平河ヒューテック（5821）の株価チャート

2012/12/17

2012/07/26～2012/12/17

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
12/17	297	299	297	297	+1.24%	5,733	-	+2.63%	-	-
12/14	296	296	289	293	-0.92%	25,578	-	+1.73%	-	-
12/13	294	298	293	296	+0.93%	22,271	-	+2.67%	-	-
12/12	296	296	293	293	-0.62%	12,348	-	+1.73%	-	-
12/11	295	297	293	295	-0.31%	15,876	-	+2%	-	-
12/10	298	298	295	296	+0.46%	13,010	-	+2.32%	-	-
12/07	295	296	293	294	-0.31%	12,569	-	+2.2%	-	-
12/06	295	297	291	295	+1.72%	51,377	-	+2.51%	-	-
12/05	291	291	289	290	+0.16%	22,932	-	+0.78%	-	-
12/04	290	290	289	290	+0.31%	16,317	-	+0.62%	-	-
12/03	288	289	287	289	+0.63%	11,907	-	+0.31%	-	-
11/30	289	289	287	287	+0.16%	14,994	-	-0.67%	-	-
11/29	286	288	286	287	+0.16%	9,261	-	-0.82%	-	-
11/28	288	288	285	286	-1.41%	19,184	-	-0.98%	-	-
11/27	288	290	288	290	+0.79%	20,286	-	+0.09%	-	-
11/26	289	291	286	288	+0.79%	31,311	-	-0.7%	-	-
11/22	287	288	285	286	+0.32%	29,327	-	-1.48%	-	-
11/21	287	287	283	285	-0.16%	18,963	-	-1.79%	-	-
11/20	286	289	285	285	-0.16%	17,640	-	-1.97%	-	-
11/19	285	288	285	286	+0.8%	26,901	-	-1.82%	-	-
11/16	283	285	283	283	0%	20,948	-	-2.6%	-	-
11/15	283	287	283	283	+0.32%	14,333	-	-2.6%	-	-
11/14	283	285	283	283	+0.48%	5,733	-	-2.91%	-	-
11/13	284	284	281	281	-0.96%	21,168	-	-3.37%	-	-
11/12	287	288	284	284	-1.11%	10,805	-	-2.77%	-	-
11/09	288	292	287	287	-0.78%	3,749	-	-1.69%	-	-
11/08	293	293	288	289	-1.85%	8,159	-	-1.25%	-	-
11/07	299	299	295	295	-2.11%	10,364	-	+0.61%	-	-
11/06	302	302	298	301	+2.63%	13,451	-	+2.78%	-	-
11/05	292	294	292	293	-0.15%	8,600	-	+0.14%	-	-
11/02	295	295	291	294	+0.31%	12,789	-	+0.3%	-	-
11/01	294	295	292	293	-0.62%	6,174	-	-0.01%	-	-
10/31	293	295	287	295	+3.67%	10,584	-	+0.61%	-	-
10/30	294	297	284	284	-3.24%	38,588	-	-2.95%	-	-
10/29	295	295	293	294	-0.15%	10,143	-	-0.04%	-	-
10/26	295	295	294	294	-0.61%	14,112	-	+0.11%	-	-
10/25	296	296	294	296	+0.46%	9,923	-	+0.73%	-	-
10/24	295	295	293	295	-0.15%	10,364	-	+0.27%	-	-
10/23	295	296	293	295	+0.15%	9,041	-	+0.42%	-	-
10/22	294	295	293	295	-0.61%	3,528	-	+0.27%	-	-
10/19	293	297	292	297	+1.08%	12,789	-	+0.88%	-	-
10/18	292	293	289	293	+1.41%	14,994	-	-0.2%	-	-
10/17	288	290	287	289	-0.16%	13,451	-	-1.58%	-	-
10/16	287	293	287	290	+1.11%	11,466	-	-1.43%	-	-
10/15	286	287	286	287	+0.64%	8,600	-	-2.84%	-	-
10/12	286	288	284	285	-0.32%	12,128	-	-3.46%	-	-
10/11	293	293	284	286	-2.33%	19,845	-	-3.15%	-	-
10/10	297	297	290	293	-1.53%	7,056	-	-1.18%	-	-
10/09	296	298	291	297	+0.77%	22,491	-	+0.36%	-	-
10/05	294	295	294	295	+0.93%	3,308	-	-0.41%	-	-
10/04	293	293	291	292	-0.77%	10,143	-	-1.33%	-	-
10/03	293	294	293	294	0%	7,277	-	-0.56%	-	-
10/02	295	295	294	294	-0.15%	3,528	-	-0.56%	-	-
10/01	295	295	293	295	0%	6,174	-	-0.41%	-	-
09/28	300	300	295	295	-0.61%	2,646	-	-0.75%	-	-
09/27	299	299	297	297	-0.91%	6,615	-	-0.14%	-	-
09/26	301	301	299	299	-0.45%	7,938	-	+0.44%	-	-
09/25	298	301	298	301	+1.38%	11,687	-	+0.9%	-	-
09/24	297	298	295	297	-0.61%	1,985	-	-0.47%	-	-
09/21	299	299	298	298	+0.15%	2,426	-	+0.14%	-	-
09/20	298	299	297	298	-0.45%	7,277	-	-0.35%	-	-
09/19	297	300	297	299	+0.76%	5,954	-	+0.11%	-	-
09/18	297	297	296	297	+0.61%	6,615	-	-0.65%	-	-
09/14	296	297	293	295	-0.15%	19,625	-	-1.26%	-	-
09/13	296	296	284	296	-0.31%	8,379	-	-1.11%	-	-
09/12	295	297	295	297	+2.19%	662	-	-1.13%	-	-
09/11	290	293	290	290	0%	1,103	-	-3.25%	-	-
09/10	293	295	286	290	-2.44%	18,302	-	-3.25%	-	-
09/07	296	298	296	298	+0.61%	1,544	-	-1.16%	-	-
09/06	293	296	293	296	+0.46%	3,749	-	-1.76%	-	-
09/05	298	298	293	294	-1.07%	2,646	-	-2.22%	-	-
09/04	293	298	292	298	+0.61%	5,072	-	-1.16%	-	-
09/03	299	299	296	296	0%	3,749	-	-1.76%	-	-
08/31	297	299	296	296	-1.21%	2,426	-	-1.76%	-	-
08/30	299	299	295	299	+0.76%	3,308	-	-0.56%	-	-
08/29	298	299	293	297	+1.08%	6,615	-	-1.31%	-	-
08/28	297	299	292	294	-0.77%	7,497	-	-2.37%	-	-
08/27	307	307	295	296	-2.1%	21,389	-	-1.61%	-	-
08/24	309	309	302	302	-1.91%	3,969	-	+0.5%	-	-
08/23	308	308	306	308	+0.29%	4,190	-	+2.46%	-	-
08/22	303	308	303	307	0%	4,190	-	+2.15%	-	-
08/21	307	307	304	307	+1.04%	1,544	-	+2.15%	-	-
08/20	307	309	304	304	-0.15%	7,277	-	+1.1%	-	-
08/17	305	306	304	305	0%	10,584	-	+1.25%	-	-
08/16	302	305	302	305	+1.05%	6,836	-	+1.25%	-	-
08/15	300	302	299	302	0%	6,174	-	+0.2%	-	-
08/14	302	302	301	302	0%	2,867	-	-0.14%	-	-
08/13	301	302	301	302	+0.3%	3,969	-	-0.14%	-	-
08/10	303	303	296	301	-1.04%	3,969	-	-0.77%	-	-
08/09	302	304	300	304	+0.75%	2,867	-	+0.28%	-	-
08/08	303	303	299	302	-0.6%	6,836	-	-0.47%	-	-
08/07	298	303	295	303	+0.9%	2,646	-	-0.2%	-	-
08/06	296	301	296	301	+1.84%	1,985	-	-1.09%	-	-
08/03	301	301	295	295	-0.46%	9,261	-	-3.2%	-	-
08/02	295	301	295	297	-1.95%	10,143	-	-2.75%	-	-
08/01	302	304	299	302	+1.06%	6,836	-	-1.15%	-	-
07/31	302	302	295	299	-0.75%	3,308	-	-2.5%	-	-
07/30	300	302	295	302	+1.84%	5,733	-	-1.76%	-	-
07/27	298	298	296	296	+0.62%	4,851	-	-3.54%	-	-
07/26	296	298	290	294	-0.15%	6,615	-	-4.44%	-	-

平河ヒューテック（5821）の株価チャート

2012/07/26～2012/12/17

株価推移

開示資料

決算

株式

チャート