パン・パシフィック・インターナショナル HD（7532）の株価チャート
株価
5/22
- 前日 (5/21)
- 867
- 始値
- 856
- 高値
- 878
- 安値
- 855
- 終値 ±0%
- 867
- 出来高 -8.25%
- 9,405,200
乖離率
- 株価（5日）
移動平均値 - -0.57%
872 - 株価（25日）
移動平均値 - -4.3%
906 - 出来高（5日）
移動平均値 - -0.2%
9,424,020
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 856 | 878 | 855 | 867 | 0% | 9,405,200 | 2兆7547億 | -4.3% | 24.22 | 3.79 |
| 05/21 | 872 | 873 | 860 | 867 | -0.57% | 10,250,600 | 2兆7547億 | -4.73% | 24.22 | 3.79 |
| 05/20 | 895 | 896 | 865 | 872 | -1.47% | 9,807,500 | 2兆7706億 | -4.49% | 24.36 | 3.81 |
| 05/19 | 886 | 890 | 866 | 885 | +1.61% | 8,372,100 | 2兆8119億 | -3.38% | 24.73 | 3.87 |
| 05/18 | 872 | 889 | 869 | 871 | 0% | 9,284,700 | 2兆7674億 | -5.33% | 24.33 | 3.81 |
| 05/15 | 843 | 871 | 842 | 871 | +1.52% | 9,131,900 | 2兆7674億 | -5.74% | 24.33 | 3.81 |
| 05/14 | 869 | 875 | 841 | 858 | -2.94% | 15,717,300 | 2兆7261億 | -7.64% | 23.97 | 3.75 |
| 05/13 | 885 | 895 | 879 | 884 | -1.12% | 11,563,500 | 2兆8087億 | -5.25% | 24.7 | 3.86 |
| 05/12 | 897 | 904 | 888 | 894 | -1.43% | 6,062,600 | 2兆8405億 | -4.39% | 24.98 | 3.91 |
| 05/11 | 887 | 916 | 882 | 907 | +2.6% | 8,683,900 | 2兆8818億 | -3.3% | 25.34 | 3.96 |
| 05/08 | 888 | 898 | 882 | 884 | -0.34% | 8,199,800 | 2兆8087億 | -6.06% | 24.7 | 3.86 |
| 05/07 | 890 | 892 | 869 | 887 | -0.11% | 12,605,500 | 2兆8182億 | -6.14% | 24.78 | 3.88 |
| 05/01 | 880 | 900 | 879 | 888 | -0.11% | 6,483,500 | 2兆8214億 | -6.43% | 24.81 | 3.88 |
| 04/30 | 889 | 890 | 873 | 889 | -1.33% | 11,175,700 | 2兆8246億 | -6.62% | 24.84 | 3.88 |
| 04/28 | 902 | 911 | 898 | 901 | -1.53% | 11,586,100 | 2兆8627億 | -5.75% | 25.17 | 3.94 |
| 04/27 | 914 | 921 | 906 | 915 | -0.33% | 6,641,100 | 2兆9072億 | -4.49% | 25.56 | 4 |
| 04/24 | 920 | 922 | 910 | 918 | -0.43% | 5,115,300 | 2兆9167億 | -4.47% | 25.65 | 4.01 |
| 04/23 | 944 | 946 | 915 | 922 | -2.85% | 8,867,300 | 2兆9294億 | -4.36% | 25.76 | 4.03 |
| 04/22 | 949 | 957 | 942 | 949 | +0.74% | 6,811,900 | 3兆152億 | -1.86% | 26.51 | 4.15 |
| 04/21 | 959 | 962 | 942 | 942 | -1.77% | 4,821,700 | 2兆9930億 | -2.89% | 26.32 | 4.12 |
| 04/20 | 950 | 959 | 946 | 959 | +2.02% | 5,711,800 | 3兆470億 | -1.34% | 26.79 | 4.19 |
| 04/17 | 954 | 963 | 940 | 940 | -2.39% | 6,870,200 | 2兆9866億 | -3.49% | 26.26 | 4.11 |
| 04/16 | 957 | 972 | 954 | 963 | +0.1% | 6,233,100 | 3兆597億 | -1.43% | 26.91 | 4.21 |
| 04/15 | 970 | 972 | 955 | 962 | -0.1% | 8,479,500 | 3兆565億 | -1.84% | 26.88 | 4.2 |
| 04/14 | 950 | 965 | 947 | 963 | +0.94% | 7,832,900 | 3兆597億 | -2.03% | 26.91 | 4.21 |
| 04/13 | 945 | 969 | 938 | 954 | +1.6% | 8,301,900 | 3兆311億 | -3.25% | 26.65 | 4.17 |
| 04/10 | 950 | 953 | 931 | 939 | -1.88% | 8,693,200 | 2兆9834億 | -5.15% | 26.23 | 4.1 |
| 04/09 | 984 | 984 | 954 | 957 | -1.85% | 7,948,500 | 3兆406億 | -3.72% | 26.74 | 4.18 |
| 04/08 | 989 | 1,000 | 969 | 975 | -0.31% | 11,845,800 | 3兆978億 | -2.11% | 27.24 | 4.26 |
| 04/07 | 996 | 1,006 | 978 | 978 | -1.41% | 10,175,600 | 3兆1073億 | -1.91% | 27.32 | 4.27 |
| 04/06 | 960 | 1,002 | 955 | 992 | +4.31% | 14,019,400 | 3兆1518億 | -0.7% | 27.72 | 4.33 |
| 04/03 | 947 | 962 | 944 | 951 | +1.49% | 7,898,300 | 3兆216億 | -5% | 26.57 | 4.15 |
| 04/02 | 975 | 979 | 935 | 937 | -4.58% | 12,692,200 | 2兆9771億 | -6.67% | 26.18 | 4.09 |
| 04/01 | 976 | 985 | 956 | 982 | +1.45% | 11,166,000 | 3兆1201億 | -2.58% | 27.44 | 4.29 |
| 03/31 | 1,001 | 1,009 | 968 | 968 | -2.42% | 29,687,500 | 3兆756億 | -4.06% | 27.05 | 4.23 |
| 03/30 | 970 | 1,001 | 958 | 992 | +0.92% | 11,880,600 | 3兆1518億 | -1.88% | 27.72 | 4.33 |
| 03/27 | 999 | 1,000 | 976 | 983 | +1.24% | 10,665,900 | 3兆1232億 | -2.77% | 27.46 | 4.29 |
| 03/26 | 986 | 988 | 968 | 971 | -0.41% | 6,915,800 | 3兆851億 | -3.77% | 27.13 | 4.24 |
| 03/25 | 987 | 991 | 971 | 975 | +0.31% | 10,094,000 | 3兆978億 | -3.37% | 27.24 | 4.26 |
| 03/24 | 976 | 984 | 967 | 972 | -0.1% | 8,170,100 | 3兆883億 | -3.57% | 27.16 | 4.25 |
| 03/23 | 975 | 989 | 965 | 973 | -1.72% | 8,659,600 | 3兆915億 | -3.57% | 27.18 | 4.25 |
| 03/19 | 980 | 1,007 | 980 | 990 | -2.56% | 10,232,500 | 3兆1455億 | -1.88% | 27.66 | 4.32 |
| 03/18 | 982 | 1,024 | 981 | 1,016 | +0.4% | 5,750,300 | 3兆2281億 | +0.79% | 28.39 | 4.44 |
| 03/17 | 1,017 | 1,038 | 1,012 | 1,012 | +0.8% | 5,148,400 | 3兆2154億 | +0.6% | 28.27 | 4.42 |
| 03/16 | 1,019 | 1,024 | 1,003 | 1,004 | -0.59% | 7,203,800 | 3兆1900億 | -0.1% | 28.05 | 4.39 |
| 03/13 | 980 | 1,022 | 977 | 1,010 | +0.9% | 8,990,900 | 3兆2090億 | +0.7% | 28.22 | 4.41 |
| 03/12 | 1,014 | 1,026 | 999 | 1,001 | -3.66% | 9,990,500 | 3兆1804億 | +0.1% | 27.97 | 4.37 |
| 03/11 | 1,058 | 1,067 | 1,039 | 1,039 | +0.1% | 7,721,600 | 3兆3012億 | +4.21% | 29.03 | 4.54 |
| 03/10 | 1,050 | 1,051 | 1,032 | 1,038 | -0.95% | 7,950,800 | 3兆2980億 | +4.64% | 29 | 4.53 |
| 03/09 | 1,036 | 1,052 | 1,007 | 1,048 | -1.04% | 15,621,000 | 3兆3298億 | +6.18% | 29.28 | 4.58 |
| 03/06 | 1,034 | 1,064 | 1,015 | 1,059 | +3.42% | 14,572,200 | 3兆3647億 | +7.95% | 29.59 | 4.63 |
| 03/05 | 1,030 | 1,038 | 1,020 | 1,024 | +1.09% | 11,821,900 | 3兆2535億 | +4.92% | 28.61 | 4.47 |
| 03/04 | 983 | 1,024 | 976 | 1,013 | +2.43% | 15,848,200 | 3兆2186億 | +4.22% | 28.3 | 4.42 |
| 03/03 | 1,018 | 1,020 | 964 | 989 | -4.72% | 14,369,900 | 3兆1423億 | +2.17% | 27.63 | 4.32 |
| 03/02 | 1,030 | 1,052 | 1,023 | 1,038 | -0.19% | 9,348,700 | 3兆2980億 | +7.45% | 29 | 4.53 |
| 02/27 | 1,049 | 1,049 | 1,025 | 1,040 | +2.16% | 16,140,800 | 3兆3043億 | +8.11% | 29.06 | 4.54 |
| 02/26 | 1,033 | 1,036 | 1,018 | 1,018 | -1.74% | 9,048,900 | 3兆2344億 | +6.26% | 28.44 | 4.45 |
| 02/25 | 1,019 | 1,041 | 1,004 | 1,036 | +1.17% | 9,248,000 | 3兆2916億 | +8.37% | 28.94 | 4.52 |
| 02/24 | 1,016 | 1,034 | 1,009 | 1,024 | +1.89% | 11,250,200 | 3兆2535億 | +7.56% | 28.61 | 4.47 |
| 02/20 | 990 | 1,007 | 981 | 1,005 | +2.03% | 12,953,400 | 3兆1931億 | +6.12% | 28.08 | 4.39 |
| 02/19 | 960 | 988 | 954 | 985 | +3.03% | 9,968,400 | 3兆1296億 | +4.45% | 27.52 | 4.3 |
| 02/18 | 953 | 967 | 951 | 956 | +0.31% | 7,706,500 | 3兆374億 | +1.81% | 26.71 | 4.18 |
| 02/17 | 972 | 976 | 951 | 953 | -1.55% | 6,220,400 | 3兆279億 | +1.71% | 26.63 | 4.16 |
| 02/16 | 962 | 969 | 937 | 968 | -0.92% | 8,025,300 | 3兆756億 | +3.42% | 27.05 | 4.23 |
| 02/13 | 990 | 1,006 | 963 | 977 | +0.21% | 14,351,300 | 3兆1042億 | +4.6% | 27.3 | 4.27 |
| 02/12 | 950 | 983 | 946 | 975 | 0% | 8,771,400 | 3兆978億 | +4.61% | 27.24 | 4.26 |
| 02/10 | 968 | 990 | 966 | 975 | 0% | 6,681,300 | 3兆978億 | +4.84% | 27.24 | 4.26 |
| 02/09 | 969 | 980 | 963 | 975 | +0.93% | 7,377,200 | 3兆978億 | +5.18% | 27.24 | 4.26 |
| 02/06 | 965 | 966 | 954 | 966 | +0.52% | 6,100,000 | 3兆692億 | +4.32% | 26.99 | 4.22 |
| 02/05 | 951 | 967 | 935 | 961 | +2.34% | 7,469,200 | 3兆533億 | +3.89% | 26.85 | 4.2 |
| 02/04 | 928 | 943 | 925 | 939 | +1.19% | 8,420,200 | 2兆9834億 | +1.62% | 26.23 | 4.1 |
| 02/03 | 930 | 936 | 923 | 928 | +2.2% | 9,640,600 | 2兆9485億 | +0.43% | 25.93 | 4.05 |
| 02/02 | 918 | 924 | 908 | 908 | -0.87% | 6,669,000 | 2兆8849億 | -1.84% | 25.37 | 3.97 |
| 01/30 | 911 | 916 | 899 | 916 | +1.89% | 8,917,300 | 2兆9104億 | -1.19% | 25.59 | 4 |
| 01/29 | 903 | 909 | 898 | 899 | -2.71% | 7,691,600 | 2兆8563億 | -3.13% | 25.12 | 3.93 |
| 01/28 | 925 | 931 | 916 | 924 | -0.43% | 5,970,400 | 2兆9358億 | -0.75% | 25.82 | 4.04 |
| 01/27 | 935 | 935 | 921 | 928 | 0% | 5,747,700 | 2兆9485億 | -0.54% | 25.93 | 4.05 |
| 01/26 | 935 | 939 | 918 | 928 | -0.11% | 6,663,500 | 2兆9485億 | -0.64% | 25.93 | 4.05 |
| 01/23 | 921 | 935 | 920 | 929 | +0.43% | 5,470,000 | 2兆9517億 | -0.54% | 25.96 | 4.06 |
| 01/22 | 950 | 954 | 924 | 925 | -3.04% | 9,116,500 | 2兆9389億 | -1.18% | 25.84 | 4.04 |
| 01/21 | 973 | 985 | 953 | 954 | -1.95% | 13,862,500 | 3兆311億 | +1.71% | 26.65 | 4.17 |
| 01/20 | 936 | 983 | 935 | 973 | +4.74% | 18,884,200 | 3兆915億 | +3.84% | 27.18 | 4.25 |
| 01/19 | 900 | 935 | 893 | 929 | +4.38% | 15,729,600 | 2兆9517億 | -0.75% | 25.96 | 4.06 |
| 01/16 | 895 | 900 | 883 | 890 | -1.66% | 10,464,500 | 2兆8277億 | -5.02% | 24.87 | 3.89 |
| 01/15 | 896 | 909 | 885 | 905 | +1% | 13,048,900 | 2兆8754億 | -3.62% | 25.28 | 3.95 |
| 01/14 | 899 | 908 | 893 | 896 | -1.75% | 13,524,600 | 2兆8468億 | -4.78% | 25.03 | 3.91 |
| 01/13 | 920 | 927 | 907 | 912 | -1.41% | 9,761,700 | 2兆8976億 | -3.29% | 25.48 | 3.98 |
| 01/09 | 921 | 931 | 913 | 925 | +1.31% | 7,511,900 | 2兆9389億 | -1.91% | 25.84 | 4.04 |
| 01/08 | 922 | 925 | 908 | 913 | -0.65% | 9,364,000 | 2兆9008億 | -3.28% | 25.51 | 3.99 |
| 01/07 | 913 | 926 | 910 | 919 | -0.76% | 7,456,600 | 2兆9199億 | -2.65% | 25.68 | 4.01 |
| 01/06 | 918 | 931 | 909 | 926 | +0.98% | 9,713,000 | 2兆9421億 | -2.11% | 25.87 | 4.04 |
| 01/05 | 932 | 936 | 917 | 917 | -1.61% | 8,198,200 | 2兆9135億 | -3.17% | 25.62 | 4.01 |
| 2025 | ||||||||||
| 12/30 | 949 | 949 | 930 | 932 | -0.53% | 5,065,400 | 2兆9612億 | -1.69% | 26.04 | 4.24 |
| 12/29 | 947 | 948 | 935 | 937 | -0.95% | 5,980,200 | 2兆9771億 | -1.16% | 26.18 | 4.27 |
| 12/26 | 944 | 952 | 942 | 946 | +0.32% | 8,159,300 | 3兆57億 | -0.11% | 26.43 | 4.31 |
| 12/25 | 960 | 960 | 942 | 943 | -0.42% | 5,222,700 | 2兆9961億 | -0.32% | 26.35 | 4.29 |
| 12/24 | 956 | 958 | 947 | 947 | -1.04% | 5,975,900 | 3兆88億 | +0.32% | 26.46 | 4.31 |
| 12/23 | 957 | 963 | 952 | 957 | +0.1% | 6,378,600 | 3兆406億 | +1.48% | 26.74 | 4.36 |
| 12/22 | 970 | 975 | 943 | 956 | -1.85% | 7,447,900 | 3兆374億 | +1.59% | 26.71 | 4.35 |
| 12/19 | 964 | 976 | 961 | 974 | +0.41% | 8,173,000 | 3兆946億 | +3.51% | 27.21 | 4.43 |
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 | |
| 2008年 6月期 | 65 2,600 8/23 2,600 7/11 他2件 | 35 1,391 2/21 | 160,140,000 4,003,500 2/18 | - | - | +16.12% 5/13 | -21.96% 2/18 |
| 2009年 6月期 | 55 2,215 12/4 | 26 1,057 3/23 1,036 3/19 | 87,068,000 2,176,700 2/9 | - | - | +23.79% 4/2 | -26.44% 2/9 |
| 2010年 6月期 | 66 2,628 5/10 | 45 1,811 7/14 | 55,352,000 1,383,800 6/14 | - | - | +12.66% 11/2 | -7.69% 12/11 |
| 2011年 6月期 | 79 3,170 5/9 3,175 5/2 | 50 1,997 10/5 1,988 9/1 | 63,092,000 1,577,300 6/1 | 2289億162万 | 1433億2486万 | +10.99% 12/10 | -20.31% 3/15 |
| 2012年 6月期 | 76 3,025 4/18 3,035 3/30 | 60 2,402 8/9 | 63,252,000 1,581,300 1/30 | 2188億832万 | 1731億7219万 | +7.67% 10/13 | -8.28% 8/9 |
| 2013年 6月期 | 142 5,670 5/10 | 63 2,539 8/3 | 135,396,000 3,384,900 11/30 | 4087億7865万 | 1830億4920万 | +21.69% 4/8 | -14.21% 6/5 |
| 2014年 6月期 | 170 6,780 1/23 6,780 1/22 | 119 4,750 7/4 | 39,488,000 987,200 1/30 | 5301億4840万 | 3424億5125万 | +14.87% 9/27 | -9.34% 3/20 |
| 2015年 6月期 | 275 10,980 4/15 | 129 5,150 7/14 | 59,888,000 1,497,200 4/17 | 8657億2337万 | 4035億7295万 | +17.18% 11/12 | -8.81% 5/1 |
| 2016年 6月期 | 292 5,830 7/24 | 163 3,260 2/12 | 48,216,000 2,410,800 2/12 | 9206億6753万 | 5154億6520万 | +11.43% 3/14 | -15.78% 1/21 |
| 2017年 6月期 | 224 4,475 12/1 | 166 3,325 8/31 | 44,454,000 2,222,700 2/8 | 7076億5663万 | 5257億4288万 | +7.75% 10/3 | -10.13% 8/31 |
| 2018年 6月期 | 319 6,380 3/16 | 194 3,875 8/22 | 46,662,000 2,333,100 5/9 | 1兆92億 | 6129億4269万 | +11.87% 12/11 | -9.17% 7/2 |
| 2019年 6月期 | 390 7,800 11/26 | 247 4,945 8/10 | 101,404,000 5,070,200 10/11 | 1兆2339億 | 7822億6517万 | +21.72% 10/12 | -9.64% 1/11 |
| 2020年 6月期 | 489 2,447 6/30 | 309 6,170 8/16 | 51,740,500 10,348,100 2/6 | 1兆5510億 | 9768億4525万 | +13.89% 2/6 | -9.26% 8/16 |
| 2021年 6月期 | 551 2,754 3/30 | 418 2,092 6/2 | 27,986,500 5,597,300 1/28 | 1兆7464億 | 1兆3267億 | +13.02% 2/16 | -10.54% 5/13 |
| 2022年 6月期 | 512 2,562 10/19 | 294 1,472 1/27 | 38,417,000 7,683,400 9/17 | 1兆6250億 | 9337億2115万 | +22.29% 2/14 | -18.12% 12/2 |
| 2023年 6月期 | 546 2,732 9/16 | 397 1,986 7/6 | 32,985,000 6,597,000 8/15 | 1兆7331億 | 1兆2598億 | +18.32% 8/17 | -8.3% 10/25 |
| 2024年 6月期 | 824 4,122 3/28 | 510 2,549 7/4 | 37,543,000 7,508,600 8/17 | 2兆6168億 | 1兆6177億 | +12.68% 11/17 | -9.37% 8/2 |
| 2025年 6月期 | 999 4,993 6/30 | 609 3,047 8/5 | 31,397,000 6,279,400 8/19 | 3兆1718億 | 1兆9349億 | +10.34% 12/12 | -20.59% 8/5 |
| 最新 | 867 2026/5/22 | 9,405,200 | 2兆7547億 | -4.3% 906 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/22 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
23円（2001/09/13） - 3690%（37.9倍）
867円（5/22）
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。
