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

2007/08/07

2007/03/14～2007/08/07

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
08/07	780	785	780	784	+0.52%	29,547	-	+0.66%	-	-
08/06	780	780	769	780	-0.58%	11,687	-	+0.01%	-	-
08/03	782	789	782	785	+0.17%	7,277	-	+0.59%	-	-
08/02	780	783	771	783	+2.98%	19,184	-	+0.41%	-	-
08/01	770	770	738	761	+1.08%	7,718	-	-2.62%	-	-
07/31	751	755	748	752	+1.34%	9,041	-	-3.79%	-	-
07/30	737	751	737	742	-1.56%	6,395	-	-5.31%	-	-
07/27	767	767	754	754	-1.42%	3,749	-	-4.05%	-	-
07/26	767	767	758	765	+0.3%	662	-	-2.79%	-	-
07/25	765	765	757	763	-1%	7,938	-	-3.07%	-	-
07/24	776	776	764	771	-0.23%	9,482	-	-2.22%	-	-
07/23	773	773	772	772	-1.56%	3,749	-	-1.86%	-	-
07/20	785	785	771	785	-0.06%	25,137	-	-0.31%	-	-
07/19	787	788	785	785	-0.23%	7,718	-	-0.12%	-	-
07/18	794	794	787	787	-0.86%	12,128	-	+0.36%	-	-
07/17	790	794	787	794	-1.19%	11,907	-	+1.49%	-	-
07/13	816	816	803	803	-0.51%	18,522	-	+3.1%	-	-
07/12	806	816	781	807	+0.11%	29,988	-	+4.03%	-	-
07/11	794	816	789	806	+1.6%	47,408	-	+4.31%	-	-
07/10	786	794	786	794	+0.63%	24,035	-	+3.07%	-	-
07/09	777	789	777	789	+1.05%	10,143	-	+2.69%	-	-
07/06	789	789	778	780	-0.23%	5,733	-	+1.89%	-	-
07/05	794	794	780	782	+0.88%	13,892	-	+2.4%	-	-
07/04	785	785	774	776	-1.21%	10,805	-	+1.64%	-	-
07/03	789	789	785	785	-0.57%	8,600	-	+3.02%	-	-
07/02	800	800	790	790	-0.85%	8,159	-	+3.89%	-	-
06/29	795	801	794	796	+0.8%	7,938	-	+5.06%	-	-
06/28	794	800	787	790	-1.3%	8,820	-	+4.36%	-	-
06/27	800	805	796	800	+0.86%	10,364	-	+6.16%	-	-
06/26	789	796	789	794	-0.57%	14,774	-	+5.54%	-	-
06/25	781	800	775	798	+2.15%	19,845	-	+6.57%	-	-
06/22	772	783	771	781	+0.76%	14,112	-	+4.75%	-	-
06/21	775	782	775	776	0%	16,758	-	+4.38%	-	-
06/20	784	784	771	776	-0.87%	19,184	-	+4.52%	-	-
06/19	753	785	753	782	+3.92%	79,821	-	+5.72%	-	-
06/18	764	766	739	753	-0.95%	19,404	-	+2.01%	-	-
06/15	766	766	752	760	-0.83%	4,190	-	+2.99%	-	-
06/14	741	766	737	766	+4.32%	26,460	-	+3.71%	-	-
06/13	729	735	728	735	0%	9,041	-	-0.31%	-	-
06/12	727	736	727	735	+0.68%	11,907	-	-0.45%	-	-
06/11	731	731	724	730	+0.25%	18,743	-	-0.99%	-	-
06/08	726	729	722	728	-0.31%	3,749	-	-1.1%	-	-
06/07	729	730	728	730	-0.25%	2,867	-	-0.66%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2007/03/14～2007/08/07

株価推移

開示資料

決算

株式

チャート