平河ヒューテック（5821）の株価チャート

2008/07/23

2008/02/28～2008/07/23

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
07/23	658	659	653	658	0%	23,153	-	-0.36%	-	-
07/22	654	658	651	658	-1.23%	30,870	-	-0.36%	-	-
07/18	662	669	658	666	+0.55%	7,277	-	+0.87%	-	-
07/17	662	668	662	662	0%	4,190	-	+0.48%	-	-
07/16	658	662	653	662	+0.69%	7,056	-	+0.48%	-	-
07/15	658	667	658	658	-0.34%	14,553	-	-0.06%	-	-
07/14	665	665	660	660	-0.14%	16,758	-	+0.28%	-	-
07/11	656	662	656	661	+0.76%	7,277	-	+0.42%	-	-
07/10	658	660	654	656	-1.09%	7,497	-	-0.34%	-	-
07/09	660	663	658	663	+1.18%	7,056	-	+0.77%	-	-
07/08	653	656	644	655	-1.03%	37,706	-	-0.41%	-	-
07/07	663	663	660	662	-0.54%	17,199	-	+0.63%	-	-
07/04	658	666	656	666	+0.89%	18,302	-	+1.18%	-	-
07/03	662	662	658	660	-0.27%	8,159	-	+0.28%	-	-
07/02	664	664	655	662	+0.07%	14,112	-	+0.41%	-	-
07/01	655	663	655	661	-0.48%	7,497	-	+0.34%	-	-
06/30	651	664	644	664	+0.27%	63,284	-	+0.67%	-	-
06/27	664	671	649	663	-0.48%	19,184	-	+0.39%	-	-
06/26	659	668	659	666	+1.03%	11,907	-	+0.87%	-	-
06/25	655	659	637	659	+0.55%	15,215	-	-0.16%	-	-
06/24	656	656	653	655	+0.49%	6,615	-	-0.86%	-	-
06/23	650	655	650	652	-1.03%	13,230	-	-1.34%	-	-
06/20	671	671	658	659	-0.89%	5,072	-	-0.46%	-	-
06/19	655	670	652	665	+1.45%	17,861	-	+0.28%	-	-
06/18	654	658	649	655	+0.28%	10,805	-	-1.16%	-	-
06/17	652	654	652	654	+0.21%	2,205	-	-1.58%	-	-
06/16	649	652	644	652	+0.35%	11,246	-	-1.78%	-	-
06/13	638	659	626	650	-0.14%	31,752	-	-2.13%	-	-
06/12	667	670	649	651	0%	31,311	-	-2.14%	-	-
06/11	651	657	646	651	-0.14%	7,938	-	-2.14%	-	-
06/10	651	652	649	652	+0.14%	13,892	-	-2.15%	-	-
06/09	649	655	644	651	-1.1%	11,025	-	-2.43%	-	-
06/06	660	667	654	658	-0.27%	22,491	-	-1.34%	-	-
06/05	663	663	660	660	-0.34%	11,687	-	-1.22%	-	-
06/04	662	669	655	662	0%	11,246	-	-1.03%	-	-
06/03	669	669	658	662	+0.34%	13,230	-	-1.17%	-	-
06/02	666	668	658	660	-2.28%	15,656	-	-1.51%	-	-
05/30	674	678	665	675	+0.13%	21,168	-	+0.64%	-	-
05/29	673	676	667	674	+0.2%	14,994	-	+0.65%	-	-
05/28	671	678	669	673	+0.27%	15,215	-	+0.45%	-	-
05/27	678	678	655	671	+0.68%	12,348	-	+0.33%	-	-
05/26	651	668	651	667	-0.41%	15,656	-	-0.2%	-	-
05/23	667	676	660	669	+0.41%	11,687	-	+0.36%	-	-
05/22	668	676	667	667	-0.34%	4,410	-	+0.25%	-	-
05/21	680	680	669	669	-0.87%	7,718	-	+0.74%	-	-
05/20	673	680	673	675	-0.6%	11,907	-	+1.78%	-	-
05/19	672	679	672	679	+1.15%	7,497	-	+2.55%	-	-
05/16	671	675	669	671	0%	9,482	-	+1.39%	-	-
05/15	669	671	664	671	+0.27%	17,640	-	+1.39%	-	-
05/14	662	674	662	669	+1.03%	16,538	-	+1.12%	-	-
05/13	646	663	646	663	+1.11%	21,830	-	+0.09%	-	-
05/12	663	663	653	655	-1.1%	25,578	-	-1.01%	-	-
05/09	662	663	651	663	+0.07%	27,342	-	-0.06%	-	-
05/08	669	675	662	662	-1.08%	20,507	-	-0.13%	-	-
05/07	680	680	667	669	-0.34%	13,451	-	+0.81%	-	-
05/02	683	683	664	672	+0.75%	15,876	-	+1.15%	-	-
05/01	667	673	664	667	-1.93%	10,143	-	+0.25%	-	-
04/30	680	681	676	680	-0.07%	29,988	-	+2.23%	-	-
04/28	669	683	664	680	+0.33%	40,572	-	+2.3%	-	-
04/25	684	684	669	678	+1.01%	25,578	-	+2.11%	-	-
04/24	678	678	668	671	-0.87%	8,600	-	+1.08%	-	-
04/23	669	678	667	677	+2.61%	4,851	-	+2.13%	-	-
04/22	668	668	660	660	-1.29%	26,901	-	-0.32%	-	-
04/21	658	670	658	668	+1.66%	10,805	-	+0.98%	-	-
04/18	649	658	635	658	+1.83%	19,404	-	-0.51%	-	-
04/17	636	650	635	646	+3.19%	64,827	-	-2.3%	-	-
04/16	636	644	621	626	-1.57%	83,570	-	-5.46%	-	-
04/15	619	636	617	636	+1.3%	11,907	-	-4.1%	-	-
04/14	648	648	601	628	-3.15%	24,476	-	-5.33%	-	-
04/11	662	662	635	648	-2.12%	29,106	-	-2.4%	-	-
04/10	671	671	653	662	-1.35%	70,560	-	-0.43%	-	-
04/09	673	675	667	671	-0.27%	29,327	-	+0.93%	-	-
04/08	672	673	662	673	+0.41%	24,476	-	+1.36%	-	-
04/07	671	671	664	670	-0.14%	46,746	-	+1.1%	-	-
04/04	672	673	669	671	0%	30,209	-	+1.24%	-	-
04/03	664	678	664	671	0%	17,420	-	+1.24%	-	-
04/02	680	680	668	671	+1.65%	12,569	-	+1.24%	-	-
04/01	661	666	652	660	-3%	21,609	-	-0.4%	-	-
03/31	685	685	667	681	-0.66%	9,923	-	+2.52%	-	-
03/28	664	685	660	685	+1.48%	21,830	-	+3.51%	-	-
03/27	680	680	658	675	-0.33%	17,420	-	+2.01%	-	-
03/26	675	678	656	678	+0.95%	15,215	-	+2.5%	-	-
03/25	698	698	662	671	+1.44%	40,131	-	+1.7%	-	-
03/24	660	667	655	662	-2.28%	24,476	-	+0.41%	-	-
03/21	658	680	649	677	+3.04%	33,075	-	+2.75%	-	-
03/19	642	658	626	657	+1.47%	37,265	-	-0.13%	-	-
03/18	629	648	626	648	+0.21%	28,445	-	-1.58%	-	-
03/17	653	653	627	646	-1.04%	38,147	-	-1.78%	-	-
03/14	658	662	650	653	-0.69%	52,920	-	-0.75%	-	-
03/13	654	662	654	658	-0.82%	20,507	-	+0.09%	-	-
03/12	658	670	655	663	+1.46%	28,004	-	+0.77%	-	-
03/11	651	664	644	654	+0.42%	25,358	-	-0.68%	-	-
03/10	649	654	644	651	-0.42%	22,271	-	-1.39%	-	-
03/07	657	664	651	654	-1.17%	22,491	-	-1.13%	-	-
03/06	653	661	653	661	+1.25%	15,435	-	-0.12%	-	-
03/05	653	662	649	653	-1.71%	23,153	-	-1.5%	-	-
03/04	669	669	644	664	+2.09%	24,476	-	+0.21%	-	-
03/03	653	654	640	651	-2.31%	35,721	-	-1.69%	-	-
02/29	662	668	651	666	0%	50,936	-	+0.48%	-	-
02/28	653	667	653	666	-0.14%	16,979	-	+0.79%	-	-

平河ヒューテック（5821）の株価チャート

2008/02/28～2008/07/23

株価推移

開示資料

決算

株式

チャート