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

2007/06/06

2007/01/11～2007/06/06

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
06/06	734	734	724	732	-0.37%	10,143	-	-0.28%	-	-
06/05	731	735	726	735	-0.12%	14,994	-	+0.09%	-	-
06/04	751	751	726	736	-0.18%	10,143	-	+0.35%	-	-
06/01	751	761	726	737	-3.27%	31,311	-	+0.54%	-	-
05/31	743	762	730	762	+2.44%	39,029	-	+3.94%	-	-
05/30	744	744	735	744	0%	2,646	-	+1.75%	-	-
05/29	753	753	735	744	0%	4,631	-	+1.89%	-	-
05/28	753	753	744	744	-1.2%	5,292	-	+1.75%	-	-
05/25	744	753	730	753	+3.88%	48,951	-	+2.99%	-	-
05/24	752	752	718	725	-3.73%	6,395	-	-0.86%	-	-
05/23	744	753	730	753	+5.06%	27,783	-	+2.99%	-	-
05/22	709	723	708	717	0%	18,522	-	-1.98%	-	-
05/21	709	717	709	717	-0.63%	6,174	-	-2.11%	-	-
05/18	730	730	713	721	-1.67%	11,907	-	-1.76%	-	-
05/17	734	734	721	733	-0.12%	16,097	-	-0.09%	-	-
05/16	737	737	726	734	-0.25%	16,538	-	-0.1%	-	-
05/15	757	757	726	736	-2.81%	15,656	-	+0.14%	-	-
05/14	771	771	757	757	-1.07%	9,261	-	+2.9%	-	-
05/11	739	766	739	766	+4.13%	54,464	-	+4.15%	-	-
05/10	748	748	735	735	-1.16%	17,420	-	+0.16%	-	-
05/09	744	745	737	744	+5.06%	87,980	-	+1.19%	-	-
05/08	708	708	703	708	+0.58%	40,572	-	-3.68%	-	-
05/07	704	704	699	704	-0.83%	10,364	-	-4.37%	-	-
05/02	721	721	698	710	+0.38%	7,497	-	-3.7%	-	-
05/01	712	712	703	707	-2.56%	3,528	-	-4.2%	-	-
04/27	732	732	703	726	0%	11,246	-	-1.68%	-	-
04/26	726	728	722	726	-0.62%	9,041	-	-1.68%	-	-
04/25	717	730	712	730	+0.63%	8,600	-	-1.06%	-	-
04/24	717	726	715	726	+2.24%	29,327	-	-1.54%	-	-
04/23	726	740	694	710	-3.99%	80,483	-	-3.7%	-	-
04/20	748	748	726	739	-1.15%	29,327	-	+0.3%	-	-
04/19	748	749	746	748	-0.06%	34,178	-	+1.47%	-	-
04/18	751	751	738	748	+0.06%	13,451	-	+1.81%	-	-
04/17	748	748	748	748	+0.24%	10,143	-	+2.03%	-	-
04/16	746	746	744	746	0%	13,451	-	+2.2%	-	-
04/13	749	751	746	746	-0.3%	34,398	-	+2.48%	-	-
04/12	744	750	744	748	+0.61%	32,855	-	+3.21%	-	-
04/11	748	751	744	744	0%	18,081	-	+3.16%	-	-
04/10	744	751	744	744	-0.61%	7,497	-	+3.59%	-	-
04/09	744	748	744	748	+0.61%	18,302	-	+4.8%	-	-
04/06	742	748	741	744	+0.24%	11,687	-	+4.76%	-	-
04/05	743	743	739	742	-0.24%	16,979	-	+4.94%	-	-
04/04	744	748	743	744	0%	21,389	-	+5.5%	-	-
04/03	748	753	743	744	-0.55%	46,085	-	+5.8%	-	-
04/02	743	748	742	748	+0.61%	25,358	-	+6.68%	-	-
03/30	744	744	741	743	-0.06%	20,948	-	+6.19%	-	-
03/29	726	744	726	744	+2.5%	42,777	-	+6.56%	-	-
03/28	726	728	725	726	0%	43,880	-	+4.26%	-	-
03/27	726	730	725	726	0%	44,321	-	+4.56%	-	-
03/26	719	728	719	726	0%	35,942	-	+4.71%	-	-
03/23	717	735	717	726	+1.27%	76,955	-	+4.86%	-	-
03/22	715	718	713	717	+0.51%	10,364	-	+3.7%	-	-
03/20	723	723	705	713	+0.06%	11,466	-	+3.32%	-	-
03/19	712	712	708	712	-0.38%	8,159	-	+3.26%	-	-
03/16	726	728	712	715	-2.05%	22,050	-	+3.8%	-	-
03/15	703	731	703	730	+4.21%	43,659	-	+6.13%	-	-
03/14	703	703	683	701	0%	73,206	-	+1.84%	-	-
03/13	688	701	685	701	+3.07%	46,746	-	+2.14%	-	-
03/12	680	681	680	680	0%	14,553	-	-0.61%	-	-
03/09	674	680	674	680	+1.22%	24,696	-	-0.32%	-	-
03/08	658	672	657	672	+0.82%	19,184	-	-1.37%	-	-
03/07	669	669	657	666	+2.16%	14,774	-	-1.88%	-	-
03/06	644	654	644	652	+1.05%	27,342	-	-3.67%	-	-
03/05	663	667	645	645	-2.73%	39,249	-	-4.53%	-	-
03/02	676	676	663	663	-1.15%	9,482	-	-1.7%	-	-
03/01	687	687	668	671	-1.99%	2,426	-	-0.27%	-	-
02/28	653	685	653	685	-1.95%	14,112	-	+2.06%	-	-
02/27	702	702	687	698	0%	63,284	-	+4.24%	-	-
02/26	700	700	696	698	-0.19%	10,805	-	+4.55%	-	-
02/23	702	702	658	700	+0.85%	44,100	-	+5.07%	-	-
02/22	692	696	685	694	+0.33%	11,687	-	+4.5%	-	-
02/21	700	701	689	692	-1.1%	36,603	-	+4.47%	-	-
02/20	702	702	698	699	+0.06%	35,060	-	+5.96%	-	-
02/19	702	703	698	699	-0.52%	22,491	-	+6.21%	-	-
02/16	702	702	696	702	+0.58%	35,280	-	+7.09%	-	-
02/15	698	698	680	698	+0.65%	20,507	-	+6.95%	-	-
02/14	699	700	694	694	-0.71%	27,783	-	+6.75%	-	-
02/13	694	701	694	699	+0.72%	14,333	-	+7.85%	-	-
02/09	698	698	676	694	-0.65%	81,144	-	+7.58%	-	-
02/08	703	703	694	698	-1.6%	131,198	-	+8.96%	-	-
02/07	666	714	666	710	+8.01%	195,584	-	+11.6%	-	-
02/06	658	658	654	657	+0.56%	29,327	-	+4.14%	-	-
02/05	635	654	635	654	+2.56%	42,777	-	+4.23%	-	-
02/02	642	642	637	637	+0.36%	13,892	-	+2.28%	-	-
02/01	621	640	612	635	+0.72%	50,715	-	+2.41%	-	-
01/31	635	635	624	630	+1.61%	4,410	-	+2.17%	-	-
01/30	622	624	620	620	-0.29%	63,725	-	+1.04%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2007/01/11～2007/06/06

株価推移

開示資料

決算

株式

チャート