平河ヒューテック（5821）の株価チャート
2011/05/17～2011/10/06
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 |
| 2011 |
| 10/06 | 344 | 344 | 334 | 338 | -0.4% | 6,836 | - | -1.65% | - | - |
| 10/05 | 345 | 345 | 336 | 340 | +0.54% | 7,497 | - | -1.54% | - | - |
| 10/04 | 341 | 341 | 335 | 338 | -2.74% | 7,277 | - | -2.35% | - | - |
| 10/03 | 346 | 349 | 341 | 347 | -5.08% | 13,230 | - | +0.4% | - | - |
| 09/30 | 369 | 369 | 359 | 366 | +0.88% | 5,072 | 70億3131万 | +5.78% | 8.54 | 0.49 |
| 09/29 | 357 | 363 | 357 | 363 | +1.14% | 9,041 | - | +5.47% | - | - |
| 09/28 | 346 | 360 | 346 | 359 | +2.73% | 6,615 | - | +4.28% | - | - |
| 09/27 | 350 | 350 | 343 | 349 | +2.67% | 6,395 | - | +1.81% | - | - |
| 09/26 | 346 | 348 | 340 | 340 | -1.83% | 5,292 | - | -0.55% | - | - |
| 09/22 | 354 | 354 | 340 | 346 | -2.3% | 7,718 | - | +1.61% | - | - |
| 09/21 | 355 | 360 | 354 | 355 | 0% | 7,277 | - | +4.31% | - | - |
| 09/20 | 354 | 356 | 353 | 355 | +1.16% | 7,497 | - | +4.31% | - | - |
| 09/16 | 333 | 355 | 333 | 351 | +6.77% | 5,072 | - | +3.41% | - | - |
| 09/15 | 339 | 339 | 328 | 328 | +0.28% | 5,072 | - | -2.86% | - | - |
| 09/14 | 335 | 335 | 327 | 327 | -0.96% | 3,087 | - | -3.12% | - | - |
| 09/13 | 327 | 333 | 327 | 331 | 0% | 3,969 | - | -2.19% | - | - |
| 09/12 | 326 | 331 | 322 | 331 | -2.15% | 3,969 | - | -2.19% | - | - |
| 09/09 | 343 | 343 | 338 | 338 | -0.93% | 15,435 | - | +0.26% | - | - |
| 09/08 | 340 | 341 | 340 | 341 | +1.76% | 662 | - | +1.2% | - | - |
| 09/07 | 328 | 336 | 328 | 335 | +2.92% | 2,426 | - | -0.55% | - | - |
| 09/06 | 338 | 338 | 325 | 326 | -4.14% | 7,056 | - | -3.66% | - | - |
| 09/05 | 341 | 341 | 336 | 340 | -2.73% | 4,190 | - | +0.2% | - | - |
| 09/02 | 360 | 360 | 345 | 349 | -2.78% | 11,025 | - | +2.41% | - | - |
| 09/01 | 356 | 359 | 356 | 359 | +0.76% | 3,528 | - | +5.02% | - | - |
| 08/31 | 360 | 360 | 356 | 356 | -1.13% | 5,954 | - | +4.23% | - | - |
| 08/30 | 356 | 361 | 352 | 361 | +2.05% | 3,087 | - | +5.11% | - | - |
| 08/29 | 353 | 354 | 353 | 353 | +0.26% | 2,426 | - | +2.7% | - | - |
| 08/26 | 350 | 352 | 341 | 352 | +4.72% | 7,718 | - | +2.14% | - | - |
| 08/25 | 336 | 342 | 336 | 337 | +2.2% | 3,308 | - | -3.02% | - | - |
| 08/24 | 353 | 353 | 328 | 329 | -4.97% | 11,025 | - | -5.66% | - | - |
| 08/23 | 332 | 347 | 332 | 346 | +4.66% | 4,190 | - | -1.29% | - | - |
| 08/22 | 326 | 331 | 325 | 331 | +1.53% | 3,087 | - | -6.21% | - | - |
| 08/19 | 318 | 326 | 318 | 326 | +0.28% | 5,733 | - | -8.15% | - | - |
| 08/18 | 327 | 331 | 325 | 325 | -0.69% | 5,072 | - | -8.92% | - | - |
| 08/17 | 337 | 337 | 327 | 327 | -2.04% | 7,277 | - | -9.05% | - | - |
| 08/16 | 340 | 340 | 333 | 334 | +0.14% | 6,836 | - | -7.67% | - | - |
| 08/15 | 335 | 338 | 334 | 334 | +1.94% | 7,277 | - | -8.3% | - | - |
| 08/12 | 331 | 331 | 323 | 327 | +0.98% | 6,395 | - | -10.54% | - | - |
| 08/11 | 322 | 327 | 318 | 324 | -2.59% | 3,528 | - | -11.89% | - | - |
| 08/10 | 332 | 335 | 332 | 333 | +2.51% | 5,954 | - | -10.03% | - | - |
| 08/09 | 309 | 325 | 306 | 325 | +0.28% | 14,774 | - | -12.71% | - | - |
| 08/08 | 327 | 333 | 323 | 324 | -0.97% | 4,851 | - | -13.19% | - | - |
| 08/05 | 321 | 338 | 321 | 327 | -6.12% | 10,805 | - | -12.8% | - | - |
| 08/04 | 354 | 354 | 348 | 348 | -1.92% | 12,348 | - | -7.37% | - | - |
| 08/03 | 353 | 355 | 349 | 355 | -0.76% | 6,395 | - | -5.56% | - | - |
| 08/02 | 376 | 376 | 356 | 358 | -4.01% | 13,230 | - | -4.83% | - | - |
| 08/01 | 371 | 373 | 371 | 373 | -1.08% | 7,056 | - | -0.59% | - | - |
| 07/29 | 370 | 382 | 370 | 377 | +1.34% | 8,600 | - | +0.77% | - | - |
| 07/28 | 373 | 375 | 366 | 372 | -1.44% | 9,923 | - | -0.3% | - | - |
| 07/27 | 379 | 379 | 372 | 377 | -1.89% | 11,246 | - | +1.43% | - | - |
| 07/26 | 383 | 385 | 376 | 385 | -0.24% | 10,805 | - | +4.51% | - | - |
| 07/25 | 390 | 390 | 385 | 385 | -1.16% | 5,954 | - | +5.9% | - | - |
| 07/22 | 388 | 390 | 384 | 390 | +1.18% | 14,774 | - | +8.34% | - | - |
| 07/21 | 384 | 385 | 384 | 385 | -0.82% | 3,308 | - | +8.28% | - | - |
| 07/20 | 390 | 390 | 384 | 389 | +0.23% | 7,718 | - | +10.42% | - | - |
| 07/19 | 390 | 390 | 387 | 388 | +1.18% | 5,954 | - | +11.42% | - | - |
| 07/15 | 383 | 387 | 383 | 383 | -0.24% | 7,277 | - | +11.73% | - | - |
| 07/14 | 391 | 391 | 382 | 384 | -0.12% | 20,948 | - | +13.31% | - | - |
| 07/13 | 378 | 385 | 377 | 385 | +1.68% | 8,820 | - | +14.8% | - | - |
| 07/12 | 378 | 385 | 372 | 378 | -1.65% | 8,379 | - | +13.93% | - | - |
| 07/11 | 379 | 385 | 372 | 385 | +0.83% | 16,097 | - | +17.25% | - | - |
| 07/08 | 380 | 383 | 372 | 381 | -0.24% | 30,429 | - | +17.72% | - | - |
| 07/07 | 390 | 390 | 382 | 382 | -1.29% | 20,948 | - | +19.1% | - | - |
| 07/06 | 385 | 391 | 379 | 387 | +4.15% | 44,321 | - | +22.18% | - | - |
| 07/05 | 382 | 382 | 371 | 372 | +2.76% | 41,234 | - | +18.43% | - | - |
| 07/04 | 358 | 362 | 356 | 362 | +1.14% | 17,420 | - | +16.37% | - | - |
| 07/01 | 352 | 358 | 351 | 358 | +1.41% | 13,230 | - | +16.18% | - | - |
| 06/30 | 353 | 354 | 348 | 353 | 0% | 11,466 | 67億7863万 | +15.31% | 8.24 | 0.47 |
| 06/29 | 352 | 353 | 346 | 353 | +1.3% | 12,569 | - | +16.06% | - | - |
| 06/28 | 346 | 349 | 346 | 348 | +0.66% | 12,789 | - | +15.33% | - | - |
| 06/27 | 347 | 350 | 341 | 346 | -1.8% | 43,218 | - | +15.34% | - | - |
| 06/24 | 351 | 352 | 343 | 352 | -0.51% | 29,327 | - | +18.25% | - | - |
| 06/23 | 385 | 385 | 354 | 354 | +6.99% | 158,099 | - | +20.07% | - | - |
| 06/22 | 331 | 331 | 331 | 331 | +15.87% | 4,851 | - | +12.99% | - | - |
| 06/21 | 283 | 286 | 283 | 286 | +1.29% | 882 | - | -1.82% | - | - |
| 06/20 | 282 | 285 | 281 | 282 | -0.16% | 882 | - | -3.4% | - | - |
| 06/17 | 289 | 289 | 283 | 283 | -0.64% | 3,308 | - | -3.24% | - | - |
| 06/16 | 287 | 287 | 284 | 284 | -0.63% | 882 | - | -2.95% | - | - |
| 06/15 | 286 | 286 | 285 | 286 | +0.48% | 1,985 | - | -2.66% | - | - |
| 06/14 | 281 | 285 | 281 | 285 | +1.13% | 2,867 | - | -3.13% | - | - |
| 06/13 | 281 | 284 | 281 | 282 | -1.43% | 1,323 | - | -4.53% | - | - |
| 06/10 | 281 | 290 | 281 | 286 | +0.16% | 14,333 | - | -3.47% | - | - |
| 06/09 | 285 | 285 | 285 | 285 | -0.47% | 1,103 | - | -3.95% | - | - |
| 06/08 | 287 | 287 | 287 | 287 | -1.56% | 2,426 | - | -3.49% | - | - |
| 06/07 | 288 | 291 | 288 | 291 | +0.94% | 1,103 | - | -1.97% | - | - |
| 06/06 | 288 | 288 | 288 | 288 | -1.55% | 2,205 | - | -2.88% | - | - |
| 06/03 | 293 | 295 | 293 | 293 | -1.07% | 2,426 | - | -1.36% | - | - |
| 06/02 | 295 | 299 | 295 | 296 | -2.54% | 6,395 | - | -0.29% | - | - |
| 06/01 | 301 | 304 | 300 | 304 | +0.9% | 2,426 | - | +2.31% | - | - |
| 05/31 | 293 | 301 | 293 | 301 | +2.79% | 882 | - | +1.73% | - | - |
| 05/30 | 293 | 297 | 293 | 293 | -1.67% | 6,615 | - | -1.02% | - | - |
| 05/27 | 304 | 304 | 298 | 298 | -0.76% | 5,954 | - | +0.66% | - | - |
| 05/26 | 301 | 301 | 300 | 300 | +1.07% | 4,190 | - | +1.43% | - | - |
| 05/25 | 299 | 306 | 297 | 297 | -0.46% | 7,056 | - | +0.7% | - | - |
| 05/24 | 295 | 298 | 295 | 298 | +1.23% | 1,323 | - | +1.16% | - | - |
| 05/23 | 298 | 298 | 291 | 295 | 0% | 4,631 | - | +0.27% | - | - |
| 05/20 | 295 | 295 | 295 | 295 | 0% | 2,646 | - | +0.27% | - | - |
| 05/19 | 295 | 295 | 295 | 295 | 0% | 3,528 | - | +0.61% | - | - |
| 05/18 | 297 | 299 | 295 | 295 | -0.15% | 1,764 | - | +0.61% | - | - |
| 05/17 | 295 | 299 | 295 | 295 | -0.31% | 882 | - | +0.76% | - | - |
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。
