平河ヒューテック（5821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/12/22

2006/05/02～2006/12/22

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	4/1, 株式分割 1→1.05
2025	4/1, 株式分割 1→1.05
2016	2/3, 株式分割 1→2
2006
12/22	558	571	558	567	0%	53,802	-	-0.89%	-	-
12/21	567	569	565	567	0%	37,485	-	-1.07%	-	-
12/20	573	575	567	567	-0.79%	56,669	-	-1.41%	-	-
12/19	579	579	571	571	+0.16%	37,706	-	-0.79%	-	-
12/18	571	576	567	571	-0.16%	35,721	-	-0.95%	-	-
12/15	561	571	561	571	+2.36%	24,696	-	-0.62%	-	-
12/14	561	562	558	558	+0.08%	19,625	-	-2.74%	-	-
12/13	558	567	558	558	-0.4%	15,215	-	-2.82%	-	-
12/12	570	570	559	560	-0.4%	25,358	-	-2.42%	-	-
12/11	574	574	562	562	-0.8%	12,789	-	-1.86%	-	-
12/08	563	573	563	567	-0.87%	15,215	-	-1.07%	-	-
12/07	577	577	556	572	-2.25%	16,758	-	+0.15%	-	-
12/06	579	585	576	585	0%	12,348	-	+2.64%	-	-
12/05	583	587	583	585	+0.47%	14,994	-	+3%	-	-
12/04	588	589	581	582	-0.08%	22,712	-	+3.25%	-	-
12/01	589	590	574	583	-1.38%	11,025	-	+3.88%	-	-
11/30	587	597	585	591	+0.54%	40,352	-	+5.9%	-	-
11/29	593	596	580	588	-1.44%	13,010	-	+5.9%	-	-
11/28	567	596	558	596	+5.2%	51,156	-	+8.04%	-	-
11/27	522	567	522	567	+1.63%	45,203	-	+3.26%	-	-
11/24	562	562	558	558	-1.28%	2,867	-	+1.98%	-	-
11/22	565	565	558	565	-0.16%	10,805	-	+4.07%	-	-
11/21	564	567	562	566	+0.65%	14,333	-	+4.81%	-	-
11/20	589	589	562	562	-1.51%	41,675	-	+4.92%	-	-
11/17	585	590	567	571	-3.89%	12,569	-	+7.12%	-	-
11/16	605	605	574	594	-3.25%	39,911	-	+12.31%	-	-
11/15	607	615	600	614	+1.58%	74,088	-	+16.96%	-	-
11/14	567	605	567	605	+6.64%	89,082	-	+16.03%	-	-
11/13	549	567	543	567	+5.04%	77,837	-	+9.65%	-	-
11/10	562	562	540	540	-2.46%	26,460	-	+4.79%	-	-
11/09	551	560	551	553	-2.32%	6,174	-	+7.64%	-	-
11/08	544	566	529	566	+2.55%	87,539	-	+10.63%	-	-
11/07	549	556	545	552	+1.5%	26,019	-	+8.31%	-	-
11/06	540	548	540	544	+0.84%	18,743	-	+6.92%	-	-
11/02	540	543	531	540	-0.17%	36,162	-	+6.24%	-	-
11/01	552	552	540	541	-1%	28,886	-	+6.63%	-	-
10/31	518	546	517	546	+6.08%	104,297	-	+7.91%	-	-
10/30	486	535	486	515	+3.94%	87,098	-	+2.13%	-	-
10/27	501	505	495	495	-1.18%	20,507	-	-1.74%	-	-
10/26	508	512	494	501	-1.16%	15,876	-	-0.96%	-	-
10/25	513	513	507	507	-2.53%	8,600	-	+0.01%	-	-
10/24	517	522	508	520	0%	19,184	-	+2.2%	-	-
10/23	530	530	511	520	-0.43%	37,265	-	+2.2%	-	-
10/20	506	526	490	522	+4.73%	80,483	-	+2.44%	-	-
10/19	484	506	481	499	+5.77%	67,253	-	-2.37%	-	-
10/18	483	483	472	472	-2.8%	14,112	-	-8.06%	-	-
10/17	480	485	476	485	+2.1%	21,830	-	-5.96%	-	-
10/16	481	483	474	475	-1.13%	43,218	-	-8.42%	-	-
10/13	485	485	468	481	+0.09%	26,901	-	-7.91%	-	-
10/12	488	488	473	480	-3.29%	24,696	-	-8.69%	-	-
10/11	497	499	485	497	+0.27%	26,901	-	-6.13%	-	-
10/10	499	503	490	495	-3.36%	38,808	-	-6.73%	-	-
10/06	520	520	508	512	-0.18%	19,404	-	-4.03%	-	-
10/05	515	517	513	513	+0.09%	13,892	-	-4.22%	-	-
10/04	511	514	511	513	+0.89%	12,348	-	-4.66%	-	-
10/03	524	524	508	508	-2.1%	17,420	-	-5.85%	-	-
10/02	513	519	491	519	0%	17,420	-	-4.37%	-	-
09/29	515	532	510	519	+0.44%	16,097	-	-4.89%	-	-
09/28	516	523	516	517	+1.24%	6,174	-	-6%	-	-
09/27	524	524	510	511	-2.51%	11,687	-	-7.49%	-	-
09/26	503	524	503	524	+5%	31,973	-	-5.79%	-	-
09/25	518	518	494	499	-3.68%	20,066	-	-10.76%	-	-
09/22	527	527	517	518	-2.39%	12,348	-	-8.17%	-	-
09/21	537	540	527	531	-1.68%	11,246	-	-6.42%	-	-
09/20	540	548	540	540	-0.83%	9,923	-	-5.15%	-	-
09/19	527	544	527	544	+1.69%	9,923	-	-4.52%	-	-
09/15	550	550	527	535	-1.01%	17,640	-	-6.11%	-	-
09/14	553	557	541	541	-2.3%	16,538	-	-5.33%	-	-
09/13	560	565	544	553	+0.99%	28,004	-	-2.93%	-	-
09/12	544	548	535	548	+0.67%	26,019	-	-3.89%	-	-
09/11	556	556	544	544	-2.52%	23,373	-	-4.69%	-	-
09/08	554	558	554	558	+0.08%	2,426	-	-2.23%	-	-
09/07	559	562	556	558	-0.4%	4,190	-	-2.31%	-	-
09/06	556	567	556	560	-0.8%	6,395	-	-1.39%	-	-
09/05	559	585	559	565	+1.14%	47,187	-	-0.42%	-	-
09/04	576	576	558	558	+0.08%	11,025	-	-1.19%	-	-
09/01	560	567	554	558	-0.16%	4,631	-	-0.92%	-	-
08/31	569	569	558	559	-2.22%	6,395	-	-0.4%	-	-
08/30	571	571	563	571	+0.56%	11,246	-	+2.59%	-	-
08/29	584	589	568	568	-1.18%	13,671	-	+2.39%	-	-
08/28	596	596	575	575	-3.87%	9,261	-	+4.18%	-	-
08/25	608	608	590	598	-1.49%	24,255	-	+8.96%	-	-
08/24	581	607	579	607	+4.94%	42,336	-	+11.63%	-	-
08/23	599	599	572	579	-4.63%	37,926	-	+7.36%	-	-
08/22	613	613	601	607	-0.89%	13,892	-	+13.63%	-	-
08/21	630	632	603	612	-0.74%	142,002	-	+15.96%	-	-
08/18	607	617	603	617	+3.03%	88,862	-	+17.93%	-	-
08/17	591	602	580	599	+3.29%	125,465	-	+15.34%	-	-
08/16	560	580	560	580	+3.9%	50,936	-	+12.11%	-	-
08/15	557	561	556	558	+1.15%	22,932	-	+8.32%	-	-
08/14	521	560	507	551	+2.36%	123,260	-	+7.08%	-	-
08/11	543	543	531	539	-0.17%	27,783	-	+4.41%	-	-
08/10	545	553	538	540	-2.46%	46,746	-	+3.99%	-	-
08/09	552	553	531	553	-0.65%	33,516	-	+6.2%	-	-
08/08	558	567	546	557	+0.57%	33,296	-	+6.28%	-	-
08/07	557	580	545	554	+1.83%	94,815	-	+5.27%	-	-
08/04	508	544	499	544	+7.92%	54,243	-	+2.99%	-	-
08/03	523	523	499	504	-2.03%	24,476	-	-5.11%	-	-
08/02	508	514	499	514	-0.53%	24,476	-	-4.05%	-	-
08/01	522	532	515	517	+0.88%	36,162	-	-4.43%	-	-
07/31	499	512	499	512	+2.82%	24,255	-	-5.97%	-	-
07/28	487	498	478	498	+3.19%	14,994	-	-9.21%	-	-
07/27	501	501	476	483	-2.74%	32,634	-	-12.82%	-	-
07/26	508	513	491	497	-2.23%	37,485	-	-11.16%	-	-
07/25	499	513	485	508	+2.75%	32,414	-	-9.94%	-	-
07/24	486	495	468	494	+3.71%	20,948	-	-13.12%	-	-
07/21	470	485	470	477	-1.59%	18,963	-	-16.96%	-	-
07/20	472	491	471	484	+4.71%	39,029	-	-16.49%	-	-
07/19	456	483	454	463	+1.8%	67,694	-	-20.93%	-	-
07/18	480	480	454	454	-6.96%	107,163	-	-22.85%	-	-
07/14	488	493	485	488	-3.49%	65,489	-	-17.77%	-	-
07/13	529	535	506	506	-5.98%	121,275	-	-15.36%	-	-
07/12	556	556	538	538	-1.49%	30,209	-	-10.28%	-	-
07/11	562	562	542	546	-2.59%	69,678	-	-9.37%	-	-
07/10	567	567	558	561	-2.6%	51,377	-	-7.43%	-	-
07/07	599	599	571	576	-3.5%	78,057	-	-5.27%	-	-
07/06	607	607	596	597	-0.9%	16,317	-	-2.16%	-	-
07/05	611	611	597	602	-1.7%	52,038	-	-1.59%	-	-
07/04	614	620	611	613	+0.07%	22,491	-	+0.11%	-	-
07/03	617	624	612	612	-0.88%	43,659	-	-0.12%	-	-
06/30	617	622	617	618	+0.15%	59,535	-	+0.6%	-	-
06/29	625	625	614	617	-1.09%	36,162	-	+0.45%	-	-
06/28	616	625	615	624	-0.51%	12,569	-	+1.23%	-	-
06/27	629	630	617	627	+0.36%	27,342	-	+1.42%	-	-
06/26	612	628	610	624	+1.25%	24,917	-	+0.72%	-	-
06/23	614	617	611	617	+0.22%	32,193	-	-1%	-	-
06/22	624	626	604	615	-0.07%	29,106	-	-2%	-	-
06/21	630	630	612	616	-0.51%	55,125	-	-2.55%	-	-
06/20	630	630	619	619	-1.73%	22,712	-	-2.82%	-	-
06/19	639	639	617	630	-1%	34,619	-	-1.88%	-	-
06/16	635	645	630	636	+2.33%	133,403	-	-1.81%	-	-
06/15	607	622	596	622	+3.94%	119,291	-	-4.78%	-	-
06/14	567	601	563	598	+5.44%	53,582	-	-9.23%	-	-
06/13	571	580	567	567	-2.65%	39,470	-	-14.81%	-	-
06/12	574	587	562	583	+0.86%	66,371	-	-13.66%	-	-
06/09	565	582	565	578	+0.63%	88,641	-	-15.78%	-	-
06/08	590	590	571	574	-5.45%	61,740	-	-17.98%	-	-
06/07	599	627	599	607	-0.07%	38,808	-	-	-	-
06/06	619	626	599	608	-3.04%	42,116	-	-	-	-
06/05	601	628	599	627	+0.14%	65,489	-	-	-	-
06/02	634	634	585	626	-0.43%	127,449	-	-	-	-
06/01	630	644	620	629	+1.17%	133,844	-	-	-	-
05/31	622	639	620	621	-1.51%	178,605	-	-	-	-
05/30	646	653	626	631	-1.63%	117,306	-	-	-	-
05/29	621	676	604	641	+3.14%	210,798	-	-	-	-
05/26	629	638	612	622	-3.86%	245,858	-	-	-	-
05/25	671	673	647	647	-4.3%	118,850	-	-	-	-
05/24	688	689	662	676	-0.67%	110,250	-	-	-	-
05/23	703	730	680	680	-4.52%	112,676	-	-	-	-
05/22	748	748	712	712	-2.96%	108,927	-	-	-	-
05/19	706	735	705	734	+2.02%	112,896	-	-	-	-
05/18	726	739	710	720	-3.82%	183,897	-	-	-	-
05/17	751	765	742	748	+0.92%	104,738	-	-	-	-
05/16	793	794	741	741	-5%	198,009	-	-	-	-
05/15	753	789	737	780	+3.36%	286,650	-	-	-	-
05/12	760	769	726	755	-2.35%	244,314	-	-	-	-
05/11	771	806	762	773	+1.49%	709,349	-	-	-	-
05/10	785	805	756	762	-5.67%	603,509	-	-	-	-
05/09	859	859	798	808	-6.26%	1,160,271	-	-	-	-
05/08	943	971	855	862	-6.4%	1,758,488	-	-	-	-
05/02	1,102	1,111	921	921	0%	9,817,322	-	-	-	-

平河ヒューテック（5821）の株価チャート

2006/05/02～2006/12/22

株価推移

開示資料

決算

株式

チャート