平河ヒューテック（5821）の株価チャート
2013/12/20～2014/05/23
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 |
| 05/23 | 406 | 406 | 397 | 400 | -2% | 23,153 | 77億7385万 | +9.89% | 4.91 | 0.24 |
| 05/22 | 386 | 408 | 385 | 408 | +4.9% | 92,831 | 79億3251万 | +12.75% | 5.01 | 0.24 |
| 05/21 | 385 | 390 | 382 | 389 | -0.23% | 49,833 | 75億6232万 | +8.09% | 4.77 | 0.23 |
| 05/20 | 392 | 392 | 386 | 390 | -0.23% | 42,116 | 75億7995万 | +8.94% | 4.78 | 0.23 |
| 05/19 | 389 | 391 | 385 | 391 | +0.82% | 48,069 | 75億9758万 | +9.81% | 4.79 | 0.23 |
| 05/16 | 376 | 389 | 376 | 388 | +4.27% | 117,968 | 75億3588万 | +9.23% | 4.76 | 0.23 |
| 05/15 | 365 | 374 | 365 | 372 | +0.24% | 6,615 | 72億2739万 | +5.35% | 4.56 | 0.22 |
| 05/14 | 371 | 376 | 360 | 371 | +0.12% | 75,852 | 72億977万 | +5.09% | 4.55 | 0.22 |
| 05/13 | 366 | 373 | 365 | 371 | +1.36% | 36,383 | 72億95万 | +5.26% | 4.54 | 0.22 |
| 05/12 | 360 | 366 | 360 | 366 | +0.75% | 28,224 | 71億400万 | +3.84% | 4.48 | 0.22 |
| 05/09 | 354 | 363 | 354 | 363 | +1.52% | 28,665 | 70億5112万 | +3.07% | 4.45 | 0.22 |
| 05/08 | 357 | 360 | 352 | 357 | +2.6% | 57,771 | 69億4535万 | +1.53% | 4.38 | 0.21 |
| 05/07 | 351 | 351 | 347 | 348 | -0.9% | 9,482 | 67億6907万 | -1.05% | 4.27 | 0.21 |
| 05/02 | 351 | 352 | 349 | 351 | +0.26% | 3,749 | 68億3077万 | -0.15% | 4.31 | 0.21 |
| 05/01 | 349 | 351 | 348 | 351 | +0.39% | 7,718 | 68億1314万 | -0.69% | 4.3 | 0.21 |
| 04/30 | 349 | 350 | 348 | 349 | +0.65% | 11,246 | 67億8670万 | -1.35% | 4.28 | 0.21 |
| 04/28 | 349 | 350 | 345 | 347 | -0.13% | 4,410 | 67億4263万 | -1.99% | 4.25 | 0.21 |
| 04/25 | 348 | 348 | 342 | 347 | +1.86% | 3,969 | 67億5144万 | -2.14% | 4.26 | 0.21 |
| 04/24 | 346 | 348 | 338 | 341 | -1.83% | 28,224 | 66億2805万 | -3.93% | 4.18 | 0.2 |
| 04/23 | 351 | 351 | 345 | 347 | -0.78% | 13,010 | 67億5144万 | -2.42% | 4.26 | 0.21 |
| 04/22 | 352 | 352 | 350 | 350 | -0.13% | 2,646 | 68億433万 | -1.65% | 4.29 | 0.21 |
| 04/21 | 354 | 354 | 350 | 351 | -1.4% | 6,836 | 68億1314万 | -1.8% | 4.3 | 0.21 |
| 04/18 | 352 | 356 | 352 | 356 | +0.9% | 1,103 | 69億1009万 | -0.4% | 4.36 | 0.21 |
| 04/17 | 356 | 356 | 352 | 352 | +1.57% | 6,615 | 68億4840万 | -1.57% | 4.32 | 0.21 |
| 04/16 | 345 | 349 | 337 | 347 | -0.26% | 28,004 | 67億4263万 | -3.09% | 4.25 | 0.21 |
| 04/15 | 348 | 351 | 347 | 348 | +0.66% | 10,584 | 67億6026万 | -3.11% | 4.27 | 0.21 |
| 04/14 | 345 | 356 | 345 | 346 | -0.91% | 6,395 | 67億1619万 | -4.01% | 4.24 | 0.21 |
| 04/11 | 349 | 357 | 348 | 349 | -0.26% | 15,656 | 67億7788万 | -3.39% | 4.28 | 0.21 |
| 04/10 | 349 | 353 | 349 | 350 | +0.26% | 26,240 | 67億9551万 | -3.41% | 4.29 | 0.21 |
| 04/09 | 355 | 355 | 349 | 349 | -2.04% | 48,731 | 67億7788万 | -3.92% | 4.28 | 0.21 |
| 04/08 | 358 | 358 | 355 | 356 | -0.63% | 9,261 | 69億1891万 | -1.93% | 4.37 | 0.21 |
| 04/07 | 356 | 363 | 356 | 358 | -0.25% | 10,143 | 69億6298万 | -1.3% | 4.39 | 0.21 |
| 04/04 | 361 | 362 | 357 | 359 | -0.5% | 9,702 | 69億8060万 | -1.32% | 4.41 | 0.21 |
| 04/03 | 358 | 363 | 358 | 361 | +0.51% | 12,789 | 70億1586万 | -1.1% | 4.43 | 0.22 |
| 04/02 | 366 | 366 | 358 | 359 | -1.12% | 7,277 | 69億8060万 | -1.59% | 4.41 | 0.21 |
| 04/01 | 361 | 366 | 356 | 363 | +0.75% | 13,671 | 70億5993万 | -0.75% | 4.46 | 0.22 |
| 03/31 | 366 | 366 | 357 | 361 | -0.25% | 11,907 | 70億705万 | -1.49% | 6.16 | 0.24 |
| 03/28 | 356 | 366 | 354 | 361 | -0.37% | 14,774 | 70億2467万 | -1.51% | 6.17 | 0.24 |
| 03/27 | 372 | 372 | 363 | 363 | -1.72% | 17,420 | 70億5112万 | -1.14% | 6.19 | 0.25 |
| 03/26 | 371 | 371 | 367 | 369 | +0.62% | 18,302 | 71億7451万 | +0.59% | 6.3 | 0.25 |
| 03/25 | 366 | 368 | 363 | 367 | +1.76% | 9,923 | 71億3044万 | -0.03% | 6.26 | 0.25 |
| 03/24 | 354 | 367 | 354 | 361 | +1.92% | 21,830 | 70億705万 | -1.76% | 6.16 | 0.24 |
| 03/20 | 361 | 361 | 353 | 354 | -2.26% | 16,097 | 68億7484万 | -3.61% | 6.04 | 0.24 |
| 03/19 | 363 | 365 | 359 | 362 | +1.01% | 5,072 | 70億3349万 | -1.66% | 6.18 | 0.24 |
| 03/18 | 358 | 360 | 357 | 358 | +0.64% | 8,379 | 69億6298万 | -2.91% | 6.12 | 0.24 |
| 03/17 | 356 | 359 | 356 | 356 | -1.01% | 50,274 | 69億1891万 | -3.52% | 6.08 | 0.24 |
| 03/14 | 368 | 369 | 357 | 360 | -2.94% | 35,942 | 69億8942万 | -2.8% | 6.14 | 0.24 |
| 03/13 | 374 | 374 | 370 | 371 | -0.37% | 12,789 | 72億95万 | +0.14% | 6.33 | 0.25 |
| 03/12 | 378 | 378 | 371 | 372 | +0.12% | 11,907 | 72億2739万 | +0.51% | 6.35 | 0.25 |
| 03/11 | 371 | 386 | 369 | 371 | -0.12% | 54,684 | 72億1858万 | +0.66% | 6.34 | 0.25 |
| 03/10 | 371 | 375 | 371 | 372 | +0.37% | 17,199 | 72億2739万 | +0.78% | 6.35 | 0.25 |
| 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 |
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。
