3,415 | 3,475 | -0.57% | 11,700 | 757億1308万 | -1.64% | 8.29 | 2.33 |
| 05/26 | 3,460 | 3,550 | 3,450 | 3,495 | +0.14% | 12,600 | 761億4884万 | -1.24% | 8.34 | 2.34 |
| 05/25 | 3,585 | 3,585 | 3,460 | 3,490 | -2.65% | 17,600 | 760億3990万 | -1.5% | 8.32 | 2.34 |
| 05/22 | 3,665 | 3,665 | 3,500 | 3,585 | -2.05% | 9,600 | 781億976万 | +1.07% | 8.55 | 2.4 |
| 05/21 | 3,690 | 3,705 | 3,660 | 3,660 | +0.14% | 6,500 | 797億4385万 | +3.16% | 8.73 | 2.45 |
| 05/20 | 3,630 | 3,675 | 3,595 | 3,655 | +0.27% | 5,100 | 796億3491万 | +2.9% | 8.72 | 2.45 |
| 05/19 | 3,600 | 3,665 | 3,595 | 3,645 | +1.39% | 7,500 | 794億1703万 | +2.53% | 8.69 | 2.44 |
| 05/18 | 3,605 | 3,620 | 3,555 | 3,595 | -1.37% | 3,000 | 783億2764万 | +0.95% | 8.57 | 2.41 |
| 05/15 | 3,670 | 3,670 | 3,570 | 3,645 | -0.14% | 4,100 | 794億1703万 | +2.19% | 8.69 | 2.44 |
| 05/14 | 3,545 | 3,650 | 3,530 | 3,650 | +2.96% | 8,800 | 795億2597万 | +2.27% | 8.71 | 2.44 |
| 05/13 | 3,510 | 3,600 | 3,500 | 3,545 | +1.29% | 12,200 | 772億3824万 | -0.78% | 8.45 | 2.37 |
| 05/12 | 3,525 | 3,540 | 3,465 | 3,500 | +1.3% | 14,300 | 762億5778万 | -2.32% | 8.35 | 2.34 |
| 05/11 | 3,300 | 3,470 | 3,300 | 3,455 | +4.86% | 25,100 | 752億7732万 | -3.97% | 8.24 | 2.31 |
| 05/08 | 3,355 | 3,355 | 3,275 | 3,295 | -1.93% | 10,400 | 717億9125万 | -8.73% | 7.86 | 2.21 |
| 05/07 | 3,370 | 3,390 | 3,350 | 3,360 | -0.15% | 6,500 | 732億747万 | -7.44% | 8.01 | 2.25 |
| 05/01 | 3,405 | 3,425 | 3,345 | 3,365 | -1.46% | 5,800 | 733億1641万 | -7.96% | 8.03 | 2.25 |
| 04/30 | 3,400 | 3,420 | 3,345 | 3,415 | -0.73% | 6,600 | 744億581万 | -7.43% | 8.14 | 2.29 |
| 04/28 | 3,375 | 3,450 | 3,375 | 3,440 | +0.58% | 6,400 | 749億5051万 | -7.53% | 8.2 | 2.3 |
| 04/27 | 3,435 | 3,435 | 3,320 | 3,420 | -1.58% | 13,300 | 745億1475万 | -8.65% | 8.16 | 2.29 |
| 04/24 | 3,550 | 3,550 | 3,435 | 3,475 | -2.11% | 12,200 | 757億1308万 | -7.75% | 8.29 | 2.33 |
| 04/23 | 3,600 | 3,600 | 3,445 | 3,550 | -1.39% | 11,400 | 773億4718万 | -6.38% | 8.47 | 2.38 |
| 04/22 | 3,690 | 3,690 | 3,600 | 3,600 | -2.96% | 3,500 | 784億3658万 | -5.56% | 8.59 | 2.41 |
| 04/21 | 3,640 | 3,710 | 3,630 | 3,710 | +1.92% | 5,400 | 808億3325万 | -3.06% | 8.85 | 2.48 |
| 04/20 | 3,655 | 3,730 | 3,635 | 3,640 | -0.41% | 8,300 | 793億809万 | -5.21% | 8.68 | 2.44 |
| 04/17 | 3,615 | 3,655 | 3,615 | 3,655 | +0.55% | 1,500 | 796億3491万 | -5.14% | 8.72 | 2.45 |
| 04/16 | 3,600 | 3,670 | 3,575 | 3,635 | +0.97% | 3,900 | 791億9915万 | -5.98% | 8.67 | 2.43 |
| 04/15 | 3,580 | 3,615 | 3,570 | 3,600 | +0.56% | 4,100 | 784億3658万 | -7.22% | 8.59 | 2.41 |
| 04/14 | 3,625 | 3,680 | 3,580 | 3,580 | -1.1% | 5,700 | 780億82万 | -8.06% | 8.54 | 2.4 |
| 04/13 | 3,720 | 3,740 | 3,620 | 3,620 | -3.34% | 7,700 | 788億7233万 | -7.44% | 8.63 | 2.42 |
| 04/10 | 3,715 | 3,745 | 3,710 | 3,745 | 0% | 3,000 | 815億9583万 | -4.63% | 8.93 | 2.51 |
| 04/09 | 3,760 | 3,760 | 3,720 | 3,745 | -1.19% | 6,000 | 815億9583万 | -4.88% | 8.93 | 2.51 |
| 04/08 | 3,735 | 3,800 | 3,700 | 3,790 | +1.47% | 4,000 | 825億7628万 | -3.93% | 9.04 | 2.54 |
| 04/07 | 3,700 | 3,745 | 3,670 | 3,735 | +0.81% | 4,100 | 813億7795万 | -5.61% | 8.91 | 2.5 |
| 04/06 | 3,750 | 3,780 | 3,705 | 3,705 | -1.2% | 3,600 | 807億2431万 | -6.68% | 8.84 | 2.48 |
| 04/03 | 3,805 | 3,850 | 3,750 | 3,750 | -1.32% | 1,700 | 817億477万 | -5.9% | 8.94 | 2.51 |
| 04/02 | 3,870 | 3,885 | 3,800 | 3,800 | -1.81% | 3,500 | 827億9416万 | -5% | 9.06 | 2.54 |
| 04/01 | 3,815 | 3,880 | 3,765 | 3,870 | +3.34% | 6,500 | 843億1932万 | -3.76% | 9.23 | 2.59 |
| 03/31 | 3,805 | 3,850 | 3,725 | 3,745 | -1.58% | 13,600 | 815億9583万 | -7.07% | 9.51 | 2.51 |
| 03/30 | 3,840 | 3,870 | 3,730 | 3,805 | -5.23% | 21,800 | 1173億2340万 | -5.7% | 13.74 | 3.62 |
| 03/27 | 4,195 | 4,210 | 4,015 | 4,015 | -4.18% | 17,200 | 1237億9854万 | -0.64% | 14.5 | 3.82 |
| 03/26 | 4,175 | 4,200 | 4,145 | 4,190 | +0.36% | 10,100 | 1291億9449万 | +4% | 15.13 | 3.99 |
| 03/25 | 4,145 | 4,195 | 4,100 | 4,175 | +2.96% | 15,400 | 1287億3198万 | +4.11% | 15.07 | 3.97 |
| 03/24 | 4,030 | 4,080 | 3,995 | 4,055 | +1.63% | 8,500 | 1250億3190万 | +1.71% | 14.64 | 3.86 |
| 03/23 | 4,025 | 4,050 | 3,980 | 3,990 | -2.44% | 12,600 | 1228億8764万 | +0.63% | 14.39 | 3.79 |
| 03/19 | 4,010 | 4,140 | 4,010 | 4,090 | +1.11% | 8,500 | 1259億6753万 | +3.7% | 14.75 | 3.89 |
| 03/18 | 4,035 | 4,060 | 4,010 | 4,045 | +1.25% | 5,100 | 1245億8158万 | +3.24% | 14.59 | 3.85 |
| 03/17 | 4,020 | 4,020 | 3,975 | 3,995 | -0.75% | 5,600 | 1230億4164万 | +2.67% | 14.41 | 3.8 |
| 03/16 | 3,965 | 4,040 | 3,950 | 4,025 | +1.26% | 9,000 | 1239億6560万 | +4.14% | 14.52 | 3.83 |
| 03/13 | 3,960 | 3,985 | 3,950 | 3,975 | +0.25% | 3,800 | 1224億2566万 | +3.57% | 14.34 | 3.78 |
| 03/12 | 3,985 | 3,995 | 3,955 | 3,965 | -0.5% | 3,800 | 1221億1767万 | +3.93% | 14.3 | 3.77 |
| 03/11 | 3,940 | 4,000 | 3,940 | 3,985 | +0.63% | 7,100 | 1227億3365万 | +5.15% | 14.37 | 3.79 |
| 03/10 | 4,000 | 4,000 | 3,940 | 3,960 | -1% | 7,000 | 1219億6367万 | +5.24% | 14.28 | 3.76 |
| 03/09 | 3,980 | 4,015 | 3,930 | 4,000 | -0.25% | 10,800 | 1231億9563万 | +7.01% | 14.43 | 3.8 |
| 03/06 | 4,000 | 4,050 | 4,000 | 4,010 | +0.12% | 3,700 | 1235億362万 | +8.06% | 14.46 | 3.81 |
| 03/05 | 4,000 | 4,060 | 3,990 | 4,005 | +1.26% | 9,200 | 1233億4963万 | +8.68% | 14.44 | 3.81 |
| 03/04 | 4,000 | 4,000 | 3,920 | 3,955 | -2.94% | 9,300 | 1218億968万 | +8.12% | 14.26 | 3.76 |
| 03/03 | 4,115 | 4,220 | 3,995 | 4,075 | 0% | 26,000 | 1255億555万 | +12.1% | 14.7 | 3.87 |
| 03/02 | 4,015 | 4,075 | 3,980 | 4,075 | +0.37% | 14,500 | 1255億555万 | +13.01% | 14.7 | 3.87 |
| 02/27 | 4,125 | 4,125 | 4,005 | 4,060 | -1.58% | 7,900 | 1250億4357万 | +13.47% | 14.64 | 3.86 |
| 02/26 | 4,300 | 4,300 | 4,000 | 4,125 | -4.73% | 21,900 | 1270億4549万 | +16.2% | 14.88 | 3.92 |
| 02/25 | 4,060 | 4,350 | 3,900 | 4,330 | +5.74% | 47,600 | 1333億5927万 | +23.01% | 15.62 | 4.12 |
| 02/24 | 3,930 | 4,100 | 3,880 | 4,095 | +5.81% | 15,200 | 1261億2153万 | +17.64% | 14.77 | 3.89 |
| 02/20 | 3,945 | 3,945 | 3,860 | 3,870 | -2.03% | 8,100 | 1191億238万 | +12.11% | 13.95 | 3.68 |
| 02/19 | 3,840 | 3,950 | 3,810 | 3,950 | +6.18% | 17,000 | 1215億6444万 | +15.09% | 14.24 | 3.75 |
| 02/18 | 3,855 | 3,870 | 3,700 | 3,720 | +0.13% | 19,500 | 1144億8600万 | +9.15% | 13.41 | 3.53 |
| 02/17 | 3,580 | 3,715 | 3,565 | 3,715 | +2.77% | 19,000 | 1143億3213万 | +9.46% | 13.39 | 3.53 |
| 02/16 | 3,530 | 3,685 | 3,500 | 3,615 | +3.73% | 30,100 | 1112億5454万 | +6.98% | 13.03 | 3.43 |
| 02/13 | 3,425 | 3,500 | 3,415 | 3,485 | +0.14% | 16,200 | 1072億5369万 | +3.47% | 12.56 | 3.31 |
| 02/12 | 3,490 | 3,490 | 3,400 | 3,480 | +1.02% | 12,100 | 1070億9981万 | +3.51% | 12.54 | 3.31 |
| 02/10 | 3,355 | 3,445 | 3,355 | 3,445 | +2.68% | 4,200 | 1060億2266万 | +2.62% | 12.42 | 3.27 |
| 02/09 | 3,395 | 3,395 | 3,355 | 3,355 | +0.3% | 3,600 | 1032億5283万 | +0.09% | 12.09 | 3.19 |
| 02/06 | 3,380 | 3,380 | 3,335 | 3,345 | -0.59% | 2,500 | 1029億4508万 | -0.12% | 12.05 | 3.18 |
| 02/05 | 3,380 | 3,385 | 3,320 | 3,365 | -0.59% | 9,600 | 1035億6059万 | +0.54% | 12.13 | 3.2 |
| 02/04 | 3,345 | 3,400 | 3,345 | 3,385 | +1.35% | 3,800 | 1041億7611万 | +1.23% | 12.2 | 3.22 |
| 02/03 | 3,340 | 3,345 | 3,320 | 3,340 | +0.6% | 2,500 | 1027億9120万 | +0.06% | 12.04 | 3.17 |
| 02/02 | 3,330 | 3,345 | 3,305 | 3,320 | -0.45% | 5,500 | 1021億7568万 | -0.45% | 11.96 | 3.15 |
| 01/30 | 3,365 | 3,365 | 3,335 | 3,335 | +0.15% | 1,100 | 1026億3732万 | +0.03% | 12.02 | 3.17 |
| 01/29 | 3,370 | 3,370 | 3,330 | 3,330 | -0.6% | 2,900 | 1024億8344万 | 0% | 12 | 3.16 |
| 01/28 | 3,335 | 3,350 | 3,330 | 3,350 | +0.45% | 2,000 | 1030億9896万 | +0.78% | 12.07 | 3.18 |
| 01/27 | 3,365 | 3,375 | 3,330 | 3,335 | -0.89% | 3,900 | 1026億3732万 | +0.48% | 12.02 | 3.17 |
| 01/26 | 3,355 | 3,380 | 3,350 | 3,365 | +0.45% | 2,100 | 1035億6059万 | +1.57% | 12.13 | 3.2 |
| 01/23 | 3,420 | 3,420 | 3,340 | 3,350 | -1.33% | 13,000 | 1030億9896万 | +1.27% | 12.07 | 3.18 |
| 01/22 | 3,375 | 3,400 | 3,375 | 3,395 | +1.34% | 3,400 | 1044億8387万 | +2.69% | 12.24 | 3.22 |
| 01/21 | 3,365 | 3,380 | 3,350 | 3,350 | -0.45% | 4,500 | 1003億9755万 | +1.45% | 11.75 | 3.1 |
| 01/20 | 3,400 | 3,400 | 3,365 | 3,365 | 0% | 5,400 | 1008億4709万 | +1.82% | 11.81 | 3.11 |
| 01/19 | 3,365 | 3,375 | 3,360 | 3,365 | +0.15% | 2,600 | 1008億4709万 | +1.66% | 11.81 | 3.11 |
| 01/16 | 3,350 | 3,375 | 3,350 | 3,360 | -0.3% | 3,400 | 1006億9724万 | +1.39% | 11.79 | 3.11 |
| 01/15 | 3,360 | 3,380 | 3,360 | 3,370 | +0.3% | 2,500 | 1009億9694万 | +1.6% | 11.82 | 3.12 |
| 01/14 | 3,395 | 3,395 | 3,360 | 3,360 | -0.15% | 3,600 | 1006億9724万 | +1.24% | 11.79 | 3.11 |
| 01/13 | 3,425 | 3,425 | 3,365 | 3,365 | +0.3% | 7,300 | 1008億4709万 | +1.39% | 11.81 | 3.11 |
| 01/09 | 3,350 | 3,365 | 3,345 | 3,355 | +0.75% | 1,700 | 1005億4740万 | +1.05% | 11.77 | 3.1 |
| 01/08 | 3,370 | 3,370 | 3,330 | 3,330 | -0.45% | 3,100 | 997億9816万 | +0.27% | 11.68 | 3.08 |
| 01/07 | 3,335 | 3,355 | 3,315 | 3,345 | 0% | 4,200 | 1002億4770万 | +0.66% | 11.74 | 3.09 |
| 01/06 | 3,355 | 3,360 | 3,340 | 3,345 | +0.9% | 3,500 | 1002億4770万 | +0.63% | 11.74 | 3.09 |
| 01/05 | 3,340 | 3,340 | 3,310 | 3,315 | +0.76% | 5,800 | 993億4862万 | -0.27% | 11.63 | 3.07 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,280 | 3,290 | -0.3% | 5,500 | 985億9938万 | -1.05% | 11.55 | 3.33 |
| 12/29 | 3,270 | 3,310 | 3,265 | 3,300 | +0.92% | 10,600 | 988億9908万 | -0.81% | 11.58 | 3.34 |
| 12/26 | 3,245 | 3,270 | 3,240 | 3,270 | +0.46% | 7,700 | 980億 | -1.77% | 11.48 | 3.3 |
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 |
| 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 |
| 2026年 3月期 | 4,350 2/25 | 2,400 4/7 | 47,600 2/25 | 1339億7525万 | 716億4076万 | +23.03% 2/25 | -8.72% 5/8 |
| 最新 | 3,400 2026/5/29 | 14,500 | 740億7899万 | -3.33% 3,517 | |||
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）
- 2026/05/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
423円（2015/08/25） - 704%（8.04倍）
3,400円（5/29）
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。
