PHC HD（6523）の株価チャート

株価

4/17

前日 (4/16): 1,071
始値: 1,074
高値: 1,082
安値: 1,064
終値 -0.65%: 1,064
出来高 -55.18%: 174,600

乖離率

株価（5日） 移動平均値: 0%
1,064
株価（25日） 移動平均値: -1.21%
1,077
出来高（5日） 移動平均値: -16.31%
208,620

2025/11/19～2026/04/17

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
04/17	1,074	1,082	1,064	1,064	-0.65%	174,600	1348億3435万	-1.21%	67.3	0.85
04/16	1,078	1,091	1,070	1,071	+0.28%	389,600	1357億2142万	-0.28%	67.75	0.85
04/15	1,056	1,070	1,056	1,068	+1.71%	132,800	1353億4125万	-0.37%	67.56	0.85
04/14	1,069	1,076	1,049	1,050	-1.59%	171,100	1330億6022万	-1.96%	66.42	0.83
04/13	1,068	1,074	1,061	1,067	-0.84%	175,000	1352億1452万	-0.19%	67.49	0.85
04/10	1,095	1,108	1,073	1,076	-1.74%	221,300	1363億5504万	+0.84%	68.06	0.85
04/09	1,117	1,118	1,086	1,095	-2.14%	344,600	1387億6280万	+2.82%	69.27	0.87
04/08	1,135	1,135	1,110	1,119	+0.27%	374,300	1418億417万	+5.37%	70.78	0.89
04/07	1,128	1,133	1,106	1,116	-0.27%	216,800	1414億2400万	+5.48%	70.59	0.89
04/06	1,116	1,130	1,116	1,119	+0.36%	110,600	1418億417万	+5.87%	70.78	0.89
04/03	1,120	1,130	1,105	1,115	+0.09%	383,700	1412億9728万	+5.59%	70.53	0.89
04/02	1,114	1,125	1,106	1,114	-0.45%	292,400	1411億7055万	+5.69%	70.47	0.88
04/01	1,119	1,124	1,111	1,119	+2.75%	252,100	1418億417万	+6.27%	70.78	0.89
03/31	1,099	1,112	1,089	1,089	-1.54%	332,200	1380億245万	+3.71%	68.89	0.86
03/30	1,068	1,108	1,062	1,106	-2.47%	357,400	1401億5676万	+5.53%	69.96	0.88
03/27	1,106	1,143	1,106	1,134	+1.8%	333,500	1437億503万	+8.31%	71.73	0.9
03/26	1,113	1,124	1,105	1,114	-0.62%	214,600	1411億7055万	+6.7%	70.47	0.88
03/25	1,116	1,136	1,116	1,121	+0.99%	261,000	1420億5762万	+7.68%	70.91	0.89
03/24	1,074	1,113	1,065	1,110	+4.91%	444,200	1406億6366万	+6.94%	70.21	0.88
03/23	1,060	1,066	1,023	1,058	+5.8%	551,400	1340億7401万	+2.32%	66.92	0.84
03/19	1,009	1,014	1,000	1,000	-2.06%	178,300	1267億2402万	-3.47%	63.26	0.79
03/18	1,004	1,024	1,003	1,021	+1.9%	158,500	1293億8522万	-1.92%	64.58	0.81
03/17	996	1,005	996	1,002	+1.31%	222,800	1269億7746万	-4.02%	63.38	0.8
03/16	986	995	979	989	+0.51%	199,300	1253億3005万	-5.63%	62.56	0.79
03/13	978	992	976	984	-1.6%	235,300	1246億9643万	-6.37%	62.24	0.78
03/12	1,016	1,018	994	1,000	-2.25%	208,800	1267億2402万	-5.3%	63.26	0.79
03/11	1,021	1,032	1,020	1,023	+0.1%	198,700	1296億3867万	-3.4%	64.71	0.81
03/10	1,010	1,022	1,004	1,022	+2.2%	241,600	1295億1194万	-3.68%	64.65	0.81
03/09	993	1,004	977	1,000	-3.19%	316,100	1267億2402万	-5.93%	63.26	0.79
03/06	1,033	1,041	1,022	1,033	+0.58%	169,300	1309億591万	-3.19%	65.34	0.82
03/05	1,033	1,042	1,019	1,027	+1.68%	224,600	1301億4556万	-3.84%	64.96	0.82
03/04	1,024	1,028	993	1,010	-2.32%	387,500	1279億9126万	-5.78%	63.89	0.8
03/03	1,058	1,058	1,028	1,034	-3.54%	309,500	1310億3263万	-3.99%	65.41	0.82
03/02	1,080	1,089	1,067	1,072	-2.55%	310,800	1358億4814万	-0.92%	67.81	0.85
02/27	1,095	1,102	1,085	1,100	+1.85%	273,800	1393億9642万	+1.38%	69.58	0.87
02/26	1,076	1,095	1,069	1,080	+1.12%	211,900	1368億6194万	-0.64%	68.32	0.86
02/25	1,058	1,071	1,047	1,068	+1.04%	183,300	1353億4125万	-2.02%	67.56	0.85
02/24	1,050	1,073	1,043	1,057	+1.25%	195,100	1339億4728万	-3.38%	66.86	0.84
02/20	1,061	1,063	1,041	1,044	-2.7%	186,100	1322億9758万	-5%	66.04	0.83
02/19	1,071	1,075	1,057	1,073	+1.04%	168,000	1359億7251万	-2.81%	67.87	0.85
02/18	1,053	1,067	1,050	1,062	+1.43%	236,400	1345億7857万	-4.15%	67.18	0.84
02/17	1,036	1,049	1,031	1,047	+1.45%	226,800	1326億7774万	-5.85%	66.23	0.83
02/16	1,010	1,040	1,010	1,032	+1.18%	332,100	1307億7691万	-7.69%	65.28	0.82
02/13	1,032	1,053	1,010	1,020	-6.59%	395,700	1292億5625万	-9.17%	64.52	0.81
02/12	1,102	1,118	1,071	1,092	-2.76%	516,300	1383億8022万	-3.28%	69.08	0.87
02/10	1,097	1,125	1,096	1,123	+1.54%	138,300	1423億860万	-0.71%	71.04	0.89
02/09	1,107	1,110	1,099	1,106	+1.47%	146,800	1401億5433万	-2.21%	69.96	0.88
02/06	1,082	1,095	1,068	1,090	+0.46%	161,100	1381億2678万	-3.63%	68.95	0.87
02/05	1,089	1,107	1,080	1,085	-0.37%	190,800	1374億9317万	-4.32%	68.63	0.86
02/04	1,077	1,093	1,074	1,089	+0.74%	150,600	1380億6万	-4.05%	68.89	0.86
02/03	1,073	1,086	1,072	1,081	+0.37%	140,300	1369億8628万	-4.93%	68.38	0.86
02/02	1,091	1,105	1,077	1,077	-0.65%	281,400	1364億7940万	-5.36%	68.13	0.86
01/30	1,079	1,087	1,074	1,084	+0.46%	203,500	1373億6645万	-4.91%	68.57	0.86
01/29	1,061	1,080	1,052	1,079	+0.19%	164,300	1367億3284万	-5.43%	68.25	0.86
01/28	1,098	1,102	1,077	1,077	-3.15%	198,800	1364億7940万	-5.77%	68.13	0.86
01/27	1,125	1,125	1,098	1,112	-1.85%	275,700	1409億1466万	-2.8%	70.34	0.88
01/26	1,144	1,145	1,121	1,133	-3.08%	232,500	1435億7582万	-0.87%	71.67	0.9
01/23	1,163	1,173	1,154	1,169	+1.39%	185,200	1481億3780万	+2.45%	73.95	0.93
01/22	1,153	1,161	1,148	1,153	+1.05%	165,600	1461億1025万	+1.32%	72.93	0.92
01/21	1,158	1,165	1,136	1,141	-0.44%	270,100	1445億8959万	+0.53%	72.18	0.91
01/20	1,160	1,162	1,140	1,146	-2.13%	223,700	1452億2320万	+1.24%	72.49	0.91
01/19	1,180	1,181	1,160	1,171	-0.68%	228,400	1483億9125万	+3.72%	74.07	0.93
01/16	1,175	1,182	1,166	1,179	-0.25%	122,200	1494億502万	+4.8%	74.58	0.94
01/15	1,171	1,189	1,171	1,182	+0.25%	220,900	1497億8519万	+5.54%	74.77	0.94
01/14	1,163	1,182	1,163	1,179	+1.55%	227,200	1494億502万	+5.65%	74.58	0.94
01/13	1,180	1,180	1,161	1,161	-1.44%	220,400	1471億2403万	+4.5%	73.44	0.92
01/09	1,180	1,182	1,164	1,178	+0.6%	227,600	1492億7830万	+6.51%	74.52	0.94
01/08	1,168	1,178	1,157	1,171	0%	247,600	1483億9125万	+6.45%	74.07	0.93
01/07	1,140	1,184	1,137	1,171	+2.81%	591,600	1483億9125万	+7.04%	74.07	0.93
01/06	1,128	1,142	1,126	1,139	+0.98%	204,000	1443億3615万	+4.69%	72.05	0.9
01/05	1,115	1,133	1,113	1,128	+1.44%	270,900	1429億4221万	+4.16%	71.35	0.9
2025
12/30	1,138	1,143	1,112	1,112	-2.71%	187,700	1409億1466万	+3.15%	70.34	0.88
12/29	1,130	1,149	1,128	1,143	+1.33%	255,900	1448億4304万	+6.62%	72.3	0.91
12/26	1,135	1,135	1,123	1,128	-0.09%	237,700	1429億4221万	+5.82%	71.35	0.9
12/25	1,128	1,134	1,117	1,129	+0.89%	221,800	1430億6893万	+6.51%	71.42	0.9
12/24	1,137	1,138	1,116	1,119	-0.62%	227,000	1418億171万	+6.27%	70.78	0.89
12/23	1,108	1,126	1,104	1,126	+1.35%	342,600	1426億8876万	+7.65%	71.23	0.89
12/22	1,115	1,118	1,099	1,111	-0.71%	248,900	1407億8794万	+6.93%	70.28	0.88
12/19	1,092	1,123	1,090	1,119	+2.47%	412,900	1418億171万	+8.33%	70.78	0.89
12/18	1,085	1,094	1,085	1,092	+0.28%	209,600	1383億8022万	+6.33%	69.08	0.87
12/17	1,079	1,094	1,069	1,089	+0.46%	206,500	1380億6万	+6.35%	68.89	0.86
12/16	1,096	1,098	1,083	1,084	-1.28%	201,000	1373億6645万	+6.07%	68.57	0.86
12/15	1,087	1,098	1,083	1,098	+1.29%	218,300	1391億4055万	+7.75%	69.46	0.87
12/12	1,071	1,084	1,069	1,084	+1.59%	240,400	1373億6645万	+6.59%	68.57	0.86
12/11	1,070	1,071	1,060	1,067	-0.09%	151,600	1352億1218万	+5.23%	67.49	0.85
12/10	1,067	1,078	1,061	1,068	+0.75%	238,600	1353億3890万	+5.53%	67.56	0.85
12/09	1,067	1,076	1,055	1,060	-1.3%	216,600	1343億2512万	+4.95%	67.05	0.84
12/08	1,078	1,087	1,068	1,074	+0.56%	299,400	1360億9923万	+6.55%	67.94	0.85
12/05	1,044	1,073	1,040	1,068	+2.01%	366,400	1353億3890万	+6.16%	67.56	0.85
12/04	1,025	1,054	1,020	1,047	+1.26%	391,600	1326億7774万	+4.18%	66.23	0.83
12/03	1,029	1,038	1,024	1,034	+0.68%	290,700	1310億3036万	+2.89%	65.41	0.82
12/02	1,032	1,041	1,022	1,027	-1.06%	280,300	1301億4330万	+2.09%	64.96	0.82
12/01	1,039	1,042	1,028	1,038	+1.07%	287,900	1315億3724万	+3.08%	65.66	0.82
11/28	1,015	1,032	1,001	1,027	+2.7%	335,200	1301億4330万	+1.99%	64.96	0.82
11/27	990	1,003	989	1,000	+0.6%	287,800	1267億2182万	-0.79%	63.26	0.79
11/26	975	997	975	994	+1.53%	309,700	1259億6148万	-1.58%	62.88	0.79
11/25	996	998	977	979	-1.11%	147,700	1240億6066万	-3.26%	61.93	0.78
11/21	975	990	974	990	+2.17%	297,800	1254億5460万	-2.46%	62.62	0.79
11/20	965	975	963	969	+1.25%	375,600	1227億9344万	-4.63%	61.3	0.77
11/19	947	960	943	957	+1.06%	274,300	1212億7278万	-5.99%	60.54	0.76

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+12.91% 4/6	-19.66% 12/3
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	+15.22% 8/1	-16.59% 6/20
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	+13.76% 5/29	-17.05% 2/15
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	+9.89% 1/28	-15.9% 4/7
最新	1,064 2026/4/17		174,600	1348億3435万		-1.21% 1,077

年間値上がり率

2022/12/30 vs 2021/12/30: -29%（0.71倍）
2023/12/29 vs 2022/12/30: -2%（0.98倍）
2024/12/30 vs 2023/12/29: -33%（0.67倍）
2025/12/30 vs 2024/12/30: 16%（1.16倍）
2026/04/17 vs 2025/12/30: -4%（0.96倍）
過去安値 856円（2025/06/23）: 24%（1.24倍）
1,064円（4/17）

PHC HD（6523）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート