PHC HD（6523）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,415
- 始値
- 1,439
- 高値
- 1,449
- 安値
- 1,382
- 終値 -1.41%
- 1,395
- 出来高 +11.66%
- 711,700
乖離率
- 株価（5日）
移動平均値 - +1.38%
1,376 - 株価（25日）
移動平均値 - +20.78%
1,155 - 出来高（5日）
移動平均値 - -23.66%
932,300
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,439 | 1,449 | 1,382 | 1,395 | -1.41% | 711,700 | 1767億8000万 | +20.78% | 11.51 | 1.05 |
| 08/14 | 1,400 | 1,434 | 1,395 | 1,415 | +0.35% | 637,400 | 1793億1448万 | +24.01% | 11.68 | 1.06 |
| 08/13 | 1,350 | 1,415 | 1,337 | 1,410 | +4.6% | 1,073,400 | 1786億8086万 | +25.22% | 11.64 | 1.06 |
| 08/12 | 1,339 | 1,357 | 1,312 | 1,348 | +2.67% | 824,100 | 1708億2397万 | +21.22% | 11.13 | 1.01 |
| 08/10 | 1,300 | 1,375 | 1,262 | 1,313 | +0.15% | 1,414,900 | 1663億8863万 | +19.26% | 10.84 | 0.99 |
| 08/07 | 1,202 | 1,315 | 1,183 | 1,311 | +20.5% | 3,850,100 | 1661億3519万 | +20.39% | 10.82 | 0.98 |
| 08/06 | 1,057 | 1,088 | 1,037 | 1,088 | +1.12% | 419,900 | 1378億7573万 | +0.93% | 8.98 | 0.82 |
| 08/05 | 1,071 | 1,085 | 1,060 | 1,076 | -0.92% | 250,700 | 1363億5504万 | +0.09% | 8.88 | 0.81 |
| 08/04 | 1,079 | 1,087 | 1,066 | 1,086 | +0.65% | 207,500 | 1376億2228万 | +1.21% | 8.96 | 0.82 |
| 08/03 | 1,090 | 1,090 | 1,061 | 1,079 | -1.91% | 228,500 | 1367億3521万 | +0.75% | 8.91 | 0.81 |
| 07/31 | 1,090 | 1,100 | 1,083 | 1,100 | -0.54% | 183,700 | 1393億9642万 | +2.9% | 9.08 | 0.83 |
| 07/30 | 1,119 | 1,120 | 1,098 | 1,106 | -0.98% | 200,200 | 1401億5676万 | +3.85% | 9.13 | 0.83 |
| 07/29 | 1,114 | 1,118 | 1,103 | 1,117 | +1.36% | 271,500 | 1415億5073万 | +5.28% | 9.22 | 0.84 |
| 07/28 | 1,114 | 1,115 | 1,092 | 1,102 | -0.45% | 189,200 | 1396億4987万 | +4.26% | 9.1 | 0.83 |
| 07/27 | 1,096 | 1,107 | 1,094 | 1,107 | +2.59% | 264,600 | 1402億8349万 | +5.03% | 9.14 | 0.83 |
| 07/24 | 1,064 | 1,086 | 1,058 | 1,079 | +0.19% | 162,200 | 1367億3521万 | +2.66% | 8.91 | 0.81 |
| 07/23 | 1,100 | 1,100 | 1,073 | 1,077 | -2.27% | 222,400 | 1364億8176万 | +2.57% | 8.89 | 0.81 |
| 07/22 | 1,110 | 1,110 | 1,083 | 1,102 | -1.25% | 319,200 | 1396億4987万 | +5.05% | 9.1 | 0.83 |
| 07/21 | 1,105 | 1,131 | 1,103 | 1,116 | +1.92% | 463,600 | 1414億2400万 | +6.59% | 9.21 | 0.84 |
| 07/17 | 1,102 | 1,117 | 1,095 | 1,095 | -0.64% | 385,000 | 1387億6280万 | +4.78% | 9.04 | 0.82 |
| 07/16 | 1,070 | 1,118 | 1,066 | 1,102 | +2.99% | 440,600 | 1396億4987万 | +5.56% | 9.1 | 0.83 |
| 07/15 | 1,075 | 1,075 | 1,066 | 1,070 | -0.37% | 120,700 | 1355億9470万 | +2.69% | 8.83 | 0.8 |
| 07/14 | 1,070 | 1,082 | 1,058 | 1,074 | +1.32% | 160,800 | 1361億159万 | +2.97% | 8.86 | 0.81 |
| 07/13 | 1,055 | 1,064 | 1,051 | 1,060 | +0.86% | 170,800 | 1343億2746万 | +1.53% | 8.75 | 0.8 |
| 07/10 | 1,036 | 1,052 | 1,032 | 1,051 | +1.15% | 241,600 | 1331億8694万 | +0.57% | 8.67 | 0.79 |
| 07/09 | 1,052 | 1,052 | 1,031 | 1,039 | -1.33% | 155,500 | 1316億6625万 | -0.67% | 8.58 | 0.78 |
| 07/08 | 1,059 | 1,063 | 1,050 | 1,053 | -0.66% | 253,700 | 1334億4039万 | +0.48% | 8.69 | 0.79 |
| 07/07 | 1,047 | 1,065 | 1,045 | 1,060 | +0.95% | 217,700 | 1343億2746万 | +1.05% | 8.75 | 0.8 |
| 07/06 | 1,039 | 1,052 | 1,031 | 1,050 | +1.45% | 146,000 | 1330億6022万 | 0% | 8.67 | 0.79 |
| 07/03 | 1,050 | 1,059 | 1,034 | 1,035 | 0% | 268,500 | 1311億5936万 | -1.62% | 8.54 | 0.78 |
| 07/02 | 1,029 | 1,048 | 1,021 | 1,035 | +2.48% | 324,700 | 1311億5936万 | -1.8% | 8.54 | 0.78 |
| 07/01 | 1,025 | 1,025 | 1,005 | 1,010 | -1.75% | 291,000 | 1279億9126万 | -4.45% | 8.34 | 0.76 |
| 06/30 | 1,035 | 1,035 | 1,010 | 1,028 | -0.48% | 306,200 | 1302億7229万 | -2.93% | 8.48 | 0.77 |
| 06/29 | 1,009 | 1,034 | 1,009 | 1,033 | +2.08% | 388,400 | 1309億591万 | -2.73% | 8.53 | 0.77 |
| 06/26 | 999 | 1,020 | 999 | 1,012 | -0.69% | 232,400 | 1282億4470万 | -4.89% | 8.35 | 0.76 |
| 06/25 | 1,016 | 1,020 | 1,004 | 1,019 | +1.19% | 261,900 | 1291億3177万 | -4.5% | 8.41 | 0.76 |
| 06/24 | 1,066 | 1,080 | 1,001 | 1,007 | +0.1% | 455,700 | 1276億1108万 | -5.71% | 8.31 | 0.75 |
| 06/23 | 1,019 | 1,019 | 999 | 1,006 | -1.28% | 312,200 | 1274億8436万 | -5.81% | 8.3 | 0.75 |
| 06/22 | 1,038 | 1,049 | 1,016 | 1,019 | -2.3% | 178,500 | 1291億3177万 | -4.59% | 8.41 | 0.76 |
| 06/19 | 1,044 | 1,053 | 1,038 | 1,043 | 0% | 413,300 | 1321億7315万 | -2.16% | 8.61 | 0.78 |
| 06/18 | 1,056 | 1,066 | 1,041 | 1,043 | -1.6% | 251,400 | 1321億7315万 | -1.88% | 8.61 | 0.78 |
| 06/17 | 1,061 | 1,072 | 1,052 | 1,060 | +0.76% | 243,400 | 1343億2746万 | -0.09% | 8.75 | 0.79 |
| 06/16 | 1,053 | 1,054 | 1,035 | 1,052 | -0.66% | 241,600 | 1333億1366万 | -0.38% | 8.68 | 0.79 |
| 06/15 | 1,075 | 1,079 | 1,053 | 1,059 | -1.03% | 246,100 | 1342億73万 | +0.57% | 8.74 | 0.79 |
| 06/12 | 1,074 | 1,084 | 1,060 | 1,070 | -0.09% | 410,200 | 1355億9470万 | +1.9% | 8.83 | 0.8 |
| 06/11 | 1,072 | 1,080 | 1,050 | 1,071 | -1.29% | 337,400 | 1357億2142万 | +2.19% | 8.84 | 0.8 |
| 06/10 | 1,090 | 1,095 | 1,075 | 1,085 | -0.46% | 251,700 | 1374億9556万 | +3.83% | 8.96 | 0.81 |
| 06/09 | 1,100 | 1,101 | 1,086 | 1,090 | -0.18% | 228,100 | 1381億2918万 | +4.61% | 9 | 0.81 |
| 06/08 | 1,090 | 1,103 | 1,075 | 1,092 | +0.18% | 277,600 | 1383億8262万 | +5.2% | 9.01 | 0.82 |
| 06/05 | 1,084 | 1,095 | 1,079 | 1,090 | +0.93% | 209,400 | 1381億2918万 | +5.31% | 9 | 0.81 |
| 06/04 | 1,082 | 1,090 | 1,072 | 1,080 | -0.55% | 214,900 | 1368億6194万 | +4.75% | 8.91 | 0.81 |
| 06/03 | 1,079 | 1,094 | 1,064 | 1,086 | +0.18% | 244,900 | 1376億2228万 | +5.64% | 8.96 | 0.81 |
| 06/02 | 1,071 | 1,095 | 1,065 | 1,084 | +0.09% | 313,300 | 1373億6883万 | +5.76% | 8.95 | 0.81 |
| 06/01 | 1,105 | 1,105 | 1,076 | 1,083 | -1.99% | 256,700 | 1372億4211万 | +5.87% | 8.94 | 0.81 |
| 05/29 | 1,099 | 1,115 | 1,099 | 1,105 | +1.38% | 358,900 | 1400億3004万 | +8.23% | 9.12 | 0.83 |
| 05/28 | 1,070 | 1,098 | 1,067 | 1,090 | +1.77% | 427,900 | 1381億2918万 | +6.97% | 9 | 0.81 |
| 05/27 | 1,086 | 1,086 | 1,059 | 1,071 | -1.74% | 236,000 | 1357億2142万 | +5.21% | 8.84 | 0.8 |
| 05/26 | 1,100 | 1,100 | 1,081 | 1,090 | -0.91% | 350,900 | 1381億2918万 | +7.07% | 9 | 0.81 |
| 05/25 | 1,082 | 1,106 | 1,048 | 1,100 | +2.71% | 573,200 | 1393億9642万 | +8.16% | 9.08 | 0.82 |
| 05/22 | 1,055 | 1,087 | 1,048 | 1,071 | +2.59% | 718,300 | 1357億2142万 | +5.52% | 8.84 | 0.8 |
| 05/21 | 1,038 | 1,048 | 1,027 | 1,044 | +1.75% | 502,400 | 1322億9987万 | +2.86% | 8.62 | 0.78 |
| 05/20 | 1,001 | 1,035 | 1,000 | 1,026 | +3.22% | 833,100 | 1300億1884万 | +0.98% | 8.47 | 0.77 |
| 05/19 | 977 | 998 | 971 | 994 | +3.01% | 596,800 | 1259億6367万 | -2.45% | 8.2 | 0.74 |
| 05/18 | 957 | 968 | 949 | 965 | +0.21% | 561,700 | 1222億8867万 | -5.76% | 7.96 | 0.72 |
| 05/15 | 965 | 973 | 948 | 963 | -2.92% | 764,500 | 1220億3523万 | -6.5% | 7.95 | 0.72 |
| 05/14 | 957 | 995 | 957 | 992 | +4.2% | 613,600 | 1257億1022万 | -4.25% | 8.19 | 0.74 |
| 05/13 | 979 | 980 | 944 | 952 | -1.96% | 310,400 | 1206億4126万 | -8.55% | 7.86 | 0.71 |
| 05/12 | 992 | 992 | 964 | 971 | -2.51% | 259,100 | 1230億4902万 | -7.35% | 8.01 | 0.73 |
| 05/11 | 1,014 | 1,017 | 990 | 996 | -1.09% | 282,600 | 1262億1712万 | -5.5% | 8.22 | 0.74 |
| 05/08 | 1,008 | 1,016 | 999 | 1,007 | -0.1% | 349,800 | 1276億1108万 | -4.73% | 8.31 | 0.75 |
| 05/07 | 1,015 | 1,022 | 995 | 1,008 | +0.3% | 374,400 | 1277億3781万 | -5% | 8.32 | 0.75 |
| 05/01 | 1,001 | 1,010 | 989 | 1,005 | +1.11% | 215,800 | 1273億5764万 | -5.72% | 8.3 | 0.75 |
| 04/30 | 998 | 1,002 | 982 | 994 | -1.78% | 272,200 | 1259億6367万 | -7.19% | 8.2 | 0.74 |
| 04/28 | 1,007 | 1,015 | 995 | 1,012 | +1.71% | 310,600 | 1282億4470万 | -5.95% | 8.35 | 0.76 |
| 04/27 | 1,001 | 1,005 | 988 | 995 | -0.5% | 225,700 | 1260億9039万 | -7.87% | 8.21 | 0.74 |
| 04/24 | 1,006 | 1,012 | 995 | 1,000 | -0.89% | 169,000 | 1267億2402万 | -7.58% | 8.25 | 0.75 |
| 04/23 | 1,023 | 1,027 | 1,002 | 1,009 | -1.37% | 166,400 | 1278億6453万 | -6.75% | 8.33 | 0.75 |
| 04/22 | 1,034 | 1,039 | 1,019 | 1,023 | -2.57% | 179,600 | 1296億3867万 | -5.54% | 8.44 | 0.76 |
| 04/21 | 1,057 | 1,061 | 1,043 | 1,050 | -0.1% | 202,200 | 1330億6022万 | -2.96% | 8.67 | 0.78 |
| 04/20 | 1,079 | 1,079 | 1,044 | 1,051 | -1.22% | 150,600 | 1331億8694万 | -2.69% | 8.67 | 0.79 |
| 04/17 | 1,074 | 1,082 | 1,064 | 1,064 | -0.65% | 174,600 | 1348億3435万 | -1.21% | 8.78 | 0.8 |
| 04/16 | 1,078 | 1,091 | 1,070 | 1,071 | +0.28% | 389,600 | 1357億2142万 | -0.28% | 8.84 | 0.8 |
| 04/15 | 1,056 | 1,070 | 1,056 | 1,068 | +1.71% | 132,800 | 1353億4125万 | -0.37% | 8.82 | 0.8 |
| 04/14 | 1,069 | 1,076 | 1,049 | 1,050 | -1.59% | 171,100 | 1330億6022万 | -1.96% | 8.67 | 0.78 |
| 04/13 | 1,068 | 1,074 | 1,061 | 1,067 | -0.84% | 175,000 | 1352億1452万 | -0.19% | 8.81 | 0.8 |
| 04/10 | 1,095 | 1,108 | 1,073 | 1,076 | -1.74% | 221,300 | 1363億5504万 | +0.84% | 8.88 | 0.8 |
| 04/09 | 1,117 | 1,118 | 1,086 | 1,095 | -2.14% | 344,600 | 1387億6280万 | +2.82% | 9.04 | 0.82 |
| 04/08 | 1,135 | 1,135 | 1,110 | 1,119 | +0.27% | 374,300 | 1418億417万 | +5.37% | 9.24 | 0.84 |
| 04/07 | 1,128 | 1,133 | 1,106 | 1,116 | -0.27% | 216,800 | 1414億2400万 | +5.48% | 9.21 | 0.83 |
| 04/06 | 1,116 | 1,130 | 1,116 | 1,119 | +0.36% | 110,600 | 1418億417万 | +5.87% | 9.24 | 0.84 |
| 04/03 | 1,120 | 1,130 | 1,105 | 1,115 | +0.09% | 383,700 | 1412億9728万 | +5.59% | 9.2 | 0.83 |
| 04/02 | 1,114 | 1,125 | 1,106 | 1,114 | -0.45% | 292,400 | 1411億7055万 | +5.69% | 9.19 | 0.83 |
| 04/01 | 1,119 | 1,124 | 1,111 | 1,119 | +2.75% | 252,100 | 1418億417万 | +6.27% | 9.24 | 0.84 |
| 03/31 | 1,099 | 1,112 | 1,089 | 1,089 | -1.54% | 332,200 | 1380億245万 | +3.71% | 280.02 | 0.85 |
| 03/30 | 1,068 | 1,108 | 1,062 | 1,106 | -2.47% | 357,400 | 1401億5676万 | +5.53% | 284.39 | 0.87 |
| 03/27 | 1,106 | 1,143 | 1,106 | 1,134 | +1.8% | 333,500 | 1437億503万 | +8.31% | 291.59 | 0.89 |
| 03/26 | 1,113 | 1,124 | 1,105 | 1,114 | -0.62% | 214,600 | 1411億7055万 | +6.7% | 286.45 | 0.87 |
| 03/25 | 1,116 | 1,136 | 1,116 | 1,121 | +0.99% | 261,000 | 1420億5762万 | +7.68% | 288.25 | 0.88 |
| 03/24 | 1,074 | 1,113 | 1,065 | 1,110 | +4.91% | 444,200 | 1406億6366万 | +6.94% | 285.42 | 0.87 |
| 03/23 | 1,060 | 1,066 | 1,023 | 1,058 | +5.8% | 551,400 | 1340億7401万 | +2.32% | 272.05 | 0.83 |
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 | |
| 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 |
| 2026年 3月期 | 1,189 1/15 | 856 6/23 | 743,600 9/4 | 1506億7224万 | 1084億6817万 | +10.34% 9/5 | -9.18% 2/13 |
| 最新 | 1,395 2026/8/17 | 711,700 | 1776億1267万 | +20.78% 1,155 | |||
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）
- 2026/08/17 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
856円（2025/06/23） - 63%（1.63倍）
1,395円（8/17）
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。
