平河ヒューテック（5821）の株価チャート

2008/10/06

2008/05/15～2008/10/06

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
2008
10/06	567	581	551	560	-7.7%	11,907	-	-10.1%	-	-
10/03	578	607	569	607	-0.82%	10,143	-	-3.07%	-	-
10/02	605	615	597	612	+0.07%	8,600	-	-2.43%	-	-
10/01	608	612	594	611	-3.71%	15,656	-	-2.65%	-	-
09/30	612	635	603	635	0%	8,159	-	+0.94%	-	-
09/29	616	644	616	635	+1.6%	6,174	-	+0.78%	-	-
09/26	672	672	605	625	-1.71%	21,830	-	-0.96%	-	-
09/25	639	657	626	636	-0.5%	7,056	-	+0.61%	-	-
09/24	620	648	612	639	+0.07%	2,205	-	+1.11%	-	-
09/22	665	665	635	639	-2.63%	10,143	-	+0.88%	-	-
09/19	590	671	590	656	+9.55%	18,963	-	+3.44%	-	-
09/18	559	599	553	599	+3.86%	7,277	-	-5.58%	-	-
09/17	570	577	558	576	-3.35%	12,128	-	-9.37%	-	-
09/16	585	596	562	596	-2.52%	10,364	-	-6.82%	-	-
09/12	621	621	605	612	-2.25%	24,696	-	-4.71%	-	-
09/11	617	626	603	626	+0.73%	10,143	-	-2.82%	-	-
09/10	605	624	604	621	-0.29%	10,584	-	-3.82%	-	-
09/09	619	623	609	623	-0.72%	3,087	-	-3.84%	-	-
09/08	612	630	612	628	-0.43%	7,938	-	-3.29%	-	-
09/05	628	634	607	630	+0.22%	9,482	-	-3.17%	-	-
09/04	635	635	617	629	-0.93%	3,749	-	-3.52%	-	-
09/03	619	635	619	635	+1.08%	2,867	-	-2.92%	-	-
09/02	642	642	612	628	-1.07%	9,261	-	-4.25%	-	-
09/01	639	639	631	635	-6.29%	5,292	-	-3.36%	-	-
08/29	653	678	653	678	+5.21%	10,364	-	+2.97%	-	-
08/28	640	650	638	644	+1.36%	22,271	-	-2.13%	-	-
08/27	644	644	635	635	-0.78%	2,867	-	-3.44%	-	-
08/26	641	641	634	640	+0.79%	13,671	-	-2.83%	-	-
08/25	644	644	633	635	-2.03%	11,466	-	-3.73%	-	-
08/22	651	651	635	649	-0.35%	27,122	-	-1.89%	-	-
08/21	651	651	638	651	0%	42,116	-	-1.69%	-	-
08/20	644	651	639	651	-0.28%	19,845	-	-1.69%	-	-
08/19	655	655	634	653	-0.42%	28,224	-	-1.42%	-	-
08/18	658	671	635	655	-0.62%	20,507	-	-1.16%	-	-
08/15	658	659	655	659	+0.35%	26,681	-	-0.54%	-	-
08/14	655	660	654	657	-0.07%	16,758	-	-0.88%	-	-
08/13	662	664	653	658	-0.41%	14,553	-	-0.82%	-	-
08/12	662	662	658	660	-0.41%	13,451	-	-0.4%	-	-
08/11	671	671	663	663	-0.27%	4,190	-	+0.01%	-	-
08/08	660	671	660	665	-0.2%	2,867	-	+0.28%	-	-
08/07	663	666	655	666	-0.68%	17,861	-	+0.48%	-	-
08/06	663	671	662	671	+1.3%	9,923	-	+1.17%	-	-
08/05	671	675	662	662	0%	17,199	-	+0.02%	-	-
08/04	676	676	662	662	-1.15%	4,410	-	+0.02%	-	-
08/01	671	671	660	670	-0.2%	9,923	-	+1.18%	-	-
07/31	669	671	669	671	+0.07%	13,010	-	+1.39%	-	-
07/30	667	671	635	671	+0.61%	12,348	-	+1.32%	-	-
07/29	665	669	635	667	+0.34%	9,041	-	+0.86%	-	-
07/28	668	668	662	664	+0.83%	1,985	-	+0.51%	-	-
07/25	660	671	659	659	-0.48%	12,569	-	-0.16%	-	-
07/24	651	662	646	662	+0.69%	36,383	-	+0.17%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2008/05/15～2008/10/06

株価推移

開示資料

決算

株式

チャート