平河ヒューテック（5821）の株価チャート

2008/01/11

2007/08/14～2008/01/11

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
2008
01/11	658	672	649	662	+0.69%	19,184	-	-4.04%	-	-
01/10	666	666	646	658	-1.29%	12,348	-	-5.25%	-	-
01/09	660	667	644	666	-0.54%	28,004	-	-4.69%	-	-
01/08	668	676	659	670	+0.2%	41,013	-	-4.58%	-	-
01/07	692	692	663	668	-1.73%	30,429	-	-5.45%	-	-
01/04	683	686	673	680	-2.28%	15,215	-	-4.32%	-	-
2007
12/28	683	699	672	696	0%	91,287	-	-2.64%	-	-
12/27	680	697	680	696	+2.47%	185,441	-	-2.91%	-	-
12/26	668	680	668	679	+0.33%	56,669	-	-5.64%	-	-
12/25	667	678	658	677	+0.07%	66,371	-	-6.35%	-	-
12/21	667	678	659	677	+1.5%	37,706	-	-6.93%	-	-
12/20	651	667	647	667	+0.96%	101,210	-	-8.93%	-	-
12/19	660	671	657	660	-0.48%	21,830	-	-10.4%	-	-
12/18	667	667	626	663	-1.81%	56,889	-	-10.46%	-	-
12/17	676	681	671	676	-1.19%	49,392	-	-9.3%	-	-
12/14	684	684	676	684	+1.21%	85,995	-	-8.81%	-	-
12/13	682	683	665	676	-5.04%	142,002	-	-10.14%	-	-
12/12	698	713	693	712	-0.06%	24,035	-	-5.88%	-	-
12/11	708	714	698	712	+0.58%	23,373	-	-6.07%	-	-
12/10	705	710	699	708	-0.7%	30,870	-	-6.97%	-	-
12/07	703	714	703	713	+1.16%	67,914	-	-6.69%	-	-
12/06	694	708	682	705	+0.65%	126,567	-	-7.87%	-	-
12/05	746	746	694	700	-7.82%	49,613	-	-8.82%	-	-
12/04	774	774	760	760	-1.76%	25,137	-	-1.6%	-	-
12/03	778	780	771	773	-0.58%	7,938	-	-0.48%	-	-
11/30	776	785	776	778	+0.29%	54,023	-	-0.54%	-	-
11/29	748	776	746	776	+3.64%	27,122	-	-1.58%	-	-
11/28	762	762	737	748	-4.01%	19,184	-	-5.64%	-	-
11/27	786	786	774	780	-0.87%	22,932	-	-2.43%	-	-
11/26	780	786	773	786	+0.81%	4,190	-	-2.19%	-	-
11/22	736	782	736	780	+4.05%	22,271	-	-3.58%	-	-
11/21	749	774	749	750	-0.18%	5,513	-	-7.9%	-	-
11/20	742	773	737	751	-2.42%	16,979	-	-8.52%	-	-
11/19	780	783	766	770	-1.68%	4,631	-	-7.16%	-	-
11/16	771	785	762	783	-1.93%	12,348	-	-6.26%	-	-
11/15	782	802	780	798	+2.62%	18,963	-	-4.98%	-	-
11/14	789	793	776	778	+0.82%	12,348	-	-7.74%	-	-
11/13	757	789	753	771	+0.12%	28,445	-	-8.92%	-	-
11/12	769	771	750	771	-1.56%	12,789	-	-9.35%	-	-
11/09	758	791	752	783	+5.12%	35,942	-	-8.23%	-	-
11/08	752	761	736	745	-3.7%	25,358	-	-13.01%	-	-
11/07	779	779	759	773	+0.65%	67,694	-	-10.09%	-	-
11/06	785	787	751	768	-2.64%	80,924	-	-10.88%	-	-
11/05	770	803	770	789	+3.57%	130,536	-	-8.56%	-	-
11/02	725	771	708	762	+3.07%	120,393	-	-11.61%	-	-
11/01	792	792	732	739	-5.56%	125,465	-	-14.24%	-	-
10/31	821	821	771	783	-3.41%	215,649	-	-9.4%	-	-
10/30	867	880	807	810	-7.93%	328,104	-	-6.09%	-	-
10/29	907	912	880	880	-2.85%	123,480	-	+2.24%	-	-
10/26	907	912	902	906	-0.6%	64,827	-	+5.73%	-	-
10/25	907	912	898	912	+0.5%	37,044	-	+7.12%	-	-
10/24	906	907	901	907	+0.1%	69,017	-	+7.34%	-	-
10/23	907	909	905	906	-0.1%	75,191	-	+8%	-	-
10/22	889	907	880	907	0%	70,781	-	+8.76%	-	-
10/19	909	909	898	907	-0.25%	43,439	-	+9.54%	-	-
10/18	912	934	903	909	+0.25%	99,887	-	+10.49%	-	-
10/17	937	948	898	907	-4.99%	128,331	-	+11.02%	-	-
10/16	939	973	939	955	+3.19%	112,676	-	+17.71%	-	-
10/15	907	927	893	925	+2.05%	84,452	-	+15.36%	-	-
10/12	888	907	888	907	+2.51%	85,554	-	+14.03%	-	-
10/11	866	884	866	884	+2.63%	54,684	-	+12.23%	-	-
10/10	848	863	848	862	+1.6%	78,939	-	+10.05%	-	-
10/09	841	848	841	848	-0.27%	13,230	-	+8.87%	-	-
10/05	848	850	836	850	+0.27%	18,743	-	+9.58%	-	-
10/04	843	849	831	848	+0.54%	15,656	-	+9.85%	-	-
10/03	830	846	821	844	+1.14%	30,209	-	+9.84%	-	-
10/02	794	834	794	834	+6.61%	111,353	-	+9.31%	-	-
10/01	776	785	776	782	+0.88%	23,153	-	+3.07%	-	-
09/28	771	776	767	776	+0.41%	27,342	-	+2.45%	-	-
09/27	767	773	766	772	+0.47%	17,861	-	+2.3%	-	-
09/26	766	769	764	769	+0.3%	19,404	-	+1.95%	-	-
09/25	771	771	765	766	-0.59%	14,994	-	+1.78%	-	-
09/21	766	771	765	771	+0.77%	13,010	-	+2.39%	-	-
09/20	765	766	765	765	+0.12%	5,954	-	+1.74%	-	-
09/19	759	770	755	764	+0.66%	16,317	-	+1.48%	-	-
09/18	766	766	754	759	-0.95%	18,963	-	+0.82%	-	-
09/14	771	771	758	766	+0.6%	27,783	-	+1.78%	-	-
09/13	757	762	753	762	-1.18%	36,383	-	+1.05%	-	-
09/12	774	779	766	771	-0.41%	74,309	-	+2.25%	-	-
09/11	771	774	766	774	+0.18%	37,044	-	+2.54%	-	-
09/10	743	784	743	773	+4.99%	89,523	-	+2.36%	-	-
09/07	737	739	735	736	+0.12%	11,025	-	-2.64%	-	-
09/06	730	743	730	735	-1.16%	4,851	-	-2.89%	-	-
09/05	744	744	739	744	-0.43%	9,261	-	-2.01%	-	-
09/04	764	764	746	747	-0.48%	15,215	-	-1.72%	-	-
09/03	744	756	744	751	-2.7%	18,302	-	-1.24%	-	-
08/31	753	771	753	771	+0.65%	21,168	-	+1.5%	-	-
08/30	757	766	757	766	+2.42%	28,445	-	+0.98%	-	-
08/29	748	748	744	748	0%	26,460	-	-1.41%	-	-
08/28	735	751	735	748	+1.85%	14,994	-	-1.54%	-	-
08/27	753	753	730	735	+1.25%	15,656	-	-3.46%	-	-
08/24	703	739	703	726	-0.62%	39,470	-	-4.77%	-	-
08/23	726	732	717	730	+0.63%	26,240	-	-4.55%	-	-
08/22	735	739	712	726	-3.03%	99,666	-	-5.39%	-	-
08/21	748	751	748	748	0%	17,861	-	-2.69%	-	-
08/20	748	794	747	748	0%	23,814	-	-2.94%	-	-
08/17	751	753	748	748	-1.49%	34,619	-	-3.2%	-	-
08/16	769	771	726	760	-2.56%	40,572	-	-2.11%	-	-
08/15	771	780	763	780	+1.12%	44,762	-	+0.33%	-	-
08/14	771	771	771	771	0%	13,671	-	-0.9%	-	-

平河ヒューテック（5821）の株価チャート

2007/08/14～2008/01/11

株価推移

開示資料

決算

株式

チャート