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

2007/01/29

2006/08/31～2007/01/29

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
2007
01/29	625	625	621	622	+0.15%	22,932	-	+1.67%	-	-
01/26	625	625	621	621	0%	9,923	-	+1.85%	-	-
01/25	624	624	617	621	-0.36%	21,609	-	+2.19%	-	-
01/24	641	641	617	624	-3.17%	65,489	-	+2.9%	-	-
01/23	653	653	644	644	-1.46%	17,640	-	+6.8%	-	-
01/22	647	654	647	654	+1.05%	37,485	-	+8.92%	-	-
01/19	647	653	646	647	-0.28%	40,793	-	+8.51%	-	-
01/18	649	650	645	649	-0.28%	17,199	-	+9.36%	-	-
01/17	646	650	646	650	0%	9,041	-	+10.23%	-	-
01/16	642	651	642	650	+1.34%	21,609	-	+10.79%	-	-
01/15	637	642	635	642	+0.71%	36,603	-	+9.88%	-	-
01/12	631	637	631	637	+1.08%	9,482	-	+9.48%	-	-
01/11	630	635	630	630	-0.71%	34,398	-	+8.87%	-	-
01/10	654	660	630	635	-2.1%	138,033	-	+9.85%	-	-
01/09	619	658	617	649	+5.54%	97,461	-	+12.59%	-	-
01/05	594	621	594	615	+4.23%	98,343	-	+7.24%	-	-
01/04	576	599	576	590	+1.64%	21,168	-	+2.89%	-	-
2006
12/29	571	580	571	580	+1.51%	18,743	-	+1.41%	-	-
12/28	567	572	567	571	+0.8%	23,814	-	+0.08%	-	-
12/27	564	567	562	567	+3.14%	17,199	-	-0.72%	-	-
12/26	551	556	545	550	-1.22%	100,328	-	-3.74%	-	-
12/25	549	557	544	556	-1.84%	44,762	-	-2.55%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2006/08/31～2007/01/29

株価推移

開示資料

決算

株式

チャート