セリア（2782）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,090
- 始値
- 4,135
- 高値
- 4,150
- 安値
- 4,045
- 終値 -0.49%
- 4,070
- 出来高 -47.56%
- 168,600
乖離率
- 株価（5日）
移動平均値 - -1.74%
4,142 - 株価（25日）
移動平均値 - +4.44%
3,897 - 出来高（5日）
移動平均値 - -42.26%
292,020
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 | 4,135 | 4,150 | 4,045 | 4,070 | -0.49% | 168,600 | 3086億6880万 | +4.44% | 16.56 | 2.7 |
| 08/14 | 4,110 | 4,130 | 4,030 | 4,090 | -0.97% | 321,500 | 3101億8560万 | +5.39% | 16.64 | 2.71 |
| 08/13 | 4,220 | 4,240 | 4,100 | 4,130 | -2.13% | 276,100 | 3132億1920万 | +6.8% | 16.81 | 2.74 |
| 08/12 | 4,200 | 4,270 | 4,170 | 4,220 | +0.48% | 324,600 | 3200億4480万 | +9.67% | 17.17 | 2.8 |
| 08/10 | 4,160 | 4,250 | 4,120 | 4,200 | +0.96% | 369,300 | 3185億2800万 | +9.86% | 17.09 | 2.78 |
| 08/07 | 4,110 | 4,290 | 4,100 | 4,160 | +0.73% | 436,100 | 3154億9440万 | +9.5% | 16.93 | 2.76 |
| 08/06 | 4,000 | 4,180 | 3,990 | 4,130 | +5.09% | 584,900 | 3132億1920万 | +9.4% | 16.81 | 2.74 |
| 08/05 | 3,980 | 4,080 | 3,920 | 3,930 | -1.01% | 322,700 | 2980億5120万 | +4.74% | 15.99 | 2.6 |
| 08/04 | 3,985 | 4,105 | 3,900 | 3,970 | -5.36% | 598,700 | 3010億8480万 | +6.15% | 16.16 | 2.63 |
| 08/03 | 3,885 | 4,200 | 3,880 | 4,195 | +8.96% | 1,027,300 | 3181億4880万 | +12.5% | 17.07 | 2.78 |
| 07/31 | 3,830 | 3,955 | 3,770 | 3,850 | -2.16% | 437,000 | 2919億8400万 | +3.77% | 15.67 | 2.55 |
| 07/30 | 3,930 | 3,935 | 3,855 | 3,935 | +0.9% | 304,300 | 2984億3040万 | +6.27% | 16.01 | 2.61 |
| 07/29 | 3,885 | 3,905 | 3,805 | 3,900 | +1.43% | 337,000 | 2957億7600万 | +5.61% | 15.87 | 2.58 |
| 07/28 | 3,825 | 3,850 | 3,780 | 3,845 | +1.59% | 192,600 | 2916億480万 | +4.37% | 15.65 | 2.55 |
| 07/27 | 3,805 | 3,815 | 3,705 | 3,785 | -0.53% | 256,700 | 2870億5440万 | +3.05% | 15.4 | 2.51 |
| 07/24 | 3,710 | 3,815 | 3,700 | 3,805 | +2.15% | 254,300 | 2885億7120万 | +3.71% | 15.48 | 2.52 |
| 07/23 | 3,760 | 3,785 | 3,710 | 3,725 | -1.06% | 190,600 | 2825億400万 | +1.72% | 15.16 | 2.47 |
| 07/22 | 3,735 | 3,815 | 3,720 | 3,765 | +0.4% | 274,900 | 2855億3760万 | +2.9% | 15.32 | 2.49 |
| 07/21 | 3,740 | 3,845 | 3,700 | 3,750 | +0.54% | 320,400 | 2844億 | +2.71% | 15.26 | 2.48 |
| 07/17 | 3,700 | 3,795 | 3,685 | 3,730 | +1.91% | 326,800 | 2828億8320万 | +2.16% | 15.18 | 2.47 |
| 07/16 | 3,685 | 3,700 | 3,655 | 3,660 | -0.68% | 113,400 | 2775億7440万 | +0.44% | 14.89 | 2.43 |
| 07/15 | 3,660 | 3,685 | 3,625 | 3,685 | +1.1% | 129,700 | 2794億7040万 | +1.24% | 15 | 2.44 |
| 07/14 | 3,590 | 3,660 | 3,590 | 3,645 | +0.28% | 139,700 | 2764億3680万 | +0.14% | 14.83 | 2.42 |
| 07/13 | 3,660 | 3,685 | 3,590 | 3,635 | +0.28% | 185,000 | 2756億7840万 | -0.19% | 14.79 | 2.41 |
| 07/10 | 3,635 | 3,660 | 3,555 | 3,625 | -0.96% | 216,800 | 2749億2000万 | -0.58% | 14.75 | 2.4 |
| 07/09 | 3,665 | 3,685 | 3,565 | 3,660 | -2.01% | 312,100 | 2775億7440万 | +0.27% | 14.89 | 2.43 |
| 07/08 | 3,725 | 3,770 | 3,700 | 3,735 | +1.77% | 289,900 | 2832億6240万 | +2.27% | 15.2 | 2.48 |
| 07/07 | 3,660 | 3,760 | 3,635 | 3,670 | +2.09% | 500,600 | 2783億3280万 | +0.52% | 14.94 | 2.43 |
| 07/06 | 3,600 | 3,640 | 3,575 | 3,595 | +0.42% | 148,200 | 2726億4480万 | -1.59% | 14.63 | 2.38 |
| 07/03 | 3,520 | 3,620 | 3,500 | 3,580 | 0% | 379,600 | 2715億720万 | -2.11% | 14.57 | 2.37 |
| 07/02 | 3,595 | 3,655 | 3,570 | 3,580 | +1.27% | 249,200 | 2715億720万 | -2.35% | 14.57 | 2.37 |
| 07/01 | 3,585 | 3,610 | 3,485 | 3,535 | -2.75% | 251,200 | 2680億9440万 | -3.73% | 14.39 | 2.34 |
| 06/30 | 3,690 | 3,725 | 3,620 | 3,635 | -1.76% | 252,900 | 2756億7840万 | -1.12% | 14.79 | 2.41 |
| 06/29 | 3,600 | 3,715 | 3,595 | 3,700 | -0.4% | 232,800 | 2806億800万 | +0.74% | 15.06 | 2.45 |
| 06/26 | 3,700 | 3,745 | 3,675 | 3,715 | +0.95% | 196,600 | 2817億4560万 | +1.2% | 15.12 | 2.46 |
| 06/25 | 3,670 | 3,765 | 3,670 | 3,680 | +0.14% | 340,400 | 2790億9120万 | +0.27% | 14.98 | 2.44 |
| 06/24 | 3,700 | 3,775 | 3,655 | 3,675 | 0% | 285,800 | 2787億1200万 | +0.19% | 14.96 | 2.44 |
| 06/23 | 3,645 | 3,695 | 3,615 | 3,675 | +2.65% | 219,800 | 2787億1200万 | +0.19% | 14.96 | 2.44 |
| 06/22 | 3,645 | 3,730 | 3,575 | 3,580 | -2.72% | 179,600 | 2715億720万 | -2.48% | 14.57 | 2.37 |
| 06/19 | 3,655 | 3,690 | 3,615 | 3,680 | +0.96% | 220,500 | 2790億9120万 | +0.19% | 14.98 | 2.44 |
| 06/18 | 3,665 | 3,725 | 3,630 | 3,645 | +0.41% | 230,600 | 2764億3680万 | -0.68% | 14.83 | 2.42 |
| 06/17 | 3,580 | 3,630 | 3,570 | 3,630 | +1.4% | 200,700 | 2752億9920万 | -0.95% | 14.77 | 2.41 |
| 06/16 | 3,735 | 3,745 | 3,545 | 3,580 | -4.41% | 232,600 | 2715億720万 | -2.19% | 14.57 | 2.37 |
| 06/15 | 3,600 | 3,745 | 3,595 | 3,745 | +5.34% | 358,700 | 2840億2080万 | +2.52% | 15.24 | 2.48 |
| 06/12 | 3,570 | 3,605 | 3,510 | 3,555 | 0% | 215,600 | 2696億1120万 | -2.5% | 14.47 | 2.36 |
| 06/11 | 3,675 | 3,690 | 3,515 | 3,555 | -3.79% | 273,800 | 2696億1120万 | -2.28% | 14.47 | 2.36 |
| 06/10 | 3,720 | 3,750 | 3,680 | 3,695 | 0% | 175,500 | 2802億2880万 | +1.71% | 15.04 | 2.45 |
| 06/09 | 3,765 | 3,770 | 3,645 | 3,695 | -0.81% | 173,800 | 2802億2880万 | +1.96% | 15.04 | 2.45 |
| 06/08 | 3,695 | 3,770 | 3,690 | 3,725 | 0% | 233,000 | 2825億400万 | +3.16% | 15.16 | 2.47 |
| 06/05 | 3,720 | 3,790 | 3,700 | 3,725 | +0.27% | 147,200 | 2825億400万 | +3.47% | 15.16 | 2.47 |
| 06/04 | 3,750 | 3,780 | 3,695 | 3,715 | -0.13% | 150,200 | 2817億4560万 | +3.48% | 15.12 | 2.46 |
| 06/03 | 3,700 | 3,745 | 3,650 | 3,720 | +0.4% | 168,500 | 2821億2480万 | +3.94% | 15.14 | 2.47 |
| 06/02 | 3,655 | 3,720 | 3,615 | 3,705 | -0.13% | 188,000 | 2809億8720万 | +3.84% | 15.08 | 2.46 |
| 06/01 | 3,795 | 3,795 | 3,660 | 3,710 | -2.24% | 205,000 | 2813億6640万 | +4.39% | 15.1 | 2.46 |
| 05/29 | 3,745 | 3,860 | 3,715 | 3,795 | +1.61% | 409,900 | 2878億1280万 | +7.08% | 15.44 | 2.51 |
| 05/28 | 3,620 | 3,740 | 3,605 | 3,735 | +3.18% | 336,600 | 2832億6240万 | +5.69% | 15.2 | 2.48 |
| 05/27 | 3,535 | 3,630 | 3,490 | 3,620 | +1.4% | 238,500 | 2745億4080万 | +2.67% | 14.73 | 2.4 |
| 05/26 | 3,650 | 3,655 | 3,560 | 3,570 | -2.46% | 192,300 | 2707億4880万 | +1.31% | 14.53 | 2.37 |
| 05/25 | 3,695 | 3,710 | 3,620 | 3,660 | -0.68% | 194,900 | 2775億7440万 | +3.92% | 14.89 | 2.43 |
| 05/22 | 3,635 | 3,695 | 3,600 | 3,685 | +1.8% | 134,700 | 2794億7040万 | +4.99% | 15 | 2.44 |
| 05/21 | 3,690 | 3,710 | 3,620 | 3,620 | -1.76% | 249,100 | 2745億4080万 | +3.61% | 14.73 | 2.4 |
| 05/20 | 3,710 | 3,725 | 3,655 | 3,685 | -1.34% | 250,900 | 2794億7040万 | +5.77% | 15 | 2.44 |
| 05/19 | 3,695 | 3,740 | 3,650 | 3,735 | +2.61% | 231,500 | 2832億6240万 | +7.48% | 15.2 | 2.48 |
| 05/18 | 3,610 | 3,645 | 3,575 | 3,640 | +1.11% | 272,400 | 2760億5760万 | +4.96% | 14.81 | 2.41 |
| 05/15 | 3,560 | 3,640 | 3,540 | 3,600 | +2.42% | 379,600 | 2730億2400万 | +4.05% | 14.65 | 2.39 |
| 05/14 | 3,570 | 3,590 | 3,470 | 3,515 | 0% | 279,900 | 2665億7760万 | +1.56% | 14.3 | 2.33 |
| 05/13 | 3,425 | 3,520 | 3,425 | 3,515 | +2.93% | 215,100 | 2665億7760万 | +1.24% | 14.3 | 2.33 |
| 05/12 | 3,505 | 3,515 | 3,385 | 3,415 | -3.8% | 274,700 | 2589億9360万 | -1.92% | 13.9 | 2.26 |
| 05/11 | 3,290 | 3,635 | 3,275 | 3,550 | +5.65% | 969,300 | 2692億3200万 | +1.49% | 14.45 | 2.35 |
| 05/08 | 3,445 | 3,455 | 3,285 | 3,360 | -2.47% | 849,700 | 2548億2240万 | -4.16% | 13.67 | 2.23 |
| 05/07 | 3,470 | 3,515 | 3,405 | 3,445 | -0.29% | 456,800 | 2612億6880万 | -2.21% | 14.02 | 2.28 |
| 05/01 | 3,445 | 3,510 | 3,420 | 3,455 | +2.07% | 269,000 | 2620億2720万 | -2.57% | 14.06 | 2.29 |
| 04/30 | 3,435 | 3,450 | 3,340 | 3,385 | -1.6% | 306,100 | 2567億1840万 | -5.21% | 13.78 | 2.24 |
| 04/28 | 3,490 | 3,490 | 3,405 | 3,440 | -0.86% | 202,300 | 2608億8960万 | -4.44% | 14 | 2.28 |
| 04/27 | 3,440 | 3,485 | 3,430 | 3,470 | +0.87% | 215,900 | 2631億6480万 | -4.28% | 14.12 | 2.3 |
| 04/24 | 3,450 | 3,455 | 3,405 | 3,440 | 0% | 205,100 | 2608億8960万 | -5.65% | 14 | 2.28 |
| 04/23 | 3,365 | 3,445 | 3,345 | 3,440 | +2.08% | 344,100 | 2608億8960万 | -6.27% | 14 | 2.28 |
| 04/22 | 3,420 | 3,435 | 3,350 | 3,370 | -2.18% | 290,400 | 2555億8080万 | -9.02% | 13.71 | 2.23 |
| 04/21 | 3,565 | 3,580 | 3,445 | 3,445 | -2.96% | 310,900 | 2612億6880万 | -7.81% | 14.02 | 2.28 |
| 04/20 | 3,605 | 3,605 | 3,520 | 3,550 | 0% | 120,400 | 2692億3200万 | -5.74% | 14.45 | 2.35 |
| 04/17 | 3,555 | 3,615 | 3,515 | 3,550 | -0.14% | 378,300 | 2692億3200万 | -6.43% | 14.45 | 2.35 |
| 04/16 | 3,480 | 3,580 | 3,470 | 3,555 | +0.99% | 374,300 | 2696億1120万 | -6.82% | 14.47 | 2.36 |
| 04/15 | 3,330 | 3,540 | 3,325 | 3,520 | +4.92% | 664,500 | 2669億5680万 | -8.31% | 14.32 | 2.33 |
| 04/14 | 3,310 | 3,355 | 3,265 | 3,355 | +1.82% | 285,400 | 2544億4320万 | -13.17% | 13.65 | 2.22 |
| 04/13 | 3,315 | 3,360 | 3,285 | 3,295 | -2.23% | 438,600 | 2498億9280万 | -15.25% | 13.41 | 2.18 |
| 04/10 | 3,470 | 3,495 | 3,360 | 3,370 | -2.88% | 291,500 | 2555億8080万 | -13.96% | 13.71 | 2.23 |
| 04/09 | 3,525 | 3,565 | 3,460 | 3,470 | -1.98% | 409,500 | 2631億6480万 | -12.09% | 14.12 | 2.3 |
| 04/08 | 3,535 | 3,550 | 3,465 | 3,540 | +2.76% | 444,400 | 2684億7360万 | -10.94% | 14.41 | 2.35 |
| 04/07 | 3,665 | 3,680 | 3,420 | 3,445 | -4.97% | 661,800 | 2612億6880万 | -13.83% | 14.02 | 2.28 |
| 04/06 | 3,720 | 3,785 | 3,550 | 3,625 | -4.23% | 632,700 | 2749億2000万 | -10.09% | 14.75 | 2.4 |
| 04/03 | 3,730 | 3,830 | 3,725 | 3,785 | +0.53% | 240,500 | 2870億5440万 | -6.8% | 15.4 | 2.51 |
| 04/02 | 3,835 | 3,905 | 3,745 | 3,765 | -1.44% | 277,400 | 2855億3760万 | -7.74% | 15.32 | 2.49 |
| 04/01 | 3,830 | 3,885 | 3,760 | 3,820 | +1.6% | 286,300 | 2897億880万 | -6.99% | 15.55 | 2.53 |
| 03/31 | 3,770 | 3,795 | 3,720 | 3,760 | -0.66% | 353,700 | 2851億5840万 | -8.91% | 16.03 | 2.54 |
| 03/30 | 3,800 | 3,850 | 3,765 | 3,785 | -5.49% | 392,500 | 2870億5440万 | -8.8% | 16.14 | 2.56 |
| 03/27 | 4,000 | 4,040 | 3,955 | 4,005 | -2.2% | 359,300 | 3037億3920万 | -4.05% | 17.08 | 2.7 |
| 03/26 | 4,175 | 4,180 | 4,075 | 4,095 | -0.24% | 180,800 | 3105億6480万 | -2.22% | 17.46 | 2.76 |
| 03/25 | 4,060 | 4,125 | 4,060 | 4,105 | +1.11% | 270,400 | 3113億2320万 | -2.12% | 17.51 | 2.77 |
| 03/24 | 4,055 | 4,095 | 4,030 | 4,060 | +1.63% | 299,500 | 3079億1040万 | -3.33% | 17.31 | 2.74 |
| 03/23 | 3,965 | 4,050 | 3,960 | 3,995 | -1.48% | 283,000 | 3029億8080万 | -5.04% | 17.04 | 2.7 |
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 | 263 263,000 5/22 | 65 64,500 3/7 | 712,000 712 2/5 | - | - | +11.8% 5/22 | -30.93% 1/17 |
| 2009年 3月期 | 92 91,600 5/20 | 42 42,200 10/10 | 217,000 217 7/24 | - | - | +18.48% 2/3 | -26.37% 10/10 |
| 2010年 3月期 | 142 142,000 10/28 | 63 63,000 4/30 | 338,000 338 10/20 | - | - | +21.64% 7/6 | -12.18% 11/25 |
| 2011年 3月期 | 244 244,400 3/10 | 119 119,100 4/2 | 504,000 504 3/14 | 185億3529万 | 90億3254万 | +18.16% 1/5 | -26.21% 3/15 |
| 2012年 3月期 | 543 1,085 3/30 | 185 185,000 4/6 | 1,508,000 1,508 8/4 | 411億4320万 | 140億3040万 | +27.81% 8/18 | -14.65% 9/26 |
| 2013年 3月期 | 1,244 2,488 3/25 | 492 984 5/15 | 773,400 386,700 11/5 | 943億4496万 | 373億1328万 | +24.6% 3/5 | -13.64% 12/6 |
| 2014年 3月期 | 2,283 4,565 1/14 | 1,100 2,200 4/2 2,200 4/1 | 474,800 237,400 5/15 | 1731億480万 | 834億2400万 | +25.61% 7/16 | -10.67% 8/12 |
| 2015年 3月期 | 2,430 4,860 7/2 | 1,650 3,300 1/21 | 387,000 193,500 3/9 | 1842億9120万 | 1251億3600万 | +12.61% 3/10 | -13.3% 1/9 |
| 2016年 3月期 | 3,615 7,230 3/24 7,230 3/18 | 1,828 3,655 5/8 3,655 5/7 | 1,668,000 834,000 11/13 | 2741億6160万 | 1385億9760万 | +20.67% 7/22 | -12.58% 11/9 |
| 2017年 3月期 | 4,960 3/31 | 3,115 6,230 4/28 | 640,600 320,300 8/5 | 3761億6640万 | 2362億4160万 | +14.14% 6/7 | -11.49% 8/5 |
| 2018年 3月期 | 7,390 1/9 | 4,680 4/6 | 645,700 3/6 | 5604億5760万 | 3549億3120万 | +12.08% 9/14 | -13.23% 2/9 |
| 2019年 3月期 | 5,860 6/22 | 3,100 1/15 | 890,800 9/7 | 4444億2240万 | 2351億400万 | +19.7% 11/6 | -20.27% 1/11 |
| 2020年 3月期 | 3,925 4/2 | 2,363 8/16 | 1,442,500 12/13 | 2976億7200万 | 1792億992万 | +14.99% 1/9 | -16.6% 5/13 |
| 2021年 3月期 | 5,020 8/25 | 3,005 4/7 | 847,200 5/12 | 3807億1680万 | 2278億9920万 | +12.88% 4/8 | -8.6% 11/5 |
| 2022年 3月期 | 4,370 9/10 | 2,574 3/8 | 749,400 10/15 | 3314億2080万 | 1952億1216万 | +7.35% 9/10 | -11.3% 1/19 |
| 2023年 3月期 | 3,045 1/6 | 2,173 5/24 | 1,413,900 3/17 | 2309億3280万 | 1648億32万 | +10.29% 7/6 | -12.43% 5/19 |
| 2024年 3月期 | 3,170 3/25 | 2,005 11/1 | 1,502,000 11/29 | 2404億1280万 | 1520億5920万 | +16.46% 12/6 | -6.91% 10/13 |
| 2025年 3月期 | 3,655 8/26 | 2,451 2/12 | 963,600 11/1 | 2771億9520万 | 1858億8384万 | +14.94% 4/16 | -12.88% 11/6 |
| 2026年 3月期 | 4,435 2/25 | 2,400 4/3 | 1,198,700 6/18 | 3363億5040万 | 1820億1600万 | +11.62% 12/15 | -15.26% 4/13 |
| 最新 | 4,070 2026/8/17 | 168,600 | 3086億6880万 | +4.44% 3,897 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 111%（2.11倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- 176%（2.76倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 208%（3.08倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/08/17 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
42円（2008/10/10） - 9545%（96.45倍）
4,070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。
