すかいらーく HD（3197）の株価チャート
株価
5/12
- 前日 (5/11)
- 3,020
- 始値
- 3,020
- 高値
- 3,062
- 安値
- 2,999
- 終値 +0.89%
- 3,047
- 出来高 -4.51%
- 1,608,000
乖離率
- 株価（5日）
移動平均値 - +1.13%
3,013 - 株価（25日）
移動平均値 - -4.06%
3,176 - 出来高（5日）
移動平均値 - -0.54%
1,616,760
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 3,020 | 3,062 | 2,999 | 3,047 | +0.89% | 1,608,000 | 6931億9920万 | -4.06% | 35.53 | 3.65 |
| 05/11 | 3,015 | 3,052 | 2,992 | 3,020 | +1.51% | 1,684,000 | 6870億5664万 | -5.36% | 35.22 | 3.61 |
| 05/08 | 3,025 | 3,028 | 2,975 | 2,975 | -1.16% | 1,583,300 | 6768億1904万 | -7.23% | 34.69 | 3.56 |
| 05/07 | 3,013 | 3,033 | 2,972 | 3,010 | -0.1% | 2,170,500 | 6847億8162万 | -6.67% | 35.1 | 3.6 |
| 05/01 | 3,001 | 3,043 | 2,985 | 3,013 | +0.17% | 1,038,000 | 6854億6412万 | -7.15% | 35.14 | 3.6 |
| 04/30 | 3,000 | 3,036 | 2,979 | 3,008 | -0.2% | 1,452,100 | 6843億2661万 | -7.79% | 35.08 | 3.6 |
| 04/28 | 2,998 | 3,017 | 2,972 | 3,014 | +0.94% | 1,229,700 | 6856億9163万 | -8.05% | 35.15 | 3.61 |
| 04/27 | 2,977 | 2,997 | 2,956 | 2,986 | -0.03% | 1,172,900 | 6793億2156万 | -9.32% | 34.82 | 3.57 |
| 04/24 | 3,031 | 3,038 | 2,977 | 2,987 | -1.61% | 1,551,400 | 6795億4907万 | -9.62% | 34.83 | 3.57 |
| 04/23 | 3,050 | 3,060 | 3,015 | 3,036 | -0.98% | 1,221,500 | 6906億9667万 | -8.55% | 35.4 | 3.63 |
| 04/22 | 3,159 | 3,169 | 3,064 | 3,066 | -2.94% | 1,633,300 | 6975億2174万 | -8.04% | 35.75 | 3.67 |
| 04/21 | 3,191 | 3,207 | 3,159 | 3,159 | -0.91% | 750,900 | 7186億7944万 | -5.65% | 36.84 | 3.78 |
| 04/20 | 3,230 | 3,232 | 3,179 | 3,188 | -0.34% | 1,022,100 | 7252億7701万 | -5.01% | 37.18 | 3.81 |
| 04/17 | 3,294 | 3,305 | 3,199 | 3,199 | -2.91% | 1,256,300 | 7277億7953万 | -4.88% | 37.3 | 3.83 |
| 04/16 | 3,300 | 3,327 | 3,283 | 3,295 | +0.61% | 823,900 | 7496億1974万 | -2.17% | 38.42 | 3.94 |
| 04/15 | 3,282 | 3,298 | 3,274 | 3,275 | +0.55% | 707,400 | 7450億6970万 | -2.91% | 38.19 | 3.92 |
| 04/14 | 3,265 | 3,278 | 3,240 | 3,257 | +0.15% | 985,600 | 7409億7466万 | -3.61% | 37.98 | 3.9 |
| 04/13 | 3,256 | 3,272 | 3,239 | 3,252 | +0.65% | 894,800 | 7398億3715万 | -4.01% | 37.92 | 3.89 |
| 04/10 | 3,310 | 3,325 | 3,231 | 3,231 | -2.12% | 1,424,800 | 7350億5960万 | -4.97% | 37.68 | 3.87 |
| 04/09 | 3,391 | 3,413 | 3,300 | 3,301 | -3.03% | 1,473,200 | 7509億8476万 | -3.2% | 38.49 | 3.95 |
| 04/08 | 3,402 | 3,451 | 3,398 | 3,404 | +1.13% | 993,100 | 7744億1748万 | -0.41% | 39.69 | 4.07 |
| 04/07 | 3,418 | 3,441 | 3,354 | 3,366 | -0.85% | 833,000 | 7657億7240万 | -1.61% | 39.25 | 4.03 |
| 04/06 | 3,470 | 3,474 | 3,395 | 3,395 | -2.33% | 1,057,100 | 7723億6996万 | -0.96% | 39.59 | 4.06 |
| 04/03 | 3,431 | 3,476 | 3,429 | 3,476 | +1.34% | 471,300 | 7907億9764万 | +1.16% | 40.53 | 4.16 |
| 04/02 | 3,472 | 3,532 | 3,409 | 3,430 | -0.29% | 714,600 | 7803億3254万 | -0.23% | 40 | 4.1 |
| 04/01 | 3,450 | 3,451 | 3,396 | 3,440 | +1.03% | 865,400 | 7826億756万 | -0.09% | 40.11 | 4.12 |
| 03/31 | 3,450 | 3,459 | 3,398 | 3,405 | -1.07% | 720,500 | 7746億4499万 | -1.25% | 39.71 | 4.07 |
| 03/30 | 3,440 | 3,455 | 3,390 | 3,442 | -1.71% | 947,500 | 7830億6257万 | -0.41% | 40.14 | 4.12 |
| 03/27 | 3,431 | 3,525 | 3,430 | 3,502 | +2.07% | 1,027,500 | 7967億1270万 | +1.01% | 40.84 | 4.19 |
| 03/26 | 3,463 | 3,470 | 3,407 | 3,431 | +0.44% | 763,200 | 7805億6004万 | -1.21% | 40.01 | 4.11 |
| 03/25 | 3,415 | 3,442 | 3,409 | 3,416 | +0.83% | 768,200 | 7771億4751万 | -1.81% | 39.83 | 4.09 |
| 03/24 | 3,341 | 3,393 | 3,337 | 3,388 | +2.88% | 834,700 | 7707億7745万 | -2.87% | 39.51 | 4.06 |
| 03/23 | 3,323 | 3,337 | 3,288 | 3,293 | -1.47% | 636,400 | 7491億6474万 | -5.78% | 38.4 | 3.94 |
| 03/19 | 3,374 | 3,388 | 3,328 | 3,342 | -1.88% | 851,800 | 7603億1235万 | -4.54% | 38.97 | 4 |
| 03/18 | 3,398 | 3,419 | 3,353 | 3,406 | +0.24% | 771,100 | 7748億7249万 | -2.82% | 39.72 | 4.08 |
| 03/17 | 3,377 | 3,423 | 3,371 | 3,398 | +0.86% | 600,700 | 7730億5247万 | -3.03% | 39.62 | 4.07 |
| 03/16 | 3,345 | 3,394 | 3,334 | 3,369 | +0.3% | 691,900 | 7664億5491万 | -3.85% | 39.29 | 4.03 |
| 03/13 | 3,320 | 3,385 | 3,320 | 3,359 | +0.63% | 746,700 | 7641億7988万 | -4.14% | 39.17 | 4.02 |
| 03/12 | 3,390 | 3,391 | 3,327 | 3,338 | -1.79% | 826,000 | 7594億234万 | -4.6% | 38.93 | 4 |
| 03/11 | 3,435 | 3,466 | 3,390 | 3,399 | -1.05% | 831,100 | 7732億7997万 | -2.69% | 39.64 | 4.07 |
| 03/10 | 3,499 | 3,500 | 3,421 | 3,435 | -1.01% | 948,400 | 7814億7005万 | -1.43% | 40.06 | 4.11 |
| 03/09 | 3,413 | 3,480 | 3,409 | 3,470 | -2.34% | 957,300 | 7894億3263万 | -0.09% | 40.46 | 4.15 |
| 03/06 | 3,486 | 3,556 | 3,451 | 3,553 | +1.46% | 660,100 | 8083億1531万 | +2.69% | 41.43 | 4.25 |
| 03/05 | 3,550 | 3,613 | 3,498 | 3,502 | +0.06% | 1,297,700 | 7967億1270万 | +1.6% | 40.84 | 4.19 |
| 03/04 | 3,421 | 3,500 | 3,366 | 3,500 | +1.04% | 1,451,400 | 7962億5770万 | +1.86% | 40.81 | 4.19 |
| 03/03 | 3,510 | 3,519 | 3,443 | 3,464 | -2.12% | 1,059,700 | 7880億6762万 | +1.08% | 40.39 | 4.15 |
| 03/02 | 3,555 | 3,603 | 3,532 | 3,539 | -1.53% | 899,800 | 8051億3028万 | +3.45% | 41.27 | 4.24 |
| 02/27 | 3,588 | 3,627 | 3,551 | 3,594 | +1.58% | 952,900 | 8176億4290万 | +5.43% | 41.91 | 4.3 |
| 02/26 | 3,565 | 3,605 | 3,530 | 3,538 | -0.45% | 832,000 | 8049億278万 | +4.21% | 41.26 | 4.23 |
| 02/25 | 3,555 | 3,563 | 3,498 | 3,554 | -0.45% | 825,900 | 8085億4281万 | +4.99% | 41.44 | 4.25 |
| 02/24 | 3,598 | 3,607 | 3,551 | 3,570 | -0.97% | 923,600 | 8121億8285万 | +5.87% | 41.63 | 4.27 |
| 02/20 | 3,651 | 3,661 | 3,602 | 3,605 | -2.96% | 1,120,400 | 8201億4543万 | +7.29% | 42.04 | 4.31 |
| 02/19 | 3,620 | 3,728 | 3,606 | 3,715 | +1.59% | 1,362,800 | 8451億7067万 | +10.9% | 43.32 | 4.45 |
| 02/18 | 3,620 | 3,694 | 3,599 | 3,657 | +2.55% | 1,255,100 | 8319億7554万 | +9.59% | 42.65 | 4.38 |
| 02/17 | 3,610 | 3,645 | 3,566 | 3,566 | -2.25% | 1,114,100 | 8112億7284万 | +7.25% | 41.58 | 4.27 |
| 02/16 | 3,565 | 3,728 | 3,564 | 3,648 | +2.59% | 2,804,300 | 8299億2802万 | +9.98% | 42.54 | 4.37 |
| 02/13 | 3,450 | 3,556 | 3,363 | 3,556 | +2.86% | 3,117,100 | 8089億9782万 | +7.63% | 41.47 | 4.26 |
| 02/12 | 3,435 | 3,465 | 3,400 | 3,457 | +0.64% | 1,063,400 | 7864億7510万 | +4.85% | 40.31 | 4.14 |
| 02/10 | 3,403 | 3,443 | 3,387 | 3,435 | +1.36% | 1,218,000 | 7814億7005万 | +4.38% | 40.06 | 4.11 |
| 02/09 | 3,406 | 3,415 | 3,372 | 3,389 | -0.12% | 1,048,100 | 7710億495万 | +3.1% | 39.52 | 4.06 |
| 02/06 | 3,350 | 3,393 | 3,341 | 3,393 | +0.65% | 875,800 | 7719億1496万 | +3.26% | 39.57 | 4.06 |
| 02/05 | 3,283 | 3,399 | 3,278 | 3,371 | +4.59% | 1,865,400 | 7669億991万 | +2.56% | 39.31 | 4.03 |
| 02/04 | 3,198 | 3,237 | 3,178 | 3,223 | +0.66% | 810,200 | 7332億3959万 | -2.13% | 37.58 | 3.86 |
| 02/03 | 3,190 | 3,215 | 3,173 | 3,202 | +0.79% | 810,500 | 7284億6204万 | -3.09% | 37.34 | 3.83 |
| 02/02 | 3,190 | 3,210 | 3,163 | 3,177 | +0.89% | 939,700 | 7227億7448万 | -4.19% | 37.05 | 3.8 |
| 01/30 | 3,155 | 3,168 | 3,135 | 3,149 | +0.03% | 854,500 | 7164億442万 | -5.38% | 36.72 | 3.77 |
| 01/29 | 3,175 | 3,191 | 3,137 | 3,148 | -2.14% | 1,034,500 | 7161億7692万 | -5.75% | 36.71 | 3.77 |
| 01/28 | 3,220 | 3,238 | 3,190 | 3,217 | -0.8% | 714,900 | 7318億7457万 | -4.06% | 37.51 | 3.85 |
| 01/27 | 3,255 | 3,269 | 3,236 | 3,243 | -0.98% | 768,600 | 7377億8963万 | -3.57% | 37.82 | 3.88 |
| 01/26 | 3,300 | 3,308 | 3,271 | 3,275 | -1% | 723,400 | 7450億6970万 | -2.79% | 38.19 | 3.92 |
| 01/23 | 3,345 | 3,357 | 3,289 | 3,308 | +2.51% | 1,589,300 | 7525億7727万 | -2.01% | 38.58 | 3.96 |
| 01/22 | 3,245 | 3,257 | 3,203 | 3,227 | -0.74% | 1,010,600 | 7341億4959万 | -4.64% | 37.63 | 3.86 |
| 01/21 | 3,301 | 3,333 | 3,229 | 3,251 | -1.31% | 1,236,700 | 7396億965万 | -4.19% | 37.91 | 3.89 |
| 01/20 | 3,245 | 3,324 | 3,233 | 3,294 | +2.01% | 1,262,300 | 7493億9224万 | -3% | 38.41 | 3.94 |
| 01/19 | 3,232 | 3,272 | 3,217 | 3,229 | -1.34% | 1,301,800 | 7346億460万 | -5.09% | 37.65 | 3.86 |
| 01/16 | 3,351 | 3,355 | 3,260 | 3,273 | -2.18% | 1,247,400 | 7446億1470万 | -4.07% | 38.17 | 3.92 |
| 01/15 | 3,370 | 3,387 | 3,330 | 3,346 | -1.01% | 782,400 | 7612億2236万 | -2.14% | 39.02 | 4 |
| 01/14 | 3,356 | 3,414 | 3,340 | 3,380 | +0.72% | 1,030,800 | 7689億5743万 | -1.31% | 39.41 | 4.05 |
| 01/13 | 3,395 | 3,402 | 3,351 | 3,356 | -0.56% | 918,300 | 7634億9738万 | -2.33% | 39.14 | 4.02 |
| 01/09 | 3,362 | 3,387 | 3,337 | 3,375 | +1.38% | 764,100 | 7678億1992万 | -2.09% | 39.36 | 4.04 |
| 01/08 | 3,332 | 3,377 | 3,329 | 3,329 | -1.8% | 955,300 | 7573億5482万 | -3.84% | 38.82 | 3.98 |
| 01/07 | 3,346 | 3,392 | 3,322 | 3,390 | +2.54% | 1,762,200 | 7712億3245万 | -2.42% | 39.53 | 4.06 |
| 01/06 | 3,330 | 3,333 | 3,259 | 3,306 | -0.6% | 1,804,800 | 7521億2227万 | -5.16% | 38.55 | 3.96 |
| 01/05 | 3,371 | 3,395 | 3,310 | 3,326 | -1.16% | 1,696,100 | 7566億7231万 | -5% | 38.79 | 3.98 |
| 2025 | ||||||||||
| 12/30 | 3,449 | 3,461 | 3,365 | 3,365 | -1.41% | 1,695,500 | 7655億4490万 | -4.24% | 45.71 | 4.08 |
| 12/29 | 3,471 | 3,482 | 3,385 | 3,413 | -3.23% | 5,873,200 | 7764億6500万 | -3.09% | 46.36 | 4.14 |
| 12/26 | 3,538 | 3,576 | 3,518 | 3,527 | +0.69% | 6,444,200 | 8024億25万 | -0.06% | 47.91 | 4.28 |
| 12/25 | 3,520 | 3,536 | 3,473 | 3,503 | +0.2% | 2,174,200 | 7969億4020万 | -0.74% | 47.58 | 4.25 |
| 12/24 | 3,473 | 3,505 | 3,446 | 3,496 | +0.58% | 2,301,700 | 7953億4769万 | -0.79% | 47.49 | 4.24 |
| 12/23 | 3,412 | 3,479 | 3,411 | 3,476 | +0.84% | 1,885,800 | 7907億9764万 | -1.03% | 47.22 | 4.22 |
| 12/22 | 3,461 | 3,479 | 3,413 | 3,447 | -1.09% | 3,049,000 | 7842億8万 | -1.54% | 46.82 | 4.18 |
| 12/19 | 3,444 | 3,499 | 3,432 | 3,485 | +1.04% | 2,210,200 | 7928億4516万 | -0.2% | 47.34 | 4.23 |
| 12/18 | 3,410 | 3,473 | 3,401 | 3,449 | +1.29% | 2,644,700 | 7846億5508万 | -0.83% | 46.85 | 4.18 |
| 12/17 | 3,445 | 3,500 | 3,375 | 3,405 | -1.16% | 2,447,000 | 7746億4499万 | -1.53% | 46.25 | 4.13 |
| 12/16 | 3,489 | 3,491 | 3,442 | 3,445 | -1.71% | 1,725,200 | 7837億4507万 | +0.15% | 46.8 | 4.18 |
| 12/15 | 3,468 | 3,516 | 3,444 | 3,505 | +1.71% | 2,744,100 | 7973億9521万 | +2.43% | 47.61 | 4.25 |
| 12/12 | 3,370 | 3,455 | 3,351 | 3,446 | +3.73% | 2,372,700 | 7839億7258万 | +1.38% | 46.81 | 4.18 |
| 12/11 | 3,446 | 3,467 | 3,311 | 3,322 | -3.74% | 2,998,400 | 7557億6230万 | -1.6% | 45.13 | 4.03 |
| 12/10 | 3,475 | 3,487 | 3,442 | 3,451 | -0.69% | 1,790,100 | 7851億1009万 | +2.8% | 46.88 | 4.19 |
| 12/09 | 3,473 | 3,485 | 3,451 | 3,475 | +0.55% | 1,851,500 | 7905億7014万 | +4.29% | 47.2 | 4.21 |
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 | |
| 2014年 12月期 | 1,299 11/27 | 999 10/24 | 15,279,000 10/9 | 2522億7710万 | 1940億1449万 | +9.83% 11/26 | -3.07% 2/5 |
| 2015年 12月期 | 1,958 8/5 | 1,168 2/12 | 7,890,400 6/9 | 3803億3660万 | 2268億3576万 | +15.92% 8/4 | -14.47% 1/20 |
| 2016年 12月期 | 1,644 12/27 | 1,214 6/24 | 3,287,900 4/7 | 3203億709万 | 2363億1274万 | +9.98% 2/17 | -8.56% 5/24 |
| 2017年 12月期 | 1,804 5/11 | 1,480 1/24 | 17,302,700 11/22 | 3515億759万 | 2883億5432万 | +8.12% 3/13 | -5.77% 4/7 |
| 2018年 12月期 | 1,976 12/12 | 1,424 2/15 | 13,823,700 2/15 | 3894億3739万 | 2804億1721万 | +7.46% 12/7 | -9.2% 2/15 |
| 2019年 12月期 | 2,244 12/5 12/4 | 1,650 2/18 | 8,124,600 12/27 | 4431億9493万 | 3251億8810万 | +9.38% 11/19 | -7.79% 2/18 |
| 2020年 12月期 | 2,191 1/17 | 1,350 4/6 | 11,102,500 9/11 | 4327億2732万 | 2666億2797万 | +14.41% 5/11 | -17.01% 2/28 |
| 2021年 12月期 | 1,795 1/28 | 1,403 8/10 | 16,122,800 6/8 | 3545億1644万 | 3191億8558万 | +6.83% 8/26 | -6.36% 5/27 |
| 2022年 12月期 | 1,687 7/15 | 1,450 2/16 2/15 | 6,996,300 8/15 | 3837億9621万 | 3298億7819万 | +4.72% 7/14 | -6.06% 8/15 |
| 2023年 12月期 | 2,347 11/2 | 1,500 1/13 | 7,660,400 6/28 | 5339億4766万 | 3412億5330万 | +16.48% 1/17 | -6.48% 12/18 |
| 2024年 12月期 | 2,542 1/18 | 1,811 8/5 | 7,781,300 6/26 | 5783億1059万 | 4120億648万 | +10.2% 8/26 | -11.39% 8/5 |
| 2025年 12月期 | 3,764 12/2 | 2,265 1/23 | 7,153,300 11/13 | 8563億1828万 | 5152億9248万 | +19.54% 11/21 | -7.3% 4/7 |
| 最新 | 3,047 2026/5/12 | 1,608,000 | 6931億9920万 | -4.06% 3,176 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/05/12 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
999円（2014/10/24） - 205%（3.05倍）
3,047円（5/12）
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。
