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
2025
04/30	763	784	749	772	-0.77%	2,583,800	905億1483万	+9.5%	-	9.52
04/28	780	802	773	778	+0.65%	4,588,400	912億1832万	+10.51%	-	9.59
04/25	734	784	725	773	+6.92%	4,929,700	906億3208万	+9.8%	-	9.53
04/24	697	727	695	723	+5.24%	3,190,700	847億6972万	+2.7%	-	8.92
04/23	709	710	672	687	-0.72%	3,239,500	805億4882万	-2.83%	-	8.47
04/22	740	754	682	692	-9.54%	5,973,200	811億3506万	-2.81%	-	8.53
04/21	762	786	748	765	-0.65%	2,271,300	895億3116万	+6.55%	-	9.43
04/18	773	785	761	770	-0.39%	2,426,000	901億1633万	+6.94%	-	9.49
04/17	736	783	732	773	+5.75%	4,452,700	904億6743万	+7.21%	-	9.53
04/16	723	739	703	731	+1.39%	2,874,200	855億5200万	+1.25%	-	9.01
04/15	724	755	710	721	+0.84%	4,138,800	843億8165万	+0.14%	-	8.89
04/14	730	752	710	715	-2.59%	3,657,100	836億7945万	-0.83%	-	8.82
04/11	670	739	669	734	+6.22%	4,277,100	859億310万	+1.66%	-	9.05
04/10	694	694	647	691	+10.74%	4,654,500	808億7063万	-4.69%	-	8.52
04/09	625	635	584	624	+4.35%	7,804,300	730億2934万	-14.4%	-	7.69
04/08	563	615	560	598	+14.34%	3,109,700	699億8645万	-18.64%	-	7.37
04/07	560	564	523	523	-16.05%	4,590,500	612億888万	-29.51%	-	6.45
04/04	640	645	593	623	-3.86%	4,270,700	729億1230万	-17.37%	-	7.68
04/03	643	676	640	648	-5.12%	5,153,200	758億3816万	-14.85%	-	7.99
04/02	693	699	657	683	+1.49%	3,942,500	799億3435万	-10.48%	-	8.42
04/01	711	712	670	673	-5.74%	2,711,100	787億6401万	-11.91%	-	8.3
03/31	712	733	700	714	-0.83%	2,454,700	835億6241万	-6.79%	-	8.8
03/28	734	742	716	720	-1.37%	1,656,000	842億6462万	-6.01%	-	8.88
03/27	746	752	726	730	-3.05%	1,845,000	854億3496万	-4.58%	-	9
03/26	763	767	745	753	-0.92%	1,681,900	881億2675万	-1.57%	-	9.29
03/25	795	797	756	760	-2.19%	3,201,700	889億4599万	-0.52%	-	9.37
03/24	785	814	772	777	+0.13%	3,691,200	909億3557万	+1.57%	-	9.58
03/21	796	810	776	776	-3.12%	2,424,600	908億1551万	+1.57%	-	9.57
03/19	801	814	781	801	-0.12%	2,878,500	937億4127万	+4.98%	-	9.88
03/18	841	846	797	802	-4.52%	4,813,500	938億5830万	+5.94%	-	9.89
03/17	820	863	780	840	+2.31%	12,749,400	983億545万	+11.55%	-	10.36
03/14	806	823	770	821	+1.86%	6,377,100	960億8187万	+10.05%	-	10.12
03/13	788	824	779	806	+2.15%	10,538,000	943億2642万	+9.51%	-	9.94
03/12	705	789	688	789	+14.51%	10,137,700	923億3690万	+8.53%	-	9.73
03/11	713	783	678	689	-6.26%	13,599,600	806億3387万	-4.17%	-	8.5
03/10	740	746	718	735	-1.61%	2,128,900	860億1727万	+2.65%	-	9.06
03/07	785	804	746	747	-6.39%	2,853,400	874億2163万	+5.06%	-	9.21
03/06	793	801	761	798	+1.92%	2,959,900	933億9017万	+13.19%	-	9.84
03/05	767	795	746	783	+0.64%	3,293,300	916億3472万	+12.5%	-	9.65
03/04	766	799	738	778	-0.26%	5,093,600	910億4957万	+12.92%	-	9.59
03/03	860	860	774	780	-6.25%	9,651,800	912億8363万	+14.04%	-	9.62
02/28	843	869	763	832	+4.65%	21,102,800	973億6920万	+22.53%	-	10.26
02/27	780	795	778	795	+14.39%	1,069,500	930億3908万	+18.3%	-	9.8
02/26	734	734	671	695	-1.42%	2,813,800	813億3605万	+4.35%	-	8.57
02/25	690	721	686	705	-1.95%	1,185,900	825億636万	+6.5%	-	8.69
02/21	697	724	696	719	+1.55%	1,096,200	841億4478万	+9.27%	-	8.87
02/20	706	720	698	708	+0.28%	1,162,600	827億4063万	+7.76%	-	8.73
02/19	726	750	688	706	-3.95%	2,700,400	825億690万	+7.46%	-	8.71
02/18	735	752	723	735	+0.82%	1,437,100	858億9599万	+11.7%	-	9.06
02/17	765	766	719	729	-4.95%	2,510,300	851億9480万	+10.62%	-	8.99
02/14	784	787	739	767	-1.16%	3,114,100	896億3568万	+16.21%	-	9.46
02/13	761	796	756	776	+4.02%	9,817,000	906億8747万	+17.22%	-	9.57
02/12	686	746	686	746	+15.48%	4,503,800	871億8151万	+12.52%	-	9.2
02/10	644	678	611	646	-6.92%	5,144,300	754億9498万	-2.71%	-	7.97
02/07	679	718	643	694	+3.74%	14,822,100	811億451万	+3.58%	-	8.56
02/06	570	669	568	669	+17.57%	7,205,200	781億8288万	-0.74%	-	8.25
02/05	581	590	567	569	-2.07%	1,562,400	664億9635万	-16.32%	-	7.02
02/04	597	604	581	581	-3.65%	1,566,600	678億9873万	-15.8%	-	7.16
02/03	596	614	571	603	-0.5%	1,805,600	704億6977万	-13.73%	-	7.44
01/31	601	622	589	606	+0.17%	1,281,800	708億2037万	-14.29%	-	7.45
01/30	585	616	578	605	+2.54%	1,518,800	707億350万	-15.5%	-	7.44
01/29	599	620	585	590	+0.85%	2,072,300	689億5052万	-18.4%	-	7.25
01/28	600	607	573	585	-3.78%	3,000,500	683億6620万	-19.97%	-	7.19
01/27	656	673	606	608	-5%	3,049,400	710億5410万	-17.73%	-	7.47
01/24	655	674	630	640	-2.29%	3,092,400	747億9379万	-14.09%	-	7.87
01/23	680	699	643	655	-2.82%	3,858,300	765億4677万	-12.9%	-	8.05
01/22	655	692	630	674	+6.14%	8,707,500	787億6721万	-11.2%	-	8.28
01/21	653	670	613	635	+5.31%	8,338,000	741億4183万	-16.99%	-	7.8
01/20	620	623	594	603	+1.52%	6,591,400	704億555万	-21.99%	-	7.4
01/17	594	600	594	594	-14.41%	4,223,900	693億5472万	-23.94%	-	7.29
01/16	715	728	692	694	-1.98%	830,800	810億3060万	-11.82%	-	8.52
01/15	719	728	704	708	-3.15%	942,000	826億6523万	-10.27%	-	8.69
01/14	771	781	731	731	-3.31%	999,400	853億5068万	-7.59%	-	8.98
01/10	750	773	742	756	-1.82%	755,900	882億6965万	-4.79%	-	9.28
01/09	800	800	752	770	-5.17%	1,204,300	899億427万	-3.27%	-	9.46
01/08	784	825	768	812	+2.92%	1,114,300	948億814万	+1.5%	-	9.97
01/07	793	800	777	789	-0.5%	681,300	921億2269万	-1.5%	-	9.69
01/06	802	835	792	793	+0.25%	831,800	925億8972万	-1.37%	-	9.74
2024
12/30	801	815	790	791	-0.5%	605,800	923億5621万	-2.22%	-	9.71
12/27	809	816	795	795	-1.73%	538,500	928億2324万	-2.45%	-	9.76
12/26	822	852	809	809	-1.7%	729,200	944億5786万	-1.34%	-	9.93
12/25	806	825	798	823	+2.24%	794,700	960億9249万	-0.24%	-	10.11
12/24	805	827	784	805	+0.63%	1,011,800	939億9083万	-3.13%	-	9.88
12/23	847	857	795	800	-4.76%	924,800	933億7864万	-4.65%	-	9.82
12/20	792	861	790	840	+6.73%	2,224,100	980億4757万	-0.83%	-	10.31
12/19	800	813	759	787	+0.51%	1,796,800	918億6123万	-7.85%	-	9.66
12/18	768	793	761	783	+1.95%	1,352,700	913億9434万	-9.16%	-	9.61
12/17	770	804	758	768	-0.78%	1,458,400	896億4349万	-11.83%	-	9.43
12/16	714	804	692	774	-5.49%	2,329,400	903億4383万	-12.24%	-	9.5
12/13	855	855	796	819	-1.33%	1,560,400	955億9638万	-8.59%	-	10.05
12/12	845	846	807	830	+0.24%	1,155,500	968億8033万	-8.29%	-	10.19
12/11	841	845	794	828	+0.49%	1,184,300	966億4689万	-9.41%	-	10.16
12/10	805	888	799	824	+3.78%	3,552,100	961億7999万	-10.53%	-	10.12
12/09	754	800	750	794	+5.44%	1,140,000	926億7830万	-14.72%	-	9.75
12/06	735	771	728	753	+1.21%	1,061,000	878億9264万	-20.06%	-	9.24
12/05	749	762	741	744	-2.62%	1,031,900	868億4213万	-21.93%	-	9.13
12/04	781	781	748	764	-4.02%	1,608,700	891億7660万	-20.75%	-	9.38
12/03	805	812	790	796	-0.87%	997,600	929億1174万	-18.19%	-	9.77
12/02	845	845	787	803	-7.91%	1,975,500	937億2880万	-18.14%	-	9.86
11/29	841	878	837	872	+2.35%	895,200	1017億8271万	-11.74%	-	10.7

186A アストロスケール HD

株価チャート

株価

4/30

乖離率

2024/11/29～2025/04/30

株価推移

開示資料

決算

株式

チャート