プレミアムウォーター HD（2588）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,725
- 始値
- 3,725
- 高値
- 3,730
- 安値
- 3,655
- 終値 -1.74%
- 3,660
- 出来高 +26.92%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -1.72%
3,724 - 株価（25日）
移動平均値 - -2.84%
3,767 - 出来高（5日）
移動平均値 - +15.38%
2,860
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 | 3,725 | 3,730 | 3,655 | 3,660 | -1.74% | 3,300 | 797億4385万 | -2.84% | 12.42 | 3.53 |
| 08/14 | 3,720 | 3,735 | 3,720 | 3,725 | 0% | 2,600 | 811億6007万 | -1.27% | 12.65 | 3.59 |
| 08/13 | 3,750 | 3,750 | 3,705 | 3,725 | -1.32% | 2,100 | 811億6007万 | -1.43% | 12.65 | 3.59 |
| 08/12 | 3,790 | 3,790 | 3,735 | 3,775 | +1.07% | 3,700 | 822億4946万 | -0.24% | 12.81 | 3.64 |
| 08/10 | 3,730 | 3,795 | 3,730 | 3,735 | +0.13% | 2,600 | 813億7795万 | -1.32% | 12.68 | 3.6 |
| 08/07 | 3,695 | 3,750 | 3,650 | 3,730 | -0.53% | 2,900 | 812億6901万 | -1.51% | 12.66 | 3.6 |
| 08/06 | 3,705 | 3,765 | 3,700 | 3,750 | +1.35% | 7,400 | 817億477万 | -0.98% | 12.73 | 3.62 |
| 08/05 | 3,700 | 3,720 | 3,700 | 3,700 | +0.82% | 1,600 | 806億1537万 | -2.17% | 12.56 | 3.57 |
| 08/04 | 3,715 | 3,715 | 3,640 | 3,670 | +0.69% | 700 | 799億6173万 | -2.96% | 12.46 | 3.54 |
| 08/03 | 3,700 | 3,715 | 3,605 | 3,645 | -1.49% | 3,900 | 794億1703万 | -3.6% | 12.37 | 3.52 |
| 07/31 | 3,755 | 3,755 | 3,690 | 3,700 | -1.99% | 5,400 | 806億1537万 | -2.12% | 12.56 | 3.57 |
| 07/30 | 3,805 | 3,850 | 3,775 | 3,775 | -2.58% | 1,700 | 822億4946万 | 0% | 12.81 | 3.64 |
| 07/29 | 3,870 | 3,880 | 3,825 | 3,875 | +1.97% | 6,300 | 844億2826万 | +2.95% | 13.15 | 3.74 |
| 07/28 | 3,815 | 3,815 | 3,780 | 3,800 | -0.91% | 1,600 | 827億9416万 | +1.36% | 12.9 | 3.67 |
| 07/27 | 3,855 | 3,880 | 3,800 | 3,835 | -0.9% | 5,100 | 835億5674万 | +2.68% | 13.02 | 3.7 |
| 07/24 | 3,895 | 3,935 | 3,820 | 3,870 | -0.13% | 10,500 | 843億1932万 | +4.03% | 13.14 | 3.73 |
| 07/23 | 3,870 | 3,915 | 3,820 | 3,875 | +0.91% | 7,400 | 844億2826万 | +4.67% | 13.15 | 3.74 |
| 07/22 | 3,785 | 3,855 | 3,765 | 3,840 | +1.45% | 3,400 | 836億6568万 | +4.29% | 13.04 | 3.7 |
| 07/21 | 3,745 | 3,815 | 3,745 | 3,785 | +2.02% | 6,000 | 824億6734万 | +3.36% | 12.85 | 3.65 |
| 07/17 | 3,760 | 3,780 | 3,710 | 3,710 | -1.59% | 3,700 | 808億3325万 | +1.73% | 12.59 | 3.58 |
| 07/16 | 3,810 | 3,850 | 3,770 | 3,770 | -0.53% | 5,800 | 821億4053万 | +3.74% | 12.8 | 3.64 |
| 07/15 | 3,790 | 3,790 | 3,790 | 3,790 | -1.04% | 200 | 825億7628万 | +4.75% | 12.87 | 3.66 |
| 07/14 | 3,790 | 3,845 | 3,790 | 3,830 | +1.06% | 2,400 | 834億4780万 | +6.33% | 13 | 3.7 |
| 07/13 | 3,740 | 3,830 | 3,685 | 3,790 | -0.52% | 4,300 | 825億7628万 | +5.75% | 12.87 | 3.66 |
| 07/10 | 3,815 | 3,855 | 3,770 | 3,810 | -0.13% | 4,700 | 830億1204万 | +6.78% | 12.93 | 3.68 |
| 07/09 | 3,910 | 3,950 | 3,805 | 3,815 | -1.8% | 6,900 | 831億2098万 | +7.43% | 12.95 | 3.68 |
| 07/08 | 3,785 | 3,885 | 3,785 | 3,885 | +1.04% | 2,000 | 846億4614万 | +9.96% | 13.19 | 3.75 |
| 07/07 | 3,800 | 3,860 | 3,800 | 3,845 | +1.05% | 5,000 | 837億7462万 | +9.45% | 13.05 | 3.71 |
| 07/06 | 3,800 | 3,835 | 3,775 | 3,805 | +0.53% | 2,600 | 829億310万 | +8.93% | 12.92 | 3.67 |
| 07/03 | 3,720 | 3,845 | 3,720 | 3,785 | +1.75% | 9,000 | 824億6734万 | +8.83% | 12.85 | 3.65 |
| 07/02 | 3,685 | 3,750 | 3,675 | 3,720 | +2.62% | 6,800 | 810億5113万 | +7.45% | 12.63 | 3.59 |
| 07/01 | 3,725 | 3,725 | 3,615 | 3,625 | -1.89% | 4,900 | 789億8127万 | +4.98% | 12.31 | 3.5 |
| 06/30 | 3,660 | 3,700 | 3,630 | 3,695 | +0.96% | 16,100 | 805億643万 | +7.19% | 12.54 | 2.5 |
| 06/29 | 3,620 | 3,695 | 3,620 | 3,660 | +1.1% | 10,100 | 797億4385万 | +6.43% | 12.42 | 2.48 |
| 06/26 | 3,560 | 3,640 | 3,550 | 3,620 | +1.54% | 13,600 | 788億7233万 | +5.45% | 12.29 | 2.45 |
| 06/25 | 3,535 | 3,570 | 3,475 | 3,565 | +1.86% | 17,400 | 776億7400万 | +3.91% | 12.1 | 2.42 |
| 06/24 | 3,500 | 3,525 | 3,435 | 3,500 | -0.14% | 14,000 | 762億5778万 | +1.89% | 11.88 | 2.37 |
| 06/23 | 3,430 | 3,540 | 3,425 | 3,505 | +1.74% | 22,100 | 763億6672万 | +1.86% | 11.9 | 2.38 |
| 06/22 | 3,460 | 3,500 | 3,425 | 3,445 | -0.43% | 14,400 | 750億5944万 | -0.06% | 11.69 | 2.34 |
| 06/19 | 3,420 | 3,490 | 3,415 | 3,460 | +1.17% | 15,000 | 753億8626万 | +0.2% | 11.75 | 2.35 |
| 06/18 | 3,370 | 3,450 | 3,370 | 3,420 | +1.48% | 8,000 | 745億1475万 | -1.16% | 11.61 | 2.32 |
| 06/17 | 3,350 | 3,395 | 3,350 | 3,370 | +0.6% | 10,800 | 734億2535万 | -2.85% | 11.44 | 2.28 |
| 06/16 | 3,400 | 3,400 | 3,315 | 3,350 | -1.47% | 18,900 | 729億8959万 | -3.62% | 11.37 | 2.27 |
| 06/15 | 3,400 | 3,460 | 3,400 | 3,400 | +0.44% | 9,300 | 740億7899万 | -2.35% | 11.54 | 2.3 |
| 06/12 | 3,380 | 3,435 | 3,375 | 3,385 | +0.15% | 7,900 | 737億5217万 | -2.87% | 11.49 | 2.29 |
| 06/11 | 3,380 | 3,380 | 3,310 | 3,380 | -0.29% | 11,600 | 736億4323万 | -2.9% | 11.47 | 2.29 |
| 06/10 | 3,400 | 3,400 | 3,350 | 3,390 | +0.3% | 5,300 | 738億6111万 | -2.59% | 11.51 | 2.3 |
| 06/09 | 3,400 | 3,435 | 3,375 | 3,380 | 0% | 6,500 | 736億4323万 | -2.85% | 11.47 | 2.29 |
| 06/08 | 3,400 | 3,405 | 3,350 | 3,380 | -0.59% | 8,200 | 736億4323万 | -2.9% | 11.47 | 2.29 |
| 06/05 | 3,395 | 3,445 | 3,390 | 3,400 | +1.04% | 7,000 | 740億7899万 | -2.38% | 11.54 | 2.3 |
| 06/04 | 3,350 | 3,390 | 3,345 | 3,365 | 0% | 7,300 | 733億1641万 | -3.42% | 11.42 | 2.28 |
| 06/03 | 3,360 | 3,415 | 3,355 | 3,365 | +0.15% | 5,200 | 733億1641万 | -3.53% | 11.42 | 2.28 |
| 06/02 | 3,425 | 3,425 | 3,360 | 3,360 | -1.75% | 10,200 | 732億747万 | -3.89% | 11.41 | 2.28 |
| 06/01 | 3,400 | 3,430 | 3,345 | 3,420 | +0.59% | 16,000 | 745億1475万 | -2.43% | 11.61 | 2.32 |
| 05/29 | 3,495 | 3,495 | 3,400 | 3,400 | -2.72% | 14,500 | 740億7899万 | -3.33% | 11.54 | 2.3 |
| 05/28 | 3,475 | 3,585 | 3,455 | 3,495 | +0.58% | 14,300 | 761億4884万 | -0.88% | 11.86 | 2.37 |
| 05/27 | 3,530 | 3,530 | 3,415 | 3,475 | -0.57% | 11,700 | 757億1308万 | -1.64% | 11.8 | 2.36 |
| 05/26 | 3,460 | 3,550 | 3,450 | 3,495 | +0.14% | 12,600 | 761億4884万 | -1.24% | 11.86 | 2.37 |
| 05/25 | 3,585 | 3,585 | 3,460 | 3,490 | -2.65% | 17,600 | 760億3990万 | -1.5% | 11.85 | 2.37 |
| 05/22 | 3,665 | 3,665 | 3,500 | 3,585 | -2.05% | 9,600 | 781億976万 | +1.07% | 12.17 | 2.43 |
| 05/21 | 3,690 | 3,705 | 3,660 | 3,660 | +0.14% | 6,500 | 797億4385万 | +3.16% | 12.42 | 2.48 |
| 05/20 | 3,630 | 3,675 | 3,595 | 3,655 | +0.27% | 5,100 | 796億3491万 | +2.9% | 12.41 | 2.48 |
| 05/19 | 3,600 | 3,665 | 3,595 | 3,645 | +1.39% | 7,500 | 794億1703万 | +2.53% | 12.37 | 2.47 |
| 05/18 | 3,605 | 3,620 | 3,555 | 3,595 | -1.37% | 3,000 | 783億2764万 | +0.95% | 12.2 | 2.44 |
| 05/15 | 3,670 | 3,670 | 3,570 | 3,645 | -0.14% | 4,100 | 794億1703万 | +2.19% | 12.37 | 2.47 |
| 05/14 | 3,545 | 3,650 | 3,530 | 3,650 | +2.96% | 8,800 | 795億2597万 | +2.27% | 12.39 | 2.47 |
| 05/13 | 3,510 | 3,600 | 3,500 | 3,545 | +1.29% | 12,200 | 772億3824万 | -0.78% | 12.03 | 2.4 |
| 05/12 | 3,525 | 3,540 | 3,465 | 3,500 | +1.3% | 14,300 | 762億5778万 | -2.32% | 11.88 | 2.37 |
| 05/11 | 3,300 | 3,470 | 3,300 | 3,455 | +4.86% | 25,100 | 752億7732万 | -3.97% | 11.73 | 2.34 |
| 05/08 | 3,355 | 3,355 | 3,275 | 3,295 | -1.93% | 10,400 | 717億9125万 | -8.73% | 11.19 | 2.23 |
| 05/07 | 3,370 | 3,390 | 3,350 | 3,360 | -0.15% | 6,500 | 732億747万 | -7.44% | 11.41 | 2.28 |
| 05/01 | 3,405 | 3,425 | 3,345 | 3,365 | -1.46% | 5,800 | 733億1641万 | -7.96% | 11.42 | 2.28 |
| 04/30 | 3,400 | 3,420 | 3,345 | 3,415 | -0.73% | 6,600 | 744億581万 | -7.43% | 11.59 | 2.31 |
| 04/28 | 3,375 | 3,450 | 3,375 | 3,440 | +0.58% | 6,400 | 749億5051万 | -7.53% | 11.68 | 2.33 |
| 04/27 | 3,435 | 3,435 | 3,320 | 3,420 | -1.58% | 13,300 | 745億1475万 | -8.65% | 11.61 | 2.32 |
| 04/24 | 3,550 | 3,550 | 3,435 | 3,475 | -2.11% | 12,200 | 757億1308万 | -7.75% | 11.8 | 2.36 |
| 04/23 | 3,600 | 3,600 | 3,445 | 3,550 | -1.39% | 11,400 | 773億4718万 | -6.38% | 12.05 | 2.41 |
| 04/22 | 3,690 | 3,690 | 3,600 | 3,600 | -2.96% | 3,500 | 784億3658万 | -5.56% | 12.22 | 2.44 |
| 04/21 | 3,640 | 3,710 | 3,630 | 3,710 | +1.92% | 5,400 | 808億3325万 | -3.06% | 12.59 | 2.51 |
| 04/20 | 3,655 | 3,730 | 3,635 | 3,640 | -0.41% | 8,300 | 793億809万 | -5.21% | 12.36 | 2.47 |
| 04/17 | 3,615 | 3,655 | 3,615 | 3,655 | +0.55% | 1,500 | 796億3491万 | -5.14% | 12.41 | 2.48 |
| 04/16 | 3,600 | 3,670 | 3,575 | 3,635 | +0.97% | 3,900 | 791億9915万 | -5.98% | 12.34 | 2.46 |
| 04/15 | 3,580 | 3,615 | 3,570 | 3,600 | +0.56% | 4,100 | 784億3658万 | -7.22% | 12.22 | 2.44 |
| 04/14 | 3,625 | 3,680 | 3,580 | 3,580 | -1.1% | 5,700 | 780億82万 | -8.06% | 12.15 | 2.43 |
| 04/13 | 3,720 | 3,740 | 3,620 | 3,620 | -3.34% | 7,700 | 788億7233万 | -7.44% | 12.29 | 2.45 |
| 04/10 | 3,715 | 3,745 | 3,710 | 3,745 | 0% | 3,000 | 815億9583万 | -4.63% | 12.71 | 2.54 |
| 04/09 | 3,760 | 3,760 | 3,720 | 3,745 | -1.19% | 6,000 | 815億9583万 | -4.88% | 12.71 | 2.54 |
| 04/08 | 3,735 | 3,800 | 3,700 | 3,790 | +1.47% | 4,000 | 825億7628万 | -3.93% | 12.87 | 2.57 |
| 04/07 | 3,700 | 3,745 | 3,670 | 3,735 | +0.81% | 4,100 | 813億7795万 | -5.61% | 12.68 | 2.53 |
| 04/06 | 3,750 | 3,780 | 3,705 | 3,705 | -1.2% | 3,600 | 807億2431万 | -6.68% | 12.58 | 2.51 |
| 04/03 | 3,805 | 3,850 | 3,750 | 3,750 | -1.32% | 1,700 | 817億477万 | -5.9% | 12.73 | 2.54 |
| 04/02 | 3,870 | 3,885 | 3,800 | 3,800 | -1.81% | 3,500 | 827億9416万 | -5% | 12.9 | 2.58 |
| 04/01 | 3,815 | 3,880 | 3,765 | 3,870 | +3.34% | 6,500 | 843億1932万 | -3.76% | 13.14 | 2.62 |
| 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 |
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 | 172億2885万 | 120億2402万 | +20.63% 2/9 | -13.75% 4/7 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 423億4916万 | 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 | 3,660 2026/8/17 | 3,300 | 1132億4394万 | -2.84% 3,767 | |||
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）
- 2026/08/17 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
423円（2015/08/25） - 765%（8.65倍）
3,660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。
