平河ヒューテック（5821）の株価チャート
2008/10/07～2009/03/06
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 |
| 03/06 | 272 | 273 | 259 | 259 | -4.52% | 19,404 | - | -2.65% | - | - |
| 03/05 | 254 | 272 | 254 | 271 | +5.28% | 9,482 | - | +1.57% | - | - |
| 03/04 | 254 | 258 | 254 | 258 | -0.53% | 8,600 | - | -3.88% | - | - |
| 03/03 | 256 | 259 | 254 | 259 | 0% | 19,184 | - | -3.73% | - | - |
| 03/02 | 260 | 263 | 254 | 259 | -0.17% | 12,128 | - | -4.09% | - | - |
| 02/27 | 286 | 286 | 254 | 259 | -3.05% | 25,799 | - | -4.63% | - | - |
| 02/26 | 268 | 273 | 268 | 268 | -1.99% | 6,395 | - | -2.35% | - | - |
| 02/25 | 273 | 274 | 272 | 273 | +0.5% | 6,836 | - | -0.72% | - | - |
| 02/24 | 272 | 272 | 268 | 272 | 0% | 1,985 | - | -1.93% | - | - |
| 02/23 | 272 | 274 | 269 | 272 | +0.67% | 3,087 | - | -2.63% | - | - |
| 02/20 | 276 | 277 | 270 | 270 | -1.33% | 9,261 | - | -3.97% | - | - |
| 02/19 | 273 | 273 | 268 | 273 | +1.17% | 4,851 | - | -3.37% | - | - |
| 02/18 | 258 | 272 | 258 | 270 | +2.94% | 9,482 | - | -5.16% | - | - |
| 02/17 | 256 | 263 | 256 | 263 | +3.21% | 5,072 | - | -8.82% | - | - |
| 02/16 | 263 | 267 | 254 | 254 | +0.18% | 10,143 | - | -12.57% | - | - |
| 02/13 | 261 | 265 | 254 | 254 | -2.95% | 9,702 | - | -13.62% | - | - |
| 02/12 | 267 | 267 | 258 | 262 | -0.35% | 10,584 | - | -12.19% | - | - |
| 02/10 | 278 | 278 | 263 | 263 | -3.02% | 12,128 | - | -13.05% | - | - |
| 02/09 | 273 | 277 | 271 | 271 | -1.16% | 7,056 | - | -11.52% | - | - |
| 02/06 | 276 | 277 | 272 | 274 | +4.5% | 7,056 | - | -11.64% | - | - |
| 02/05 | 279 | 279 | 262 | 262 | -0.52% | 8,600 | - | -16.52% | - | - |
| 02/04 | 267 | 268 | 263 | 263 | -3.33% | 12,348 | - | -17.14% | - | - |
| 02/03 | 279 | 279 | 268 | 273 | -0.33% | 15,876 | - | -15.35% | - | - |
| 02/02 | 275 | 278 | 273 | 273 | +0.33% | 8,379 | - | -15.6% | - | - |
| 01/30 | 273 | 278 | 272 | 273 | -4.91% | 17,199 | - | -16.65% | - | - |
| 01/29 | 290 | 290 | 284 | 287 | +0.16% | 19,845 | - | -13.67% | - | - |
| 01/28 | 288 | 288 | 286 | 286 | -0.94% | 12,569 | - | -14.83% | - | - |
| 01/27 | 298 | 298 | 288 | 289 | -1.55% | 14,774 | - | -15.03% | - | - |
| 01/26 | 296 | 296 | 288 | 293 | -1.97% | 12,789 | - | -14.95% | - | - |
| 01/23 | 301 | 306 | 295 | 299 | -3.37% | 10,364 | - | -14.48% | - | - |
| 01/22 | 309 | 312 | 309 | 310 | +0.44% | 3,087 | - | -12.75% | - | - |
| 01/21 | 317 | 317 | 308 | 308 | -1.88% | 8,159 | - | -14.1% | - | - |
| 01/20 | 329 | 329 | 312 | 314 | -3.08% | 12,348 | - | -13.42% | - | - |
| 01/19 | 321 | 329 | 321 | 324 | +0.28% | 2,426 | - | -11.64% | - | - |
| 01/16 | 313 | 323 | 313 | 323 | +2.44% | 5,954 | - | -13.08% | - | - |
| 01/15 | 315 | 320 | 311 | 316 | -3.6% | 15,435 | - | -16.5% | - | - |
| 01/14 | 331 | 332 | 327 | 327 | -1.5% | 14,553 | - | -14.51% | - | - |
| 01/13 | 340 | 340 | 331 | 332 | -1.48% | 8,159 | - | -14.1% | - | - |
| 01/09 | 337 | 342 | 337 | 337 | +0.13% | 9,482 | - | -13.7% | - | - |
| 01/08 | 351 | 353 | 336 | 337 | -5.11% | 16,097 | - | -14.69% | - | - |
| 01/07 | 354 | 358 | 350 | 355 | +0.51% | 21,609 | - | -11% | - | - |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
