平河ヒューテック（5821）の株価チャート

2014/10/07

2014/05/16～2014/10/07

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
10/07	504	504	485	489	-0.37%	19,404	95億138万	-2.81%	8.05	0.39
10/06	491	500	474	491	+2.85%	45,864	95億3663万	-2.25%	8.08	0.39
10/03	485	487	474	477	-1.77%	49,392	92億7222万	-4.96%	7.85	0.38
10/02	494	499	485	486	-5.05%	26,460	94億3968万	-3.24%	7.99	0.39
10/01	512	512	505	512	-1.48%	15,656	99億4207万	+1.91%	8.42	0.41
09/30	539	539	495	519	-2.47%	16,979	100億9191万	+3.85%	8.55	0.42
09/29	542	542	521	532	-0.51%	13,451	103億4751万	+6.7%	8.76	0.43
09/26	535	540	528	535	-0.51%	21,609	104億40万	+7.68%	8.81	0.43
09/25	536	541	535	538	+0.68%	22,050	104億5328万	+8.66%	8.85	0.43
09/24	526	544	522	534	+2.52%	46,526	103億8277万	+8.59%	8.79	0.43
09/22	527	527	515	521	+1.59%	18,743	101億2717万	+6.56%	8.58	0.42
09/19	514	516	512	513	+0.27%	16,538	99億6852万	+5.54%	8.44	0.41
09/18	501	512	501	512	+2.17%	26,019	99億4207万	+5.48%	8.42	0.41
09/17	501	505	499	501	-0.81%	22,271	97億3054万	+3.66%	8.24	0.4
09/16	503	507	499	505	+0.27%	18,743	98億987万	+4.94%	8.31	0.41
09/12	507	507	478	503	-0.18%	59,976	97億8342万	+5.09%	8.29	0.4
09/11	503	504	498	504	+0.18%	28,665	98億105万	+5.95%	8.3	0.4
09/10	506	506	497	503	+0.91%	20,507	97億8342万	+6.43%	8.29	0.4
09/09	479	507	479	499	+1.29%	55,787	96億9529万	+5.92%	8.21	0.4
09/08	478	493	477	493	+2.94%	56,669	95億7189万	+5.01%	8.11	0.4
09/05	482	482	472	478	-0.66%	5,954	92億9866万	+2.67%	7.87	0.38
09/04	484	488	482	482	-0.09%	18,081	93億6036万	+3.8%	7.93	0.39
09/03	482	483	479	482	0%	5,954	93億6917万	+4.12%	7.93	0.39
09/02	478	483	476	482	+0.95%	12,128	93億6917万	+4.8%	7.93	0.39
09/01	477	481	473	478	-0.66%	12,128	92億8103万	+4.27%	7.86	0.38
08/29	481	481	470	481	-0.28%	14,112	93億4273万	+5.42%	7.91	0.39
08/28	472	484	471	482	+0.66%	23,594	93億6917万	+6.42%	7.93	0.39
08/27	484	485	476	479	+1.34%	15,656	93億747万	+6.42%	7.88	0.38
08/26	483	483	454	473	-2.34%	57,110	91億8408万	+5.72%	7.78	0.38
08/25	481	488	479	484	+0.66%	10,805	94億443万	+8.99%	7.96	0.39
08/22	478	487	478	481	-0.38%	22,932	93億4273万	+9.26%	7.91	0.39
08/21	476	490	474	483	+1.33%	51,156	93億7798万	+10.42%	7.94	0.39
08/20	466	477	464	476	+2.84%	46,526	92億5459万	+9.72%	7.84	0.38
08/19	465	469	459	463	-0.39%	37,044	89億9899万	+7.43%	7.62	0.37
08/18	463	467	455	465	+0.49%	18,302	90億3424万	+8.61%	7.65	0.37
08/15	463	470	462	463	-1.35%	27,783	89億9017万	+8.59%	7.61	0.37
08/14	463	471	463	469	+1.08%	30,429	91億1357万	+10.86%	7.72	0.38
08/13	451	466	447	464	+2.92%	111,353	90億1661万	+10.46%	7.64	0.37
08/12	449	453	442	451	+0.4%	23,373	87億6101万	+7.85%	7.42	0.36
08/11	441	453	436	449	+4.65%	34,839	87億2576万	+7.93%	7.39	0.36
08/08	440	440	417	429	-2.57%	19,404	83億3794万	+3.63%	7.06	0.34
08/07	438	442	433	440	-0.41%	34,178	85億5829万	+6.63%	7.25	0.35
08/06	439	447	439	442	-0.91%	23,373	85億9355万	+7.59%	7.28	0.35
08/05	458	458	438	446	+1.97%	72,545	86億7287万	+8.84%	7.34	0.36
08/04	431	439	431	438	+1.26%	45,644	85億541万	+7.27%	7.2	0.35
08/01	426	434	424	432	-0.42%	35,501	83億9964万	+6.19%	7.11	0.35
07/31	433	437	430	434	+0.84%	71,663	84億3490万	+7.16%	7.14	0.35
07/30	429	433	426	430	+1.5%	64,607	83億6439万	+6.53%	7.08	0.35
07/29	421	426	412	424	+1.85%	82,688	82億4099万	+5.22%	6.98	0.34
07/28	410	420	408	416	+2.46%	44,982	80億9116万	+3.56%	6.85	0.33
07/25	406	409	401	406	+0.79%	31,973	78億9725万	+1.33%	6.69	0.33
07/24	405	405	385	403	+0.34%	46,967	78億3555万	+0.54%	6.64	0.32
07/23	406	406	400	402	-0.34%	12,128	78億911万	+0.2%	6.61	0.32
07/22	405	406	403	403	+1.14%	3,308	78億3555万	+0.54%	6.64	0.32
07/18	405	405	393	399	-1.68%	8,820	77億4741万	-0.59%	6.56	0.32
07/17	407	410	405	405	-0.11%	24,255	78億7962万	+1.11%	6.67	0.33
07/16	405	408	405	406	+1.59%	20,948	78億8844万	+1.22%	6.68	0.33
07/15	400	404	400	400	+1.03%	11,246	77億6504万	-0.11%	6.58	0.32
07/14	394	397	393	395	+0.81%	12,789	76億8572万	-1.13%	6.51	0.32
07/11	395	395	392	392	-1.37%	7,718	76億2402万	-1.93%	6.46	0.31
07/10	401	402	397	398	-0.57%	18,081	77億2979万	-0.57%	6.55	0.32
07/09	401	402	400	400	-1.12%	15,215	77億7385万	0%	6.58	0.32
07/08	403	410	400	405	+0.56%	48,290	78億6199万	+1.13%	6.66	0.32
07/07	403	403	399	402	-0.67%	7,718	78億1792万	+0.57%	6.62	0.32
07/04	408	408	404	405	+0.9%	17,640	78億7081万	+1.25%	6.67	0.33
07/03	404	404	401	401	+0.23%	7,497	78億30万	+0.34%	6.61	0.32
07/02	405	405	400	400	-0.67%	21,609	77億8267万	+0.11%	6.59	0.32
07/01	401	406	400	403	+0.57%	17,420	78億3555万	+1.05%	6.64	0.32
06/30	403	403	398	401	+0.34%	28,224	77億9148万	+0.48%	6.6	0.32
06/27	404	404	397	400	-0.34%	20,286	77億6504万	+0.14%	6.58	0.32
06/26	401	402	399	401	-0.11%	7,718	77億9148万	+0.48%	6.6	0.32
06/25	404	404	398	401	+0.68%	15,435	78億30万	+0.34%	6.61	0.32
06/24	396	400	396	399	+0.23%	7,497	77億4741万	-0.09%	6.56	0.32
06/23	397	401	397	398	+0.23%	9,041	77億2979万	-0.32%	6.55	0.32
06/20	402	405	392	397	-2.13%	25,358	77億1216万	-0.3%	6.53	0.32
06/19	405	407	403	405	+0.22%	13,892	78億7962万	+1.87%	6.67	0.33
06/18	408	411	404	405	-1.22%	14,112	78億6199万	+1.9%	6.66	0.32
06/17	408	410	406	410	+1.23%	30,209	79億5895万	+3.68%	6.74	0.33
06/16	398	406	398	405	+1.59%	18,743	78億6199万	+2.67%	6.66	0.32
06/13	399	400	395	398	+0.46%	21,609	77億3860万	+1.58%	6.55	0.32
06/12	393	396	393	396	+0.46%	9,041	77億334万	+1.37%	6.52	0.32
06/11	394	396	392	395	0%	8,159	76億6809万	+1.43%	6.49	0.32
06/10	394	396	392	395	0%	14,994	76億6809万	+1.95%	6.49	0.32
06/09	399	404	392	395	-1.14%	32,193	76億6809万	+2.22%	6.49	0.32
06/06	400	403	397	399	+0.92%	39,249	77億5623万	+3.93%	6.57	0.32
06/05	395	397	395	395	-0.23%	7,497	76億8572万	+3.52%	6.51	0.32
06/04	396	399	395	396	-0.57%	27,122	77億334万	+4.31%	6.52	0.32
06/03	407	407	397	399	+0.8%	20,066	77億4741万	+5.46%	6.56	0.32
06/02	399	400	395	395	-1.13%	43,659	76億8572万	+5.18%	6.51	0.32
05/30	399	403	399	400	-0.23%	59,756	77億7385万	+6.95%	6.58	0.32
05/29	399	403	395	401	+0.8%	55,787	77億9148万	+7.77%	6.6	0.32
05/28	399	399	394	398	0%	29,327	77億2979万	+7.5%	6.55	0.32
05/27	405	405	395	398	-1.35%	19,404	77億2979万	+8.08%	6.55	0.32
05/26	412	412	397	403	+0.79%	33,296	78億3555万	+10.16%	6.64	0.32
05/23	406	406	397	400	-2%	23,153	77億7385万	+9.89%	6.58	0.32
05/22	386	408	385	408	+4.9%	92,831	79億3251万	+12.75%	6.72	0.33
05/21	385	390	382	389	-0.23%	49,833	75億6232万	+8.09%	6.4	0.31
05/20	392	392	386	390	-0.23%	42,116	75億7995万	+8.94%	6.42	0.31
05/19	389	391	385	391	+0.82%	48,069	75億9758万	+9.81%	6.43	0.31
05/16	376	389	376	388	+4.27%	117,968	75億3588万	+9.23%	6.38	0.31

平河ヒューテック（5821）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート