平河ヒューテック（5821）の株価チャート
2009/02/09～2009/07/06
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 |
| 07/06 | 318 | 319 | 314 | 315 | -0.72% | 12,128 | - | -0.71% | - | - |
| 07/03 | 309 | 317 | 309 | 317 | +1.16% | 14,994 | - | 0% | - | - |
| 07/02 | 315 | 317 | 313 | 313 | -0.58% | 19,404 | - | -0.83% | - | - |
| 07/01 | 312 | 315 | 309 | 315 | 0% | 12,789 | - | -0.26% | - | - |
| 06/30 | 317 | 318 | 313 | 315 | -0.29% | 14,553 | - | -0.26% | - | - |
| 06/29 | 317 | 319 | 316 | 316 | -0.43% | 14,774 | - | +0.35% | - | - |
| 06/26 | 320 | 320 | 313 | 317 | 0% | 9,702 | - | +1.1% | - | - |
| 06/25 | 315 | 317 | 315 | 317 | +2.49% | 7,718 | - | +1.43% | - | - |
| 06/24 | 313 | 314 | 310 | 310 | +0.44% | 5,292 | - | -0.72% | - | - |
| 06/23 | 317 | 317 | 306 | 308 | -1.59% | 12,789 | - | -0.84% | - | - |
| 06/22 | 311 | 314 | 300 | 313 | +0.58% | 9,041 | - | +1.42% | - | - |
| 06/19 | 309 | 312 | 307 | 312 | -0.29% | 5,954 | - | +1.16% | - | - |
| 06/18 | 315 | 317 | 308 | 312 | -0.86% | 13,892 | - | +2.11% | - | - |
| 06/17 | 317 | 317 | 314 | 315 | -0.71% | 4,410 | - | +3.34% | - | - |
| 06/16 | 323 | 323 | 317 | 317 | -2.1% | 8,159 | - | +4.77% | - | - |
| 06/15 | 325 | 326 | 323 | 324 | +0.7% | 9,041 | - | +7.37% | - | - |
| 06/12 | 327 | 327 | 317 | 322 | 0% | 19,845 | - | +6.98% | - | - |
| 06/11 | 322 | 325 | 318 | 322 | 0% | 7,938 | - | +8.05% | - | - |
| 06/10 | 319 | 322 | 319 | 322 | +2.31% | 3,528 | - | +8.78% | - | - |
| 06/09 | 314 | 323 | 314 | 315 | -1.14% | 5,072 | - | +7.05% | - | - |
| 06/08 | 314 | 319 | 312 | 318 | +1.45% | 13,010 | - | +9.03% | - | - |
| 06/05 | 318 | 318 | 312 | 314 | -3.35% | 14,774 | - | +8.22% | - | - |
| 06/04 | 325 | 327 | 322 | 325 | 0% | 8,159 | - | +12.75% | - | - |
| 06/03 | 322 | 329 | 322 | 325 | +1.13% | 9,923 | - | +13.94% | - | - |
| 06/02 | 317 | 322 | 316 | 321 | +2.91% | 19,845 | - | +13.46% | - | - |
| 06/01 | 313 | 313 | 308 | 312 | +2.53% | 7,497 | - | +11.44% | - | - |
| 05/29 | 304 | 306 | 304 | 304 | +0.15% | 5,733 | - | +9.07% | - | - |
| 05/28 | 302 | 306 | 302 | 304 | -0.89% | 4,190 | - | +9.69% | - | - |
| 05/27 | 312 | 312 | 307 | 307 | +1.05% | 17,861 | - | +11.08% | - | - |
| 05/26 | 300 | 303 | 297 | 303 | +3.56% | 15,876 | - | +10.73% | - | - |
| 05/25 | 288 | 293 | 286 | 293 | +1.89% | 18,963 | - | +7.32% | - | - |
| 05/22 | 289 | 290 | 288 | 288 | -0.63% | 7,056 | - | +5.71% | - | - |
| 05/21 | 287 | 289 | 284 | 289 | +3.74% | 7,938 | - | +6.77% | - | - |
| 05/20 | 282 | 282 | 278 | 279 | +0.49% | 11,246 | - | +3.3% | - | - |
| 05/19 | 271 | 278 | 271 | 278 | +3.55% | 9,041 | - | +2.8% | - | - |
| 05/18 | 277 | 277 | 268 | 268 | -3.11% | 9,482 | - | -0.36% | - | - |
| 05/15 | 274 | 277 | 274 | 277 | +0.83% | 3,969 | - | +2.84% | - | - |
| 05/14 | 285 | 285 | 273 | 274 | -3.82% | 10,805 | - | +2% | - | - |
| 05/13 | 280 | 293 | 279 | 285 | -0.94% | 16,538 | - | +6.04% | - | - |
| 05/12 | 288 | 294 | 281 | 288 | +1.11% | 18,081 | - | +6.66% | - | - |
| 05/11 | 273 | 285 | 273 | 285 | +6.62% | 24,476 | - | +5.48% | - | - |
| 05/08 | 268 | 272 | 266 | 267 | +0.34% | 7,938 | - | -1.43% | - | - |
| 05/07 | 268 | 269 | 266 | 266 | +1.03% | 18,743 | - | -2.49% | - | - |
| 05/01 | 266 | 267 | 261 | 263 | -1.02% | 10,143 | - | -3.84% | - | - |
| 04/30 | 271 | 271 | 266 | 266 | +1.73% | 5,072 | - | -3.2% | - | - |
| 04/28 | 263 | 268 | 262 | 262 | -1.54% | 7,497 | - | -5.19% | - | - |
| 04/27 | 270 | 274 | 265 | 266 | +1.91% | 18,081 | - | -4.06% | - | - |
| 04/24 | 262 | 265 | 261 | 261 | -1.71% | 9,702 | - | -5.86% | - | - |
| 04/23 | 261 | 265 | 259 | 265 | +1.39% | 11,246 | - | -4.22% | - | - |
| 04/22 | 265 | 265 | 262 | 262 | -1.03% | 12,789 | - | -5.87% | - | - |
| 04/21 | 269 | 269 | 261 | 264 | -0.85% | 14,553 | - | -4.89% | - | - |
| 04/20 | 266 | 271 | 265 | 267 | +0.51% | 10,364 | - | -4.08% | - | - |
| 04/17 | 269 | 269 | 265 | 265 | -1.02% | 9,702 | - | -4.57% | - | - |
| 04/16 | 266 | 272 | 265 | 268 | -0.67% | 12,789 | - | -3.59% | - | - |
| 04/15 | 265 | 270 | 262 | 270 | +1.88% | 3,087 | - | -2.93% | - | - |
| 04/14 | 273 | 273 | 263 | 265 | -4.26% | 19,625 | - | -4.73% | - | - |
| 04/13 | 268 | 277 | 262 | 277 | +3.39% | 8,820 | - | -0.49% | - | - |
| 04/10 | 263 | 291 | 259 | 268 | -1.01% | 22,712 | - | -3.75% | - | - |
| 04/09 | 260 | 270 | 260 | 270 | +4.2% | 15,435 | - | -2.77% | - | - |
| 04/08 | 259 | 263 | 259 | 259 | -3.05% | 22,050 | - | -6.35% | - | - |
| 04/07 | 272 | 272 | 263 | 268 | -3.28% | 14,112 | - | -3.4% | - | - |
| 04/06 | 291 | 291 | 265 | 277 | -1.93% | 10,805 | - | -0.13% | - | - |
| 04/03 | 296 | 296 | 277 | 282 | -4.6% | 15,215 | - | +2.21% | - | - |
| 04/02 | 302 | 304 | 296 | 296 | -0.76% | 9,041 | - | +7.13% | - | - |
| 04/01 | 290 | 298 | 288 | 298 | -1.65% | 8,379 | - | +8.35% | - | - |
| 03/31 | 298 | 303 | 297 | 303 | -1.62% | 3,969 | - | +10.56% | - | - |
| 03/30 | 299 | 308 | 297 | 308 | +4.62% | 13,230 | - | +13.21% | - | - |
| 03/27 | 308 | 308 | 293 | 294 | -1.67% | 15,656 | - | +8.61% | - | - |
| 03/26 | 290 | 299 | 290 | 299 | +3.94% | 8,379 | - | +10.86% | - | - |
| 03/25 | 286 | 288 | 281 | 288 | +2.09% | 9,041 | - | +7.06% | - | - |
| 03/24 | 282 | 283 | 276 | 282 | +5.78% | 16,538 | - | +5.26% | - | - |
| 03/23 | 273 | 273 | 259 | 267 | -2.16% | 15,435 | - | -0.12% | - | - |
| 03/19 | 273 | 273 | 270 | 273 | +0.67% | 12,569 | - | +2.47% | - | - |
| 03/18 | 275 | 275 | 270 | 271 | +0.17% | 6,395 | - | +1.79% | - | - |
| 03/17 | 278 | 278 | 268 | 270 | -2.77% | 11,687 | - | +1.61% | - | - |
| 03/16 | 270 | 278 | 270 | 278 | +4.79% | 13,010 | - | +4.51% | - | - |
| 03/13 | 286 | 286 | 265 | 265 | +2.63% | 27,122 | - | +0.12% | - | - |
| 03/12 | 280 | 280 | 259 | 259 | -4.68% | 10,143 | - | -2.45% | - | - |
| 03/11 | 272 | 273 | 271 | 271 | +0.17% | 8,379 | - | +2.34% | - | - |
| 03/10 | 266 | 271 | 266 | 271 | +1.7% | 10,143 | - | +1.79% | - | - |
| 03/09 | 268 | 268 | 259 | 266 | +2.8% | 11,907 | - | +0.08% | - | - |
| 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% | - | - |
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。
