平河ヒューテック（5821）の株価チャート
2013/10/08～2014/03/07
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 |
| 2014 |
| 03/07 | 374 | 374 | 369 | 371 | +0.37% | 7,497 | 72億95万 | +0.14% | 6.33 | 0.25 |
| 03/06 | 369 | 380 | 367 | 369 | +0.62% | 21,389 | 71億7451万 | -0.23% | 6.3 | 0.25 |
| 03/05 | 361 | 371 | 361 | 367 | +1.25% | 11,246 | 71億3044万 | -0.84% | 6.26 | 0.25 |
| 03/04 | 359 | 365 | 356 | 362 | +1.01% | 19,404 | 70億4230万 | -2.07% | 6.19 | 0.25 |
| 03/03 | 372 | 372 | 356 | 359 | -4.12% | 60,417 | 69億7179万 | -3.05% | 6.12 | 0.24 |
| 02/28 | 373 | 379 | 372 | 374 | +0.12% | 4,851 | 72億7146万 | +0.85% | 6.39 | 0.25 |
| 02/27 | 380 | 380 | 372 | 374 | -1.08% | 13,892 | 72億6265万 | +0.73% | 6.38 | 0.25 |
| 02/26 | 380 | 381 | 377 | 378 | -0.24% | 11,907 | 73億4197万 | +1.55% | 6.45 | 0.26 |
| 02/25 | 375 | 382 | 375 | 379 | +1.33% | 19,184 | 73億5960万 | +1.52% | 6.46 | 0.26 |
| 02/24 | 376 | 377 | 372 | 374 | -0.6% | 11,907 | 72億6265万 | +0.19% | 6.38 | 0.25 |
| 02/21 | 368 | 380 | 368 | 376 | +2.22% | 53,361 | 73億672万 | +0.53% | 6.42 | 0.25 |
| 02/20 | 368 | 376 | 366 | 368 | +1.12% | 28,886 | 71億4807万 | -1.92% | 6.28 | 0.25 |
| 02/19 | 363 | 366 | 363 | 364 | -0.12% | 8,379 | 70億6874万 | -3.01% | 6.21 | 0.25 |
| 02/18 | 363 | 367 | 361 | 364 | 0% | 32,414 | 70億7756万 | -3.15% | 6.22 | 0.25 |
| 02/17 | 358 | 368 | 358 | 364 | -0.25% | 6,395 | 70億7756万 | -3.66% | 6.22 | 0.25 |
| 02/14 | 372 | 372 | 363 | 365 | -1.83% | 16,538 | 70億9518万 | -3.42% | 6.23 | 0.25 |
| 02/13 | 380 | 380 | 372 | 372 | -1.44% | 9,923 | 72億2739万 | -1.62% | 6.35 | 0.25 |
| 02/12 | 371 | 380 | 371 | 377 | +1.34% | 29,768 | 73億3316万 | -0.18% | 6.44 | 0.26 |
| 02/10 | 367 | 376 | 367 | 372 | -0.48% | 25,137 | 72億3621万 | -1.24% | 6.36 | 0.25 |
| 02/07 | 372 | 377 | 369 | 374 | +1.85% | 25,578 | 72億7146万 | -0.76% | 6.39 | 0.25 |
| 02/06 | 367 | 369 | 361 | 367 | +2.53% | 30,870 | 71億3925万 | -2.3% | 6.27 | 0.25 |
| 02/05 | 358 | 364 | 356 | 358 | 0% | 75,411 | 69億6298万 | -4.71% | 6.12 | 0.24 |
| 02/04 | 370 | 370 | 356 | 358 | -3.78% | 121,055 | 69億6298万 | -4.46% | 6.12 | 0.24 |
| 02/03 | 378 | 378 | 372 | 372 | -2.15% | 16,758 | 72億3621万 | -0.71% | 6.36 | 0.25 |
| 01/31 | 383 | 383 | 370 | 380 | +1.57% | 45,423 | 73億9486万 | +1.74% | 6.5 | 0.26 |
| 01/30 | 373 | 378 | 367 | 375 | +0.12% | 44,100 | 72億8028万 | +0.43% | 6.4 | 0.25 |
| 01/29 | 369 | 379 | 369 | 374 | +2.1% | 33,296 | 72億7146万 | +0.31% | 6.39 | 0.25 |
| 01/28 | 369 | 373 | 366 | 366 | -0.74% | 35,501 | 71億2163万 | -1.49% | 6.26 | 0.25 |
| 01/27 | 370 | 381 | 364 | 369 | -0.97% | 95,036 | 71億7451万 | -0.76% | 6.3 | 0.25 |
| 01/24 | 371 | 379 | 371 | 373 | -3.63% | 125,465 | 72億4502万 | +0.48% | 6.36 | 0.25 |
| 01/23 | 386 | 391 | 386 | 387 | -0.7% | 49,392 | 75億1825万 | +4.55% | 6.6 | 0.26 |
| 01/22 | 394 | 396 | 382 | 390 | -1.38% | 68,796 | 75億7114万 | +5.57% | 6.65 | 0.26 |
| 01/21 | 395 | 399 | 394 | 395 | -0.23% | 61,299 | 76億7690万 | +7.63% | 6.74 | 0.27 |
| 01/20 | 394 | 398 | 394 | 396 | +0.69% | 31,532 | 76億9453万 | +8.47% | 6.76 | 0.27 |
| 01/17 | 394 | 398 | 393 | 393 | +0.81% | 56,007 | 76億4165万 | +8.32% | 6.71 | 0.27 |
| 01/16 | 390 | 398 | 388 | 390 | +0.94% | 99,225 | 75億7995万 | +8.04% | 6.66 | 0.26 |
| 01/15 | 390 | 394 | 381 | 386 | -1.16% | 98,784 | 75億944万 | +7.63% | 6.6 | 0.26 |
| 01/14 | 392 | 394 | 381 | 391 | -0.81% | 101,871 | 75億9758万 | +9.2% | 6.67 | 0.26 |
| 01/10 | 381 | 398 | 379 | 394 | +5.21% | 196,907 | 76億5927万 | +10.7% | 6.73 | 0.27 |
| 01/09 | 373 | 379 | 372 | 375 | +1.23% | 65,709 | 72億8028万 | +5.82% | 6.4 | 0.25 |
| 01/08 | 367 | 372 | 367 | 370 | +1.37% | 50,495 | 71億9214万 | +4.84% | 6.32 | 0.25 |
| 01/07 | 362 | 378 | 362 | 365 | +0.75% | 140,459 | 70億9518万 | +3.72% | 6.23 | 0.25 |
| 01/06 | 363 | 364 | 361 | 362 | +0.63% | 103,856 | 70億4230万 | +3.24% | 6.19 | 0.25 |
| 2013 |
| 12/30 | 357 | 361 | 357 | 360 | +0.76% | 47,187 | 69億9823万 | +2.88% | 6.15 | 0.24 |
| 12/27 | 358 | 358 | 352 | 357 | +0.64% | 33,075 | 69億4535万 | +2.11% | 6.1 | 0.24 |
| 12/26 | 350 | 356 | 350 | 355 | +1.82% | 46,746 | 69億128万 | +1.75% | 6.06 | 0.24 |
| 12/25 | 345 | 349 | 341 | 349 | +1.18% | 80,483 | 67億7788万 | -0.07% | 5.95 | 0.24 |
| 12/24 | 356 | 356 | 345 | 345 | -3.18% | 80,483 | 66億9856万 | -0.96% | 5.88 | 0.23 |
| 12/20 | 358 | 361 | 353 | 356 | -0.25% | 56,889 | 69億1891万 | +2.3% | 6.08 | 0.24 |
| 12/19 | 362 | 363 | 356 | 357 | -1.99% | 70,781 | 69億3653万 | +2.56% | 6.09 | 0.24 |
| 12/18 | 362 | 366 | 360 | 364 | +1.26% | 96,800 | 70億7756万 | +4.95% | 6.22 | 0.25 |
| 12/17 | 356 | 363 | 356 | 360 | +1.28% | 61,961 | 69億8942万 | +3.94% | 6.14 | 0.24 |
| 12/16 | 354 | 357 | 354 | 355 | +0.9% | 58,874 | 69億128万 | +2.93% | 6.06 | 0.24 |
| 12/13 | 350 | 353 | 347 | 352 | +1.17% | 76,514 | 68億3958万 | +2.01% | 6.01 | 0.24 |
| 12/12 | 348 | 350 | 345 | 348 | 0% | 26,240 | 67億6026万 | +1.12% | 5.94 | 0.24 |
| 12/11 | 349 | 350 | 345 | 348 | 0% | 32,193 | 67億6026万 | +1.12% | 5.94 | 0.24 |
| 12/10 | 348 | 349 | 346 | 348 | -0.13% | 34,398 | 67億6026万 | +1.12% | 5.94 | 0.24 |
| 12/09 | 345 | 349 | 345 | 348 | +0.92% | 30,870 | 67億6907万 | +1.54% | 5.95 | 0.24 |
| 12/06 | 347 | 347 | 345 | 345 | -0.39% | 28,886 | 67億737万 | +0.62% | 5.89 | 0.23 |
| 12/05 | 346 | 347 | 345 | 346 | +0.26% | 21,168 | 67億3381万 | +1.02% | 5.92 | 0.23 |
| 12/04 | 349 | 349 | 345 | 346 | -0.13% | 45,644 | 67億1619万 | +0.75% | 5.9 | 0.23 |
| 12/03 | 347 | 347 | 344 | 346 | 0% | 36,162 | 67億2500万 | +0.88% | 5.91 | 0.23 |
| 12/02 | 343 | 347 | 343 | 346 | +0.53% | 30,209 | 67億2500万 | +0.88% | 5.91 | 0.23 |
| 11/29 | 343 | 346 | 341 | 344 | -0.13% | 25,137 | 66億8975万 | +0.36% | 5.88 | 0.23 |
| 11/28 | 345 | 346 | 344 | 345 | -0.26% | 6,615 | 66億9856万 | +0.49% | 5.88 | 0.23 |
| 11/27 | 347 | 347 | 345 | 346 | +0.13% | 11,246 | 67億1619万 | +0.75% | 5.9 | 0.23 |
| 11/26 | 346 | 346 | 343 | 345 | +0.26% | 10,805 | 67億737万 | +0.62% | 5.89 | 0.23 |
| 11/25 | 345 | 345 | 343 | 344 | +0.13% | 28,886 | 66億8975万 | +0.36% | 5.88 | 0.23 |
| 11/22 | 344 | 346 | 340 | 344 | -0.13% | 27,342 | 66億8093万 | +0.22% | 5.87 | 0.23 |
| 11/21 | 343 | 348 | 342 | 344 | +0.26% | 33,296 | 66億8975万 | +0.36% | 5.88 | 0.23 |
| 11/20 | 341 | 345 | 340 | 343 | 0% | 16,758 | 66億7212万 | +0.38% | 5.86 | 0.23 |
| 11/19 | 344 | 347 | 341 | 343 | -0.13% | 24,255 | 66億7212万 | +0.38% | 5.86 | 0.23 |
| 11/18 | 344 | 346 | 343 | 344 | +0.26% | 14,994 | 66億8093万 | +0.52% | 5.87 | 0.23 |
| 11/15 | 341 | 348 | 341 | 343 | +0.4% | 45,423 | 66億6330万 | +0.25% | 5.85 | 0.23 |
| 11/14 | 340 | 342 | 340 | 341 | +0.67% | 17,199 | 66億3686万 | -0.15% | 5.83 | 0.23 |
| 11/13 | 337 | 340 | 337 | 339 | 0% | 14,774 | 65億9279万 | -0.52% | 5.79 | 0.23 |
| 11/12 | 339 | 341 | 337 | 339 | +0.67% | 16,538 | 65億9279万 | -0.52% | 5.79 | 0.23 |
| 11/11 | 341 | 342 | 337 | 337 | -0.8% | 10,364 | 65億4872万 | -1.47% | 5.75 | 0.23 |
| 11/08 | 336 | 341 | 330 | 340 | -0.27% | 18,963 | 66億161万 | -0.68% | 5.8 | 0.23 |
| 11/07 | 337 | 341 | 336 | 341 | -0.79% | 12,348 | 66億1923万 | -0.7% | 5.81 | 0.23 |
| 11/06 | 345 | 345 | 339 | 343 | +1.34% | 20,286 | 66億7212万 | +0.09% | 5.86 | 0.23 |
| 11/05 | 336 | 344 | 335 | 339 | -1.06% | 29,988 | 65億8398万 | -1.52% | 5.78 | 0.23 |
| 11/01 | 350 | 350 | 341 | 342 | -1.95% | 29,106 | 66億5449万 | -0.46% | 5.85 | 0.23 |
| 10/31 | 349 | 350 | 347 | 349 | -0.26% | 20,507 | 67億8670万 | +1.22% | 5.96 | 0.24 |
| 10/30 | 349 | 350 | 345 | 350 | +1.05% | 55,125 | 68億433万 | +1.48% | 5.98 | 0.24 |
| 10/29 | 346 | 352 | 346 | 346 | +0.26% | 14,774 | 67億3381万 | +0.43% | 5.92 | 0.23 |
| 10/28 | 352 | 352 | 345 | 346 | +0.66% | 23,594 | 67億1619万 | +0.17% | 5.9 | 0.23 |
| 10/25 | 346 | 346 | 342 | 343 | +0.13% | 20,286 | 66億7212万 | -0.49% | 5.86 | 0.23 |
| 10/24 | 344 | 344 | 342 | 343 | -0.13% | 5,072 | 66億6330万 | -0.62% | 5.85 | 0.23 |
| 10/23 | 344 | 345 | 341 | 343 | +0.26% | 34,839 | 66億7212万 | -0.49% | 5.86 | 0.23 |
| 10/22 | 342 | 343 | 340 | 342 | 0% | 28,004 | 66億5449万 | -0.46% | 5.85 | 0.23 |
| 10/21 | 341 | 342 | 341 | 342 | +0.8% | 27,783 | 66億5449万 | -0.46% | 5.85 | 0.23 |
| 10/18 | 340 | 341 | 339 | 340 | 0% | 13,671 | 66億161万 | -1.26% | 5.8 | 0.23 |
| 10/17 | 340 | 341 | 338 | 340 | +0.81% | 18,963 | 66億161万 | -1.26% | 5.8 | 0.23 |
| 10/16 | 337 | 339 | 336 | 337 | -0.27% | 7,277 | 65億4872万 | -1.76% | 5.75 | 0.23 |
| 10/15 | 342 | 342 | 333 | 338 | -0.8% | 64,386 | 65億6635万 | -1.5% | 5.77 | 0.23 |
| 10/11 | 343 | 343 | 333 | 341 | +0.67% | 46,305 | 66億1923万 | -0.41% | 5.81 | 0.23 |
| 10/10 | 338 | 338 | 337 | 338 | +0.27% | 5,292 | 65億7516万 | -1.08% | 5.78 | 0.23 |
| 10/09 | 337 | 337 | 331 | 337 | +0.13% | 20,948 | 65億5754万 | -1.05% | 5.76 | 0.23 |
| 10/08 | 341 | 341 | 322 | 337 | -1.72% | 76,293 | 65億4872万 | -0.89% | 5.75 | 0.23 |
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。
