平河ヒューテック（5821）の株価チャート

2009/01/06

2008/08/07～2009/01/06

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
2009
01/06	371	376	349	353	-1.39%	22,050	-	-12.34%	-	-
01/05	362	362	358	358	-5.84%	9,923	-	-11.54%	-	-
2008
12/30	377	385	374	380	+1.7%	5,954	-	-6.74%	-	-
12/29	369	386	368	374	+2.61%	6,836	-	-8.52%	-	-
12/26	367	367	357	365	+3.08%	8,820	-	-11.07%	-	-
12/25	353	354	349	354	+6.27%	1,544	-	-14.56%	-	-
12/24	349	350	332	333	-6.38%	16,097	-	-20.55%	-	-
12/22	347	356	347	356	-7.11%	13,671	-	-16.54%	-	-
12/19	381	383	376	383	+0.48%	1,323	-	-11.4%	-	-
12/18	392	392	381	381	-5.08%	4,851	-	-12.83%	-	-
12/17	404	404	385	401	+0.45%	8,159	-	-9.4%	-	-
12/16	405	405	398	400	-6.18%	5,292	-	-11.21%	-	-
12/15	434	439	413	426	-0.95%	15,215	-	-6.61%	-	-
12/12	416	430	390	430	+4.41%	28,445	-	-6.74%	-	-
12/11	393	412	393	412	+2.14%	17,861	-	-11.82%	-	-
12/10	408	417	400	403	-5.43%	13,671	-	-15.12%	-	-
12/09	440	440	422	426	-3.29%	12,348	-	-11.56%	-	-
12/08	447	449	436	441	-5.17%	11,025	-	-9.67%	-	-
12/05	480	480	465	465	+6.88%	23,594	-	-5.52%	-	-
12/04	429	435	426	435	+1.27%	8,820	-	-11.96%	-	-
12/03	444	444	426	429	-1.35%	8,820	-	-13.76%	-	-
12/02	449	449	424	435	-0.93%	7,056	-	-13.44%	-	-
12/01	475	475	439	439	-2.91%	3,087	-	-13.15%	-	-
11/28	458	458	453	453	+3.21%	9,041	-	-11.43%	-	-
11/27	449	450	439	439	+5.34%	5,292	-	-14.84%	-	-
11/26	423	423	414	416	-1.61%	4,190	-	-19.94%	-	-
11/25	424	441	405	423	+1.3%	11,246	-	-19.25%	-	-
11/21	386	418	384	418	+4.66%	6,395	-	-20.74%	-	-
11/20	420	430	399	399	-13.39%	11,907	-	-24.7%	-	-
11/19	467	473	460	461	-3.15%	10,364	-	-13.71%	-	-
11/18	505	505	472	476	-4.03%	8,159	-	-11.41%	-	-
11/17	485	503	478	496	-2.15%	15,435	-	-8.03%	-	-
11/14	508	535	506	507	-0.27%	4,190	-	-6.36%	-	-
11/13	498	517	494	508	-4.92%	7,056	-	-6.28%	-	-
11/12	547	547	531	534	-7.02%	3,749	-	-1.61%	-	-
11/11	617	617	564	575	+4.88%	13,892	-	+5.63%	-	-
11/10	544	548	535	548	-0.98%	6,174	-	+0.34%	-	-
11/07	554	563	551	553	-5.06%	10,364	-	+0.96%	-	-
11/06	622	622	580	583	-6.27%	10,143	-	+5.77%	-	-
11/05	613	623	610	622	+7.78%	10,584	-	+12.44%	-	-
11/04	559	588	559	577	+3.16%	4,410	-	+4.32%	-	-
10/31	540	559	520	559	+0.24%	26,901	-	+0.75%	-	-
10/30	498	558	486	558	+8.08%	19,845	-	-0.03%	-	-
10/29	530	530	490	516	-0.96%	12,789	-	-8%	-	-
10/28	524	524	497	521	-5.43%	7,718	-	-7.93%	-	-
10/27	562	562	544	551	+3.85%	4,851	-	-3.67%	-	-
10/24	535	535	508	531	-2.5%	2,867	-	-7.56%	-	-
10/23	512	544	499	544	-4%	7,277	-	-5.35%	-	-
10/22	546	574	546	567	+0.4%	1,985	-	-1.92%	-	-
10/21	558	576	555	565	+9.21%	6,395	-	-2.48%	-	-
10/20	498	544	488	517	+3.64%	7,056	-	-11.17%	-	-
10/17	501	501	489	499	+1.38%	7,056	-	-14.87%	-	-
10/16	458	494	458	492	-2.16%	14,774	-	-16.74%	-	-
10/15	512	512	497	503	-3.57%	6,174	-	-15.61%	-	-
10/14	522	536	512	522	0%	7,497	-	-13.22%	-	-
10/10	499	522	493	522	-5.74%	9,041	-	-13.94%	-	-
10/09	522	567	517	553	+4.27%	13,010	-	-9.3%	-	-
10/08	490	531	486	531	-2.5%	11,687	-	-13.44%	-	-
10/07	535	548	499	544	-2.83%	17,420	-	-11.8%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2008/08/07～2009/01/06

株価推移

開示資料

決算

株式

チャート