平河ヒューテック（5821）の株価チャート

2011/11/28

2011/07/04～2011/11/28

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
11/28	312	319	312	319	+0.86%	1,103	-	-4.26%	-	-
11/25	328	328	316	316	-0.29%	5,954	-	-5.08%	-	-
11/24	320	320	317	317	-0.85%	2,205	-	-5.09%	-	-
11/22	319	320	319	320	+1.73%	441	-	-4.56%	-	-
11/21	314	314	313	314	-1.98%	4,851	-	-6.18%	-	-
11/18	321	325	318	321	-0.84%	3,969	-	-4.57%	-	-
11/17	327	330	323	323	-1.66%	3,308	-	-4.05%	-	-
11/16	329	331	329	329	-1.36%	2,646	-	-2.43%	-	-
11/15	332	333	331	333	+0.27%	2,646	-	-1.38%	-	-
11/14	337	339	332	332	-1.61%	2,426	-	-1.65%	-	-
11/11	335	338	335	338	-1.06%	1,544	-	-0.04%	-	-
11/10	342	342	341	341	-0.26%	1,764	-	+1.03%	-	-
11/09	344	344	337	342	-0.4%	3,087	-	+1.3%	-	-
11/08	362	362	344	344	-1.3%	15,876	-	+1.71%	-	-
11/07	343	351	343	348	+1.45%	2,205	-	+2.74%	-	-
11/04	341	343	341	343	+0.66%	1,544	-	+0.97%	-	-
11/02	346	346	341	341	-0.92%	4,190	-	+0.31%	-	-
11/01	343	345	340	344	+0.4%	5,292	-	+0.94%	-	-
10/31	335	343	335	343	+1.61%	3,969	-	+0.84%	-	-
10/28	346	351	332	337	-0.8%	8,820	-	-1.05%	-	-
10/27	344	344	333	340	+1.9%	5,292	-	-0.25%	-	-
10/26	332	338	331	334	+1.1%	1,764	-	-2.4%	-	-
10/25	337	343	330	330	-2.02%	1,103	-	-3.74%	-	-
10/24	331	337	329	337	+1.92%	1,764	-	-1.76%	-	-
10/21	337	337	331	331	-1.75%	662	-	-3.33%	-	-
10/20	329	337	324	337	+2.34%	3,528	-	-1.61%	-	-
10/19	332	332	329	329	-0.55%	1,103	-	-3.86%	-	-
10/18	334	334	328	331	-1.09%	1,764	-	-3.33%	-	-
10/17	338	339	334	334	+0.14%	3,308	-	-2.55%	-	-
10/14	337	343	334	334	-1.6%	3,308	-	-2.69%	-	-
10/13	342	344	339	339	+0.27%	3,749	-	-0.81%	-	-
10/12	337	343	337	338	-0.53%	2,646	-	-1.08%	-	-
10/11	342	342	338	340	+0.4%	2,426	-	-0.83%	-	-
10/07	338	343	338	339	+0.13%	4,190	-	-1.52%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2011/07/04～2011/11/28

株価推移

開示資料

決算

株式

チャート