平河ヒューテック（5821）の株価チャート

2015/01/22

2014/08/22～2015/01/22

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
2015
01/22	482	483	477	480	-0.38%	40,131	93億2510万	-3.26%	7.9	0.39
01/21	493	498	472	482	-2.75%	76,073	93億6036万	-3.09%	7.93	0.39
01/20	505	505	488	495	+0.65%	54,243	96億2477万	-0.35%	8.15	0.4
01/19	490	492	488	492	+0.37%	26,901	95億6308万	-1.19%	8.1	0.4
01/16	495	495	488	490	-1.46%	10,805	95億2782万	-1.95%	8.07	0.39
01/15	492	501	488	498	+1.2%	25,799	96億6884万	-0.5%	8.19	0.4
01/14	515	515	491	492	-4.58%	5,954	95億5426万	-1.87%	8.09	0.39
01/13	493	515	487	515	+3.09%	18,302	100億1259万	+2.63%	8.48	0.41
01/09	498	505	498	500	-0.54%	6,836	97億1291万	-0.44%	8.23	0.4
01/08	504	505	497	502	-0.54%	10,364	97億6580万	+0.1%	8.27	0.4
01/07	510	510	494	505	-0.89%	17,420	98億1868万	+0.64%	8.32	0.41
01/06	525	525	507	510	-2.43%	17,640	99億682万	+1.54%	8.39	0.41
01/05	508	526	508	522	+3.41%	20,948	101億5361万	+4.28%	8.6	0.42
2014
12/30	516	516	504	505	+0.36%	7,497	98億1868万	+1.04%	8.32	0.41
12/29	504	510	498	503	0%	9,482	97億8342万	+0.88%	8.29	0.4
12/26	499	503	496	503	+1.65%	19,625	97億8342万	+1.08%	8.29	0.4
12/25	506	506	492	495	-1.44%	19,404	96億2477万	-0.35%	8.15	0.4
12/24	506	506	492	502	+2.12%	16,979	97億6580万	+1.31%	8.27	0.4
12/22	494	495	474	492	0%	20,507	95億6308万	-0.59%	8.1	0.4
12/19	488	494	488	492	+1.12%	12,789	95億6308万	-0.39%	8.1	0.4
12/18	485	493	481	487	+2.19%	21,389	94億5731万	-1.49%	8.01	0.39
12/17	483	484	476	476	-1.04%	19,845	92億5459万	-3.61%	7.84	0.38
12/16	474	486	474	481	-1.3%	25,137	93億5154万	-2.6%	7.92	0.39
12/15	490	497	487	488	-1.19%	22,932	94億7494万	-1.51%	8.02	0.39
12/12	491	499	491	493	+0.37%	36,383	95億8952万	-0.32%	8.12	0.4
12/11	494	499	472	492	-2.61%	29,547	95億5426万	-0.68%	8.09	0.39
12/10	504	512	504	505	-2.54%	16,538	98億987万	+1.97%	8.31	0.41
12/09	518	518	515	518	-0.44%	9,041	100億6547万	+4.84%	8.52	0.42
12/08	510	524	510	520	+0.97%	18,743	101億954万	+5.73%	8.56	0.42
12/05	526	526	501	515	-1.13%	39,690	100億1259万	+5.14%	8.48	0.41
12/04	512	525	511	521	+1.14%	53,141	101億2717万	+6.78%	8.58	0.42
12/03	501	516	499	515	+2.9%	29,768	100億1259万	+6.23%	8.48	0.41
12/02	498	501	496	501	+0.55%	27,783	97億3054万	+3.88%	8.24	0.4
12/01	503	503	492	498	-1.26%	33,737	96億7766万	+3.53%	8.2	0.4
11/28	516	516	500	504	+0.45%	15,656	98億105万	+5.28%	8.3	0.4
11/27	500	516	493	502	+0.45%	32,634	97億5698万	+5.25%	8.26	0.4
11/26	498	503	496	500	+0.46%	20,727	97億1291万	+5.22%	8.23	0.4
11/25	485	499	481	498	+2.72%	26,019	96億6884万	+5.18%	8.19	0.4
11/21	483	488	474	484	+1.04%	13,671	94億1324万	+2.84%	7.97	0.39
11/20	474	485	474	479	+1.25%	20,066	93億1629万	+2.21%	7.89	0.38
11/19	472	480	467	473	+0.48%	39,911	92億171万	+1.39%	7.79	0.38
11/18	470	480	468	471	+0.29%	11,907	91億5764万	+1.33%	7.76	0.38
11/17	476	486	467	470	-0.86%	16,097	91億3120万	+1.26%	7.73	0.38
11/14	496	496	470	474	-2.15%	35,060	92億1052万	+2.36%	7.8	0.38
11/13	481	484	469	484	+0.75%	19,625	94億1324万	+4.61%	7.97	0.39
11/12	496	499	477	481	-2.48%	32,634	93億4273万	+3.83%	7.91	0.39
11/11	496	498	490	493	+0.56%	22,271	95億8070万	+6.47%	8.11	0.4
11/10	488	496	481	490	+0.56%	26,240	95億2782万	+5.89%	8.07	0.39
11/07	486	498	481	488	-0.74%	30,429	94億7494万	+5.53%	8.02	0.39
11/06	504	504	484	491	-2.52%	39,470	95億4545万	+6.08%	8.08	0.39
11/05	483	506	476	504	+7.45%	97,682	97億9224万	+8.59%	8.29	0.4
11/04	481	488	465	469	-1.05%	66,150	91億1357万	+0.63%	7.72	0.38
10/31	472	475	459	474	+1.46%	29,547	92億1052万	+1.27%	7.8	0.38
10/30	458	467	452	467	+1.98%	33,737	90億7831万	-0.82%	7.69	0.37
10/29	461	461	453	458	+1.3%	13,010	89億203万	-3.16%	7.54	0.37
10/28	454	456	451	452	-0.4%	9,261	87億8745万	-5.01%	7.44	0.36
10/27	451	456	449	454	-0.99%	16,758	88億2271万	-5.03%	7.47	0.36
10/24	472	472	456	459	+0.1%	7,277	89億1085万	-4.68%	7.55	0.37
10/23	461	463	455	458	-0.49%	9,261	89億203万	-4.97%	7.54	0.37
10/22	463	463	457	460	+2.32%	11,907	89億4610万	-4.89%	7.58	0.37
10/21	472	472	449	450	-0.4%	23,153	87億4338万	-7.43%	7.4	0.36
10/20	439	453	439	452	+4.95%	30,650	87億7864万	-7.44%	7.43	0.36
10/17	433	445	430	430	-0.42%	26,681	83億6439万	-12.17%	7.08	0.35
10/16	430	439	430	432	-2.56%	24,696	83億9964万	-12.33%	7.11	0.35
10/15	427	445	427	444	+3.82%	29,327	86億1999万	-10.4%	7.3	0.36
10/14	424	435	422	427	-0.42%	36,824	83億269万	-14.04%	7.03	0.34
10/10	435	444	411	429	-4.06%	77,616	83億3794万	-14.02%	7.06	0.34
10/09	471	475	438	447	-5.1%	83,790	86億9050万	-10.75%	7.36	0.36
10/08	485	485	454	471	-3.62%	61,740	91億5764万	-6.14%	7.76	0.38
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

平河ヒューテック（5821）の株価チャート

2014/08/22～2015/01/22

株価推移

開示資料

決算

株式

チャート