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
06/12	712	733	705	713	+0.28%	2,897,900	966億2419万	+0.99%	-	10.16
06/11	726	729	703	711	-0.97%	2,745,700	963億5315万	+0.57%	-	10.13
06/10	694	735	688	718	+4.97%	7,559,900	973億178万	+1.41%	-	10.23
06/09	693	694	674	684	+0.15%	1,458,500	926億9417万	-3.8%	-	9.75
06/06	685	698	668	683	-3.8%	4,315,600	925億5865万	-4.74%	-	9.73
06/05	707	728	696	710	+1.87%	4,907,100	962億1763万	-1.39%	-	10.12
06/04	709	724	697	697	-0.14%	3,234,300	944億5590万	-3.6%	-	9.93
06/03	654	703	651	698	+6.89%	3,727,000	945億9142万	-3.86%	-	9.95
06/02	673	684	650	653	-2.83%	2,636,200	884億9312万	-10.18%	-	9.31
05/30	666	701	666	672	+0.3%	3,636,300	910億6796万	-7.69%	-	9.58
05/29	701	701	668	670	-3.6%	2,922,100	907億9692万	-8.09%	-	9.55
05/28	698	724	690	695	+0.43%	4,390,200	941億8487万	-5.18%	-	9.91
05/27	681	696	668	692	+2.52%	2,925,600	937億7831万	-5.98%	-	9.86
05/26	684	688	672	675	-0.59%	2,263,300	914億7451万	-8.66%	-	9.62
05/23	671	680	661	679	+2.11%	3,101,700	797億9458万	-8.37%	-	9.68
05/22	698	700	663	665	-5.94%	4,857,000	781億4933万	-10.5%	-	9.48
05/21	719	723	698	707	-1.39%	3,090,200	828億9377万	-5.1%	-	10.08
05/20	742	745	712	717	-0.69%	3,828,900	840億6624万	-3.89%	-	10.22
05/19	730	739	713	722	-3.86%	3,714,700	846億5247万	-3.09%	-	10.29
05/16	784	784	751	751	-4.21%	2,407,300	880億5264万	+1.35%	-	10.7
05/15	740	784	740	784	+3.84%	2,155,900	919億2180万	+6.67%	-	11.17
05/14	750	767	735	755	+2.17%	2,035,400	885億2163万	+4.14%	-	10.76
05/13	767	774	738	739	-1.2%	2,119,300	866億4568万	+2.78%	-	10.53
05/12	735	775	735	748	+3.31%	3,114,400	877億90万	+4.47%	-	10.66
05/09	718	752	701	724	-1.23%	4,534,300	848億8697万	+1.54%	-	10.32
05/08	739	740	723	733	-0.68%	1,440,900	859億4219万	+3.09%	-	10.45
05/07	777	783	738	738	-6.46%	2,866,700	865億2843万	+3.94%	-	10.52
05/02	800	805	772	789	-3.78%	3,412,200	925億804万	+11.13%	-	11.25
05/01	768	829	765	820	+6.22%	3,994,700	961億4270万	+15.98%	-	11.69
04/30	763	784	749	772	-0.77%	2,583,800	905億1483万	+9.5%	-	11
04/28	780	802	773	778	+0.65%	4,588,400	912億1832万	+10.51%	-	11.09
04/25	734	784	725	773	+6.92%	4,929,700	906億3208万	+9.8%	-	11.02
04/24	697	727	695	723	+5.24%	3,190,700	847億6972万	+2.7%	-	10.3
04/23	709	710	672	687	-0.72%	3,239,500	805億4882万	-2.83%	-	9.79
04/22	740	754	682	692	-9.54%	5,973,200	811億3506万	-2.81%	-	9.86
04/21	762	786	748	765	-0.65%	2,271,300	895億3116万	+6.55%	-	10.9
04/18	773	785	761	770	-0.39%	2,426,000	901億1633万	+6.94%	-	10.97
04/17	736	783	732	773	+5.75%	4,452,700	904億6743万	+7.21%	-	11.02
04/16	723	739	703	731	+1.39%	2,874,200	855億5200万	+1.25%	-	10.42
04/15	724	755	710	721	+0.84%	4,138,800	843億8165万	+0.14%	-	10.28
04/14	730	752	710	715	-2.59%	3,657,100	836億7945万	-0.83%	-	10.19
04/11	670	739	669	734	+6.22%	4,277,100	859億310万	+1.66%	-	10.46
04/10	694	694	647	691	+10.74%	4,654,500	808億7063万	-4.69%	-	9.85
04/09	625	635	584	624	+4.35%	7,804,300	730億2934万	-14.4%	-	8.89
04/08	563	615	560	598	+14.34%	3,109,700	699億8645万	-18.64%	-	8.52
04/07	560	564	523	523	-16.05%	4,590,500	612億888万	-29.51%	-	7.45
04/04	640	645	593	623	-3.86%	4,270,700	729億1230万	-17.37%	-	8.88
04/03	643	676	640	648	-5.12%	5,153,200	758億3816万	-14.85%	-	9.24
04/02	693	699	657	683	+1.49%	3,942,500	799億3435万	-10.48%	-	9.73
04/01	711	712	670	673	-5.74%	2,711,100	787億6401万	-11.91%	-	9.59
03/31	712	733	700	714	-0.83%	2,454,700	835億6241万	-6.79%	-	10.18
03/28	734	742	716	720	-1.37%	1,656,000	842億6462万	-6.01%	-	10.26
03/27	746	752	726	730	-3.05%	1,845,000	854億3496万	-4.58%	-	10.4
03/26	763	767	745	753	-0.92%	1,681,900	881億2675万	-1.57%	-	10.73
03/25	795	797	756	760	-2.19%	3,201,700	889億4599万	-0.52%	-	10.83
03/24	785	814	772	777	+0.13%	3,691,200	909億3557万	+1.57%	-	11.07
03/21	796	810	776	776	-3.12%	2,424,600	908億1551万	+1.57%	-	11.06
03/19	801	814	781	801	-0.12%	2,878,500	937億4127万	+4.98%	-	11.42
03/18	841	846	797	802	-4.52%	4,813,500	938億5830万	+5.94%	-	11.43
03/17	820	863	780	840	+2.31%	12,749,400	983億545万	+11.55%	-	11.97
03/14	806	823	770	821	+1.86%	6,377,100	960億8187万	+10.05%	-	11.7
03/13	788	824	779	806	+2.15%	10,538,000	943億2642万	+9.51%	-	11.49
03/12	705	789	688	789	+14.51%	10,137,700	923億3690万	+8.53%	-	11.25
03/11	713	783	678	689	-6.26%	13,599,600	806億3387万	-4.17%	-	9.82
03/10	740	746	718	735	-1.61%	2,128,900	860億1727万	+2.65%	-	10.48
03/07	785	804	746	747	-6.39%	2,853,400	874億2163万	+5.06%	-	10.65
03/06	793	801	761	798	+1.92%	2,959,900	933億9017万	+13.19%	-	11.37
03/05	767	795	746	783	+0.64%	3,293,300	916億3472万	+12.5%	-	11.16
03/04	766	799	738	778	-0.26%	5,093,600	910億4957万	+12.92%	-	11.09
03/03	860	860	774	780	-6.25%	9,651,800	912億8363万	+14.04%	-	11.12
02/28	843	869	763	832	+4.65%	21,102,800	973億6920万	+22.53%	-	11.86
02/27	780	795	778	795	+14.39%	1,069,500	930億3908万	+18.3%	-	11.33
02/26	734	734	671	695	-1.42%	2,813,800	813億3605万	+4.35%	-	9.91
02/25	690	721	686	705	-1.95%	1,185,900	825億636万	+6.5%	-	10.05
02/21	697	724	696	719	+1.55%	1,096,200	841億4478万	+9.27%	-	10.25
02/20	706	720	698	708	+0.28%	1,162,600	827億4063万	+7.76%	-	10.09
02/19	726	750	688	706	-3.95%	2,700,400	825億690万	+7.46%	-	10.06
02/18	735	752	723	735	+0.82%	1,437,100	858億9599万	+11.7%	-	10.48
02/17	765	766	719	729	-4.95%	2,510,300	851億9480万	+10.62%	-	10.39
02/14	784	787	739	767	-1.16%	3,114,100	896億3568万	+16.21%	-	10.93
02/13	761	796	756	776	+4.02%	9,817,000	906億8747万	+17.22%	-	11.06
02/12	686	746	686	746	+15.48%	4,503,800	871億8151万	+12.52%	-	10.63
02/10	644	678	611	646	-6.92%	5,144,300	754億9498万	-2.71%	-	9.21
02/07	679	718	643	694	+3.74%	14,822,100	811億451万	+3.58%	-	9.89
02/06	570	669	568	669	+17.57%	7,205,200	781億8288万	-0.74%	-	9.54
02/05	581	590	567	569	-2.07%	1,562,400	664億9635万	-16.32%	-	8.11
02/04	597	604	581	581	-3.65%	1,566,600	678億9873万	-15.8%	-	8.28
02/03	596	614	571	603	-0.5%	1,805,600	704億6977万	-13.73%	-	8.59
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

186A アストロスケール HD

株価チャート

株価

6/12

乖離率

2025/01/16～2025/06/12

株価推移

開示資料

決算

株式

チャート