平河ヒューテック（5821）の株価チャート

2013/05/01

2012/11/30～2013/05/01

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
2013
05/01	403	408	401	406	+1.47%	13,892	78億8844万	+1.47%	6.93	0.27
04/30	405	407	398	400	-1.12%	29,106	77億7385万	0%	6.83	0.27
04/26	405	405	401	405	+0.68%	19,625	78億6199万	+0.88%	6.91	0.27
04/25	398	405	396	402	+1.49%	25,137	78億911万	+0.2%	6.86	0.27
04/24	394	397	393	396	+0.69%	17,420	76億9453万	-1.51%	6.76	0.27
04/23	392	397	386	393	+0.46%	9,923	76億4165万	-2.43%	6.71	0.27
04/22	399	399	386	391	+1.41%	18,302	75億6842万	-2.88%	11.2	0.44
04/19	398	399	385	386	-2.3%	15,435	74億6318万	-4.47%	11.04	0.44
04/18	390	398	389	395	+0.46%	15,215	76億3858万	-2.71%	11.3	0.45
04/17	399	404	393	393	-1.25%	16,538	76億350万	-3.39%	11.25	0.45
04/16	400	404	393	398	-2.12%	17,199	76億9997万	-2.41%	11.39	0.45
04/15	406	408	400	407	+0.22%	4,851	78億6660万	-0.54%	11.64	0.46
04/12	400	408	400	406	-0.22%	22,712	78億4906万	-0.76%	11.61	0.46
04/11	402	408	402	407	+1.13%	11,466	78億6660万	-0.54%	11.64	0.46
04/10	408	408	399	402	-1.55%	7,277	77億7890万	-1.65%	11.51	0.46
04/09	407	415	407	409	+0.33%	16,979	79億167万	+0.15%	11.69	0.46
04/08	404	411	397	407	-0.77%	19,404	78億7537万	-0.18%	11.65	0.46
04/05	413	416	405	410	+2.72%	22,050	79億3675万	+0.6%	11.74	0.47
04/04	388	400	381	400	+4.51%	12,348	77億2628万	-1.83%	11.43	0.45
04/03	366	385	366	382	+3.95%	10,143	73億9302万	-5.83%	10.94	0.43
04/02	364	372	355	368	-3.91%	21,168	71億1238万	-9.63%	10.52	0.42
04/01	409	409	383	383	-7.05%	19,845	74億179万	-5.95%	10.95	0.43
03/29	420	420	412	412	-1.3%	9,923	80億302万	+1.18%	13.03	0.5
03/28	415	419	411	417	+0.55%	11,687	81億878万	+2.77%	13.21	0.51
03/27	420	420	406	415	-0.54%	12,789	80億6471万	+2.46%	13.13	0.51
03/26	415	417	396	417	+0.22%	28,445	81億878万	+3.53%	13.21	0.51
03/25	419	421	416	416	-0.43%	22,050	80億9116万	+3.82%	13.18	0.51
03/22	419	423	418	418	-0.22%	9,261	81億2641万	+4.8%	13.24	0.51
03/21	415	424	415	419	+1.09%	23,814	81億4404万	+5.29%	13.26	0.51
03/19	413	416	413	415	+0.33%	6,615	80億5590万	+4.67%	13.12	0.51
03/18	420	420	413	413	-0.87%	20,066	80億2946万	+5.13%	13.08	0.51
03/15	420	420	417	417	-0.97%	10,805	80億9997万	+6.87%	13.19	0.51
03/14	420	421	411	421	+0.76%	7,056	81億7929万	+8.75%	13.32	0.51
03/13	420	420	411	418	-0.11%	5,292	81億1760万	+8.77%	13.22	0.51
03/12	420	421	418	418	-0.32%	7,718	81億2641万	+10.04%	13.24	0.51
03/11	415	421	415	420	+2.55%	13,010	81億5285万	+11.27%	13.28	0.51
03/08	401	412	401	409	+1.46%	43,439	79億5013万	+9.38%	12.95	0.5
03/07	407	408	402	403	-0.78%	13,230	78億3555万	+8.97%	12.76	0.49
03/06	399	414	399	406	+2.05%	22,932	78億9725万	+10.72%	12.86	0.5
03/05	408	413	397	398	-2.34%	27,783	77億3860万	+9.39%	12.6	0.49
03/04	395	415	395	408	+4.53%	26,681	79億2369万	+12.63%	12.91	0.5
03/01	390	395	387	390	+0.47%	23,814	75億7995万	+8.94%	12.35	0.48
02/28	386	392	385	388	+0.12%	17,420	75億4469万	+9.05%	12.29	0.47
02/27	386	390	385	388	+0.35%	15,215	75億3588万	+9.85%	12.27	0.47
02/26	388	390	385	386	-0.7%	14,553	75億944万	+10.08%	12.23	0.47
02/25	386	390	386	389	+2.39%	19,845	75億6232万	+11.49%	12.32	0.48
02/22	385	386	379	380	-1.53%	26,240	73億8604万	+9.84%	12.03	0.46
02/21	385	387	381	386	+0.12%	38,808	75億62万	+12.19%	12.22	0.47
02/20	367	385	367	385	+3.28%	41,234	74億9181万	+12.72%	12.2	0.47
02/19	369	375	365	373	+1.11%	46,526	72億5383万	+10.1%	11.81	0.46
02/18	364	371	363	369	+0.25%	10,805	71億7451万	+9.54%	11.68	0.45
02/15	370	374	349	368	-2.75%	111,573	71億5688万	+9.93%	11.66	0.45
02/14	359	379	356	379	+4.11%	46,526	73億5960万	+13.72%	11.99	0.46
02/13	357	364	353	364	+2.82%	104,738	70億6874万	+9.88%	11.51	0.44
02/12	340	357	339	354	+5.12%	62,402	68億7484万	+7.52%	11.2	0.43
02/08	340	340	337	337	-0.4%	14,553	65億3991万	+2.91%	10.65	0.41
02/07	339	340	338	338	0%	14,333	65億6635万	+3.64%	10.69	0.41
02/06	336	338	336	338	+0.81%	14,112	65億6635万	+3.96%	10.69	0.41
02/05	334	337	334	335	-0.14%	16,317	65億1347万	+3.76%	10.61	0.41
02/04	335	337	334	336	+1.51%	29,106	65億2228万	+4.22%	10.62	0.41
02/01	333	333	329	331	+0.28%	15,435	64億2533万	+2.99%	10.46	0.4
01/31	333	333	330	330	-0.27%	7,497	64億770万	+3.36%	10.44	0.4
01/30	331	332	327	331	+0.28%	17,861	64億2533万	+3.97%	10.46	0.4
01/29	326	331	325	330	+0.41%	10,584	64億770万	+4.01%	10.44	0.4
01/28	330	331	327	328	+0.14%	10,584	63億8126万	+3.91%	10.39	0.4
01/25	329	330	327	328	+0.84%	20,727	63億7244万	+4.42%	10.38	0.4
01/24	324	325	322	325	+0.28%	21,609	63億1956万	+3.89%	10.29	0.4
01/23	327	328	323	324	-0.97%	15,656	63億193万	+3.93%	10.26	0.4
01/22	331	331	327	327	-0.69%	11,687	63億6363万	+5.63%	10.36	0.4
01/21	336	336	329	330	-1.22%	13,230	64億770万	+6.7%	10.44	0.4
01/18	334	335	329	334	+2.79%	14,333	64億8703万	+8.37%	10.57	0.41
01/17	327	331	324	325	-0.83%	17,420	63億1075万	+6.12%	10.28	0.4
01/16	330	330	325	327	0%	24,696	63億6363万	+7.36%	10.36	0.4
01/15	327	331	324	327	+1.98%	37,044	63億6363万	+8.07%	10.36	0.4
01/11	322	327	321	321	-0.14%	29,768	62億4024万	+6.32%	10.16	0.39
01/10	319	324	319	322	+1.29%	25,137	62億4905万	+7.18%	10.18	0.39
01/09	314	318	314	317	-0.43%	20,727	61億6973万	+6.17%	10.05	0.39
01/08	318	319	317	319	+0.57%	11,246	61億9617万	+6.99%	10.09	0.39
01/07	317	317	317	317	+2.04%	23,814	61億6091万	+6.74%	10.03	0.39
01/04	312	312	309	311	+1.78%	37,044	60億3752万	+5.31%	9.83	0.38
2012
12/28	307	307	305	305	+0.15%	26,019	-	+3.81%	-	-
12/27	303	307	303	305	+0.75%	18,081	-	+3.66%	-	-
12/26	306	306	299	302	+0.3%	25,799	-	+3.24%	-	-
12/25	299	302	298	302	+1.22%	25,799	-	+3.28%	-	-
12/21	301	301	297	298	-0.45%	15,435	-	+2.39%	-	-
12/20	299	301	297	299	+0.15%	12,789	-	+2.86%	-	-
12/19	300	300	298	299	+0.3%	15,656	-	+3.06%	-	-
12/18	296	299	294	298	+0.46%	14,112	-	+3.1%	-	-
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%	-	-

平河ヒューテック（5821）の株価チャート

2012/11/30～2013/05/01

株価推移

開示資料

決算

株式

チャート