- 6523
- 2026/11/11
- 時価
- 1787億円
- PER 予
- 9.92倍
- 2022年以降
- 赤字-305.66倍
（2022-2026年） - PBR
- 1.05倍
- 2022年以降
- 0.67-2.86倍
（2022-2026年） - 配当 予
- 2.99%
- ROE 予
- 10.62%
- ROA 予
- 3.41%
- 資料
- Link
- CSV,JSON
PHC HD（6523）の時価総額の推移
- 2022年3月31日
- 2240億6960万
- 2023年3月31日
- 1794億4411万
- 2024年3月29日
- 1557億7595万
- 2025年3月31日
- 1288億4829万
- 2026年3月31日
- 1377億7162万
2026/06/16～2026/11/11
株価＆時価総額の推移
| 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 | ||||||||||
| 11/11 | 1,372 | 1,427 | 1,370 | 1,404 | +0.14% | 904,800 | - | +0.57% | - | - |
| 11/10 | 1,368 | 1,405 | 1,353 | 1,402 | +2.56% | 618,400 | - | -0.14% | - | - |
| 11/09 | 1,377 | 1,396 | 1,361 | 1,367 | +1.48% | 681,000 | - | -3.19% | - | - |
| 11/06 | 1,346 | 1,380 | 1,325 | 1,347 | -7.1% | 1,600,400 | - | -5.47% | - | - |
| 11/05 | 1,444 | 1,466 | 1,403 | 1,450 | +2.55% | 896,500 | - | +1.54% | - | - |
| 11/04 | 1,421 | 1,429 | 1,388 | 1,414 | +0.64% | 854,500 | - | -0.98% | - | - |
| 11/02 | 1,388 | 1,410 | 1,375 | 1,405 | -0.71% | 961,400 | - | -1.75% | - | - |
| 10/30 | 1,349 | 1,415 | 1,349 | 1,415 | +3.82% | 940,900 | - | -1.12% | - | - |
| 10/29 | 1,385 | 1,387 | 1,344 | 1,363 | -0.58% | 1,063,800 | - | -4.69% | - | - |
| 10/28 | 1,352 | 1,386 | 1,323 | 1,371 | +2.08% | 918,000 | - | -4.13% | - | - |
| 10/27 | 1,289 | 1,368 | 1,284 | 1,343 | +6.67% | 1,757,500 | - | -6.02% | - | - |
| 10/26 | 1,260 | 1,288 | 1,241 | 1,259 | -1.72% | 995,700 | - | -11.9% | - | - |
| 10/23 | 1,322 | 1,327 | 1,269 | 1,281 | -2.88% | 1,040,100 | - | -10.48% | - | - |
| 10/22 | 1,345 | 1,348 | 1,318 | 1,319 | +0.08% | 886,500 | - | -7.76% | - | - |
| 10/21 | 1,319 | 1,339 | 1,307 | 1,318 | +1.78% | 749,200 | - | -7.64% | - | - |
| 10/20 | 1,360 | 1,365 | 1,286 | 1,295 | -4.71% | 1,164,100 | - | -9.06% | - | - |
| 10/19 | 1,349 | 1,392 | 1,346 | 1,359 | -0.59% | 1,009,700 | - | -4.5% | - | - |
| 10/16 | 1,383 | 1,393 | 1,357 | 1,367 | +0.22% | 1,173,100 | - | -3.73% | - | - |
| 10/15 | 1,340 | 1,368 | 1,330 | 1,364 | +0.15% | 1,214,600 | - | -3.94% | - | - |
| 10/14 | 1,364 | 1,365 | 1,323 | 1,362 | -0.07% | 1,464,900 | - | -4.29% | - | - |
| 10/13 | 1,316 | 1,406 | 1,309 | 1,363 | -14.06% | 2,569,700 | - | -4.55% | - | - |
| 10/09 | 1,567 | 1,593 | 1,536 | 1,586 | +1.6% | 784,100 | - | +10.68% | - | - |
| 10/08 | 1,586 | 1,600 | 1,530 | 1,561 | -2.13% | 1,795,800 | - | +8.93% | - | - |
| 10/07 | 1,590 | 1,615 | 1,573 | 1,595 | -0.31% | 1,002,800 | - | +11.15% | - | - |
| 10/06 | 1,610 | 1,617 | 1,586 | 1,600 | -0.19% | 1,523,700 | - | +11.73% | - | - |
| 10/05 | 1,605 | 1,624 | 1,593 | 1,603 | +0.06% | 1,302,800 | - | +12.18% | - | - |
| 10/02 | 1,644 | 1,646 | 1,582 | 1,602 | -4.87% | 2,886,400 | - | +12.34% | - | - |
| 10/01 | 1,520 | 1,694 | 1,508 | 1,684 | +17.76% | 7,439,800 | - | +18.42% | - | - |
| 09/30 | 1,438 | 1,467 | 1,412 | 1,430 | -0.97% | 1,656,500 | - | +1.06% | - | - |
| 09/29 | 1,443 | 1,483 | 1,431 | 1,444 | -1.43% | 1,301,700 | - | +1.91% | - | - |
| 09/28 | 1,431 | 1,480 | 1,429 | 1,465 | +2.45% | 1,183,900 | - | +3.31% | - | - |
| 09/25 | 1,394 | 1,446 | 1,394 | 1,430 | +2.51% | 682,100 | - | +0.99% | - | - |
| 09/24 | 1,355 | 1,405 | 1,351 | 1,395 | +2.72% | 701,800 | - | -1.48% | - | - |
| 09/18 | 1,351 | 1,386 | 1,330 | 1,358 | +0.37% | 995,300 | - | -4.1% | - | - |
| 09/17 | 1,316 | 1,359 | 1,316 | 1,353 | +1.81% | 484,300 | - | -4.65% | - | - |
| 09/16 | 1,297 | 1,340 | 1,297 | 1,329 | +2.15% | 586,900 | - | -6.47% | - | - |
| 09/15 | 1,278 | 1,310 | 1,276 | 1,301 | +1.88% | 723,200 | - | -8.51% | - | - |
| 09/14 | 1,220 | 1,284 | 1,216 | 1,277 | +4.33% | 699,400 | - | -10.2% | - | - |
| 09/11 | 1,211 | 1,230 | 1,199 | 1,224 | -2.08% | 772,000 | - | -14.04% | - | - |
| 09/10 | 1,257 | 1,260 | 1,233 | 1,250 | -1.11% | 550,200 | - | -11.85% | - | - |
| 09/09 | 1,272 | 1,276 | 1,237 | 1,264 | -2.02% | 1,375,100 | - | -10.42% | - | - |
| 09/08 | 1,364 | 1,372 | 1,288 | 1,290 | -6.39% | 717,100 | - | -8.12% | - | - |
| 09/07 | 1,421 | 1,422 | 1,364 | 1,378 | -4.04% | 847,400 | - | -1.29% | - | - |
| 09/04 | 1,470 | 1,472 | 1,422 | 1,436 | -2.31% | 822,800 | - | +3.68% | - | - |
| 09/03 | 1,527 | 1,527 | 1,453 | 1,470 | -1.8% | 829,500 | - | +7.22% | - | - |
| 09/02 | 1,590 | 1,593 | 1,489 | 1,497 | -5.85% | 811,000 | - | +10.32% | - | - |
| 09/01 | 1,597 | 1,612 | 1,578 | 1,590 | -0.5% | 747,700 | - | +18.57% | - | - |
| 08/31 | 1,553 | 1,601 | 1,543 | 1,598 | +3.77% | 878,400 | - | +20.88% | - | - |
| 08/28 | 1,542 | 1,553 | 1,529 | 1,540 | +0.85% | 784,900 | - | +18.37% | - | - |
| 08/27 | 1,525 | 1,548 | 1,519 | 1,527 | +0.13% | 757,300 | - | +19.02% | - | - |
| 08/26 | 1,508 | 1,550 | 1,506 | 1,525 | +1.6% | 798,400 | - | +20.46% | - | - |
| 08/25 | 1,497 | 1,510 | 1,489 | 1,501 | +0.2% | 629,700 | - | +20.18% | - | - |
| 08/24 | 1,498 | 1,524 | 1,476 | 1,498 | +1.7% | 834,300 | - | +21.49% | - | - |
| 08/21 | 1,479 | 1,495 | 1,449 | 1,473 | -0.87% | 683,000 | - | +21.04% | - | - |
| 08/20 | 1,406 | 1,497 | 1,400 | 1,486 | +5.69% | 834,200 | - | +23.73% | - | - |
| 08/19 | 1,453 | 1,460 | 1,406 | 1,406 | -2.77% | 689,400 | - | +18.65% | - | - |
| 08/18 | 1,395 | 1,464 | 1,385 | 1,446 | +3.66% | 906,600 | - | +23.48% | - | - |
| 08/17 | 1,439 | 1,449 | 1,382 | 1,395 | -1.41% | 711,700 | - | +20.78% | - | - |
| 08/14 | 1,400 | 1,434 | 1,395 | 1,415 | +0.35% | 637,400 | - | +24.01% | - | - |
| 08/13 | 1,350 | 1,415 | 1,337 | 1,410 | +4.6% | 1,073,400 | - | +25.22% | - | - |
| 08/12 | 1,339 | 1,357 | 1,312 | 1,348 | +2.67% | 824,100 | - | +21.22% | - | - |
| 08/10 | 1,300 | 1,375 | 1,262 | 1,313 | +0.15% | 1,414,900 | - | +19.26% | - | - |
| 08/07 | 1,202 | 1,315 | 1,183 | 1,311 | +20.5% | 3,850,100 | - | +20.39% | - | - |
| 08/06 | 1,057 | 1,088 | 1,037 | 1,088 | +1.12% | 419,900 | - | +0.93% | - | - |
| 08/05 | 1,071 | 1,085 | 1,060 | 1,076 | -0.92% | 250,700 | - | +0.09% | - | - |
| 08/04 | 1,079 | 1,087 | 1,066 | 1,086 | +0.65% | 207,500 | - | +1.21% | - | - |
| 08/03 | 1,090 | 1,090 | 1,061 | 1,079 | -1.91% | 228,500 | - | +0.75% | - | - |
| 07/31 | 1,090 | 1,100 | 1,083 | 1,100 | -0.54% | 183,700 | - | +2.9% | - | - |
| 07/30 | 1,119 | 1,120 | 1,098 | 1,106 | -0.98% | 200,200 | - | +3.85% | - | - |
| 07/29 | 1,114 | 1,118 | 1,103 | 1,117 | +1.36% | 271,500 | - | +5.28% | - | - |
| 07/28 | 1,114 | 1,115 | 1,092 | 1,102 | -0.45% | 189,200 | - | +4.26% | - | - |
| 07/27 | 1,096 | 1,107 | 1,094 | 1,107 | +2.59% | 264,600 | - | +5.03% | - | - |
| 07/24 | 1,064 | 1,086 | 1,058 | 1,079 | +0.19% | 162,200 | - | +2.66% | - | - |
| 07/23 | 1,100 | 1,100 | 1,073 | 1,077 | -2.27% | 222,400 | - | +2.57% | - | - |
| 07/22 | 1,110 | 1,110 | 1,083 | 1,102 | -1.25% | 319,200 | - | +5.05% | - | - |
| 07/21 | 1,105 | 1,131 | 1,103 | 1,116 | +1.92% | 463,600 | - | +6.59% | - | - |
| 07/17 | 1,102 | 1,117 | 1,095 | 1,095 | -0.64% | 385,000 | - | +4.78% | - | - |
| 07/16 | 1,070 | 1,118 | 1,066 | 1,102 | +2.99% | 440,600 | - | +5.56% | - | - |
| 07/15 | 1,075 | 1,075 | 1,066 | 1,070 | -0.37% | 120,700 | - | +2.69% | - | - |
| 07/14 | 1,070 | 1,082 | 1,058 | 1,074 | +1.32% | 160,800 | - | +2.97% | - | - |
| 07/13 | 1,055 | 1,064 | 1,051 | 1,060 | +0.86% | 170,800 | - | +1.53% | - | - |
| 07/10 | 1,036 | 1,052 | 1,032 | 1,051 | +1.15% | 241,600 | - | +0.57% | - | - |
| 07/09 | 1,052 | 1,052 | 1,031 | 1,039 | -1.33% | 155,500 | - | -0.67% | - | - |
| 07/08 | 1,059 | 1,063 | 1,050 | 1,053 | -0.66% | 253,700 | - | +0.48% | - | - |
| 07/07 | 1,047 | 1,065 | 1,045 | 1,060 | +0.95% | 217,700 | - | +1.05% | - | - |
| 07/06 | 1,039 | 1,052 | 1,031 | 1,050 | +1.45% | 146,000 | - | 0% | - | - |
| 07/03 | 1,050 | 1,059 | 1,034 | 1,035 | 0% | 268,500 | - | -1.62% | - | - |
| 07/02 | 1,029 | 1,048 | 1,021 | 1,035 | +2.48% | 324,700 | - | -1.8% | - | - |
| 07/01 | 1,025 | 1,025 | 1,005 | 1,010 | -1.75% | 291,000 | - | -4.45% | - | - |
| 06/30 | 1,035 | 1,035 | 1,010 | 1,028 | -0.48% | 306,200 | - | -2.93% | - | - |
| 06/29 | 1,009 | 1,034 | 1,009 | 1,033 | +2.08% | 388,400 | - | -2.73% | - | - |
| 06/26 | 999 | 1,020 | 999 | 1,012 | -0.69% | 232,400 | - | -4.89% | - | - |
| 06/25 | 1,016 | 1,020 | 1,004 | 1,019 | +1.19% | 261,900 | - | -4.5% | - | - |
| 06/24 | 1,066 | 1,080 | 1,001 | 1,007 | +0.1% | 455,700 | - | -5.71% | - | - |
| 06/23 | 1,019 | 1,019 | 999 | 1,006 | -1.28% | 312,200 | - | -5.81% | - | - |
| 06/22 | 1,038 | 1,049 | 1,016 | 1,019 | -2.3% | 178,500 | - | -4.59% | - | - |
| 06/19 | 1,044 | 1,053 | 1,038 | 1,043 | 0% | 413,300 | - | -2.16% | - | - |
| 06/18 | 1,056 | 1,066 | 1,041 | 1,043 | -1.6% | 251,400 | - | -1.88% | - | - |
| 06/17 | 1,061 | 1,072 | 1,052 | 1,060 | +0.76% | 243,400 | - | -0.09% | - | - |
| 06/16 | 1,053 | 1,054 | 1,035 | 1,052 | -0.66% | 241,600 | - | -0.38% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 3月期 | 3,120 10/14 | 1,476 2/24 | 10,413,600 10/14 | 3836億8204万 | 1825億7864万 | 2240億6960万 3/31 |
| 2023年 3月期 | 1,949 4/7 | 1,193 6/20 | 1,780,500 6/17 | 2414億9553万 | 1485億7802万 | 1794億4411万 3/31 |
| 2024年 3月期 | 1,650 5/30 | 1,193 2/29 | 1,739,600 2/13 | 2073億6753万 | 1505億3798万 | 1557億7595万 3/29 |
| 2025年 3月期 | 1,244 4/1 | 908 12/24 | 1,479,700 11/25 | 1569億7338万 | 1147億2114万 | 1288億4829万 3/31 |
| 2026年 3月期 | 1,189 1/15 | 856 6/23 | 743,600 9/4 | 1506億7224万 | 1084億6817万 | 1377億7162万 3/31 |
| 最新 | 1,404 2026/11/11 | 904,800 | 1787億6792万 | |||
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。
