平河ヒューテック（5821）の株価チャート

2011/01/12

2010/08/13～2011/01/12

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
2011
01/12	333	333	327	332	+1.24%	9,702	-	+7.23%	-	-
01/11	320	328	320	328	+1.83%	14,333	-	+6.61%	-	-
01/07	322	324	321	322	-0.14%	5,733	-	+5.38%	-	-
01/06	324	325	319	323	-0.42%	3,749	-	+6.22%	-	-
01/05	325	325	322	324	-0.14%	7,056	-	+7.02%	-	-
01/04	324	325	317	325	+0.28%	11,466	-	+7.52%	-	-
2010
12/30	312	324	312	324	+0.71%	14,994	-	+7.94%	-	-
12/29	309	322	303	322	+3.96%	13,671	-	+7.54%	-	-
12/28	299	309	299	309	+2.87%	8,600	-	+4.14%	-	-
12/27	307	307	295	301	-0.45%	12,348	-	+1.58%	-	-
12/24	303	303	301	302	+0.91%	4,190	-	+2.39%	-	-
12/22	314	314	299	299	-3.65%	14,994	-	+1.81%	-	-
12/21	315	315	309	311	0%	9,041	-	+5.67%	-	-
12/20	311	313	302	311	+0.44%	10,584	-	+6.03%	-	-
12/17	312	312	307	309	+0.44%	14,333	-	+5.92%	-	-
12/16	310	310	307	308	+0.44%	4,851	-	+5.82%	-	-
12/15	308	308	302	307	+0.3%	3,969	-	+5.72%	-	-
12/14	306	307	303	306	+1.2%	11,025	-	+5.77%	-	-
12/13	297	302	297	302	+2.62%	5,733	-	+4.88%	-	-
12/10	296	299	294	294	-2.84%	34,178	-	+2.2%	-	-
12/09	302	303	297	303	+0.15%	7,277	-	+5.56%	-	-
12/08	304	304	299	302	+2.46%	11,907	-	+5.77%	-	-
12/07	297	297	293	295	-0.61%	14,774	-	+3.59%	-	-
12/06	306	306	294	297	+4.8%	19,845	-	+4.6%	-	-
12/03	283	284	281	283	-1.11%	13,451	-	+0.16%	-	-
12/02	284	287	284	287	+0.96%	7,718	-	+1.64%	-	-
12/01	285	285	282	284	-0.32%	5,072	-	+0.67%	-	-
11/30	289	291	285	285	-1.41%	6,615	-	+1.35%	-	-
11/29	291	291	288	289	-0.31%	6,395	-	+3.17%	-	-
11/26	293	293	288	290	-0.62%	11,025	-	+3.87%	-	-
11/25	286	292	283	292	+3.54%	5,733	-	+4.9%	-	-
11/24	283	283	282	282	-0.64%	4,851	-	+1.67%	-	-
11/22	285	287	283	283	-0.16%	5,954	-	+2.7%	-	-
11/19	283	289	283	284	+0.32%	8,379	-	+2.86%	-	-
11/18	277	288	277	283	+2.3%	8,820	-	+2.91%	-	-
11/17	281	283	275	277	-1.93%	2,867	-	+0.6%	-	-
11/16	287	287	278	282	-1.58%	5,072	-	+2.58%	-	-
11/15	282	287	282	287	+1.61%	6,395	-	+3.85%	-	-
11/12	290	293	281	282	-2.51%	9,482	-	+2.21%	-	-
11/11	290	293	289	289	-0.31%	6,395	-	+4.46%	-	-
11/10	283	293	283	290	+1.43%	4,190	-	+4.78%	-	-
11/09	304	304	286	286	+1.61%	19,184	-	+3.31%	-	-
11/08	284	284	279	282	-0.8%	5,733	-	+1.31%	-	-
11/05	275	287	272	284	+4.16%	17,420	-	+2.12%	-	-
11/04	268	274	268	273	-0.17%	3,528	-	-1.96%	-	-
11/02	278	278	263	273	-1.15%	6,395	-	-2.14%	-	-
11/01	276	276	273	276	+1.5%	2,646	-	-1.36%	-	-
10/29	268	275	264	272	+0.17%	16,758	-	-3.16%	-	-
10/28	272	273	265	272	-1.8%	18,963	-	-3.67%	-	-
10/27	276	277	268	277	+1.16%	11,907	-	-2.25%	-	-
10/26	272	277	269	273	+0.5%	16,538	-	-3.71%	-	-
10/25	260	281	259	272	+3.63%	38,808	-	-4.52%	-	-
10/22	254	263	252	263	+3.21%	13,230	-	-8.19%	-	-
10/21	257	259	254	254	-0.71%	14,112	-	-11.66%	-	-
10/20	262	262	256	256	-3.25%	18,963	-	-11.64%	-	-
10/19	264	267	264	265	-1.02%	7,277	-	-9.3%	-	-
10/18	265	271	265	268	-0.51%	5,072	-	-8.99%	-	-
10/15	273	273	268	269	-1.66%	8,820	-	-9.14%	-	-
10/14	277	278	273	273	-1.31%	12,128	-	-8.23%	-	-
10/13	284	284	277	277	-3.02%	14,553	-	-7.33%	-	-
10/12	296	297	286	286	-3.37%	12,128	-	-4.76%	-	-
10/08	296	296	295	296	-0.46%	7,718	-	-1.76%	-	-
10/07	293	297	291	297	+1.24%	6,836	-	-1.31%	-	-
10/06	292	294	291	293	-0.15%	5,733	-	-2.52%	-	-
10/05	298	298	292	294	-1.52%	5,292	-	-2.69%	-	-
10/04	295	299	295	298	+1.08%	6,174	-	-1.19%	-	-
10/01	299	302	294	295	+0.15%	10,584	-	-2.24%	-	-
09/30	294	296	294	295	+0.31%	3,087	-	-2.39%	-	-
09/29	293	294	292	294	+0.47%	14,112	-	-2.69%	-	-
09/28	291	294	291	293	0%	3,969	-	-3.14%	-	-
09/27	297	297	292	293	-0.31%	19,404	-	-3.46%	-	-
09/24	298	298	293	293	-1.37%	16,538	-	-3.48%	-	-
09/22	299	299	298	298	-0.46%	4,851	-	-2.14%	-	-
09/21	302	302	299	299	0%	9,923	-	-1.69%	-	-
09/17	302	302	298	299	-0.9%	11,466	-	-2.01%	-	-
09/16	301	303	299	302	+0.3%	17,199	-	-1.12%	-	-
09/15	303	304	301	301	-2.07%	26,240	-	-1.42%	-	-
09/14	312	312	307	307	-0.15%	1,764	-	+0.34%	-	-
09/13	312	312	307	307	-1.6%	3,087	-	+0.16%	-	-
09/10	313	313	312	312	-0.29%	14,774	-	+1.45%	-	-
09/09	313	319	310	313	+1.17%	5,954	-	+1.75%	-	-
09/08	314	314	304	310	-2.15%	2,426	-	+0.24%	-	-
09/07	310	317	310	317	+2.05%	2,426	-	+2.11%	-	-
09/06	308	312	307	310	+2.86%	1,103	-	-0.26%	-	-
09/03	309	309	299	302	-0.89%	1,764	-	-3.34%	-	-
09/02	303	307	298	304	+1.21%	7,277	-	-3.09%	-	-
09/01	302	303	296	301	+1.22%	7,497	-	-4.85%	-	-
08/31	307	308	297	297	-5.76%	5,733	-	-6.59%	-	-
08/30	313	315	307	315	+6.43%	9,482	-	-1.5%	-	-
08/27	304	304	293	296	+0.31%	5,292	-	-7.45%	-	-
08/26	292	296	292	295	+1.4%	1,764	-	-8.31%	-	-
08/25	296	300	291	291	-1.68%	3,308	-	-9.86%	-	-
08/24	291	296	291	296	-3.97%	14,774	-	-8.88%	-	-
08/23	311	314	305	308	-0.29%	2,205	-	-5.4%	-	-
08/20	313	313	309	309	-1.16%	3,749	-	-5.41%	-	-
08/19	308	315	308	313	+2.99%	3,969	-	-4.6%	-	-
08/18	306	306	296	304	+0.9%	5,072	-	-7.64%	-	-
08/17	303	303	299	301	-0.6%	1,764	-	-8.75%	-	-
08/16	307	307	303	303	-0.45%	2,867	-	-8.75%	-	-
08/13	310	310	304	304	-1.76%	7,277	-	-8.89%	-	-

平河ヒューテック（5821）の株価チャート

2010/08/13～2011/01/12

株価推移

開示資料

決算

株式

チャート