平河ヒューテック（5821）の株価チャート
2011/09/06～2012/02/03
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 |
| 2012 |
| 02/03 | 341 | 346 | 338 | 338 | -1.71% | 11,246 | - | +3.15% | - | - |
| 02/02 | 338 | 344 | 338 | 344 | +2.43% | 16,097 | - | +5.27% | - | - |
| 02/01 | 336 | 339 | 334 | 336 | +1.09% | 7,497 | - | +3.08% | - | - |
| 01/31 | 339 | 339 | 331 | 332 | -1.87% | 9,702 | - | +2.29% | - | - |
| 01/30 | 338 | 340 | 337 | 339 | +0.54% | 4,631 | - | +4.24% | - | - |
| 01/27 | 338 | 339 | 334 | 337 | +0.13% | 5,513 | - | +4% | - | - |
| 01/26 | 337 | 337 | 335 | 337 | +1.37% | 3,969 | - | +4.18% | - | - |
| 01/25 | 334 | 337 | 332 | 332 | -0.54% | 3,749 | - | +2.78% | - | - |
| 01/24 | 328 | 334 | 328 | 334 | +1.8% | 3,528 | - | +3.34% | - | - |
| 01/23 | 336 | 336 | 328 | 328 | -2.43% | 4,851 | - | +1.51% | - | - |
| 01/20 | 327 | 336 | 327 | 336 | +2.21% | 5,513 | - | +4.04% | - | - |
| 01/19 | 329 | 329 | 327 | 329 | -0.14% | 4,190 | - | +1.8% | - | - |
| 01/18 | 327 | 335 | 326 | 329 | +2.98% | 10,584 | - | +1.94% | - | - |
| 01/17 | 323 | 323 | 319 | 320 | +0.57% | 1,323 | - | -1.01% | - | - |
| 01/16 | 325 | 325 | 318 | 318 | -2.09% | 1,323 | - | -1.88% | - | - |
| 01/13 | 322 | 325 | 322 | 325 | +0.85% | 7,497 | - | +0.22% | - | - |
| 01/12 | 323 | 324 | 322 | 322 | -1.53% | 9,482 | - | -0.62% | - | - |
| 01/11 | 327 | 327 | 327 | 327 | +1.98% | 662 | - | +0.92% | - | - |
| 01/10 | 323 | 327 | 320 | 321 | +0.28% | 3,969 | - | -1.04% | - | - |
| 01/06 | 322 | 323 | 318 | 320 | 0% | 5,954 | - | -1.62% | - | - |
| 01/05 | 322 | 322 | 320 | 320 | +0.86% | 5,513 | - | -1.62% | - | - |
| 01/04 | 319 | 320 | 315 | 317 | 0% | 8,379 | - | -2.46% | - | - |
| 2011 |
| 12/30 | 318 | 318 | 314 | 317 | +1.01% | 9,041 | - | -2.46% | - | - |
| 12/29 | 317 | 320 | 313 | 314 | -1.14% | 7,056 | - | -3.44% | - | - |
| 12/28 | 319 | 319 | 317 | 317 | -0.57% | 3,749 | - | -2.32% | - | - |
| 12/27 | 324 | 324 | 319 | 319 | -1.68% | 5,072 | - | -1.76% | - | - |
| 12/26 | 323 | 325 | 320 | 325 | +2.29% | 3,749 | - | -0.09% | - | - |
| 12/22 | 317 | 322 | 317 | 317 | -0.85% | 3,528 | - | -2.32% | - | - |
| 12/21 | 323 | 323 | 315 | 320 | -0.7% | 4,631 | - | -1.48% | - | - |
| 12/20 | 321 | 322 | 317 | 322 | +0.99% | 1,323 | - | -1.09% | - | - |
| 12/19 | 327 | 327 | 319 | 319 | -4.09% | 7,497 | - | -2.06% | - | - |
| 12/16 | 329 | 333 | 323 | 333 | +1.1% | 2,867 | - | +1.8% | - | - |
| 12/15 | 329 | 334 | 327 | 329 | -1.89% | 2,205 | - | +0.69% | - | - |
| 12/14 | 332 | 336 | 327 | 336 | +2.35% | 5,954 | - | +2.32% | - | - |
| 12/13 | 325 | 332 | 324 | 328 | -0.82% | 4,410 | - | -0.03% | - | - |
| 12/12 | 327 | 331 | 327 | 331 | +0.97% | 3,087 | - | +0.49% | - | - |
| 12/09 | 323 | 327 | 323 | 327 | -0.14% | 11,466 | - | -0.78% | - | - |
| 12/08 | 329 | 329 | 325 | 328 | -2.3% | 5,072 | - | -0.64% | - | - |
| 12/07 | 335 | 336 | 335 | 336 | +3.79% | 882 | - | +1.39% | - | - |
| 12/06 | 338 | 338 | 323 | 323 | -0.56% | 17,861 | - | -2.31% | - | - |
| 12/05 | 323 | 327 | 323 | 325 | -1.38% | 6,836 | - | -2.06% | - | - |
| 12/02 | 333 | 333 | 329 | 330 | -1.09% | 10,364 | - | -0.69% | - | - |
| 12/01 | 328 | 333 | 328 | 333 | +2.08% | 7,277 | - | +0.4% | - | - |
| 11/30 | 321 | 327 | 320 | 327 | -0.41% | 1,764 | - | -1.65% | - | - |
| 11/29 | 320 | 328 | 319 | 328 | +2.84% | 7,277 | - | -1.53% | - | - |
| 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% | - | - |
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。
