平河ヒューテック（5821）の株価チャート

2016/12/01

2016/07/06～2016/12/01

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
12/01	1,264	1,286	1,217	1,283	+2.54%	83,570	249億2570万	+23.2%	10.32	1.01
11/30	1,269	1,269	1,214	1,251	-1.43%	104,848	243億873万	+22.15%	10.07	0.98
11/29	1,249	1,281	1,216	1,269	-2.64%	170,998	246億6129万	+26.01%	10.21	0.99
11/28	1,180	1,320	1,139	1,303	+10.97%	199,222	253億3114万	+31.52%	10.49	1.02
11/25	1,108	1,175	1,091	1,175	+7.2%	112,124	228億2800万	+20.84%	9.45	0.92
11/24	1,098	1,098	1,079	1,096	+1.6%	37,265	212億9438万	+14.25%	8.82	0.86
11/22	1,106	1,106	1,066	1,078	-2.46%	53,361	209億5945万	+13.52%	8.68	0.85
11/21	1,091	1,107	1,060	1,106	+2.01%	62,953	214億8828万	+17.5%	8.9	0.87
11/18	1,152	1,152	1,068	1,084	-1.24%	65,709	210億6522万	+16.67%	8.72	0.85
11/17	1,155	1,158	1,088	1,098	-4.04%	63,284	213億2963万	+19.42%	8.83	0.86
11/16	1,079	1,146	1,069	1,144	+6.06%	80,152	222億2865万	+26.1%	9.21	0.9
11/15	1,083	1,088	1,046	1,078	-0.5%	44,210	209億5945万	+20.5%	8.68	0.85
11/14	1,002	1,094	1,002	1,084	+10.24%	89,964	210億6522万	+22.61%	8.72	0.85
11/11	1,005	1,012	938	983	-3.13%	72,324	191億853万	+12.75%	7.91	0.77
11/10	1,007	1,042	1,007	1,015	+2.1%	62,181	197億2550万	+17.47%	8.17	0.8
11/09	1,034	1,039	948	994	-2.84%	159,532	193億2006万	+16.27%	8	0.78
11/08	997	1,084	972	1,023	+8.57%	153,358	198億8415万	+21.08%	8.24	0.8
11/07	925	947	918	942	+5.16%	95,146	183億1528万	+12.86%	7.59	0.74
11/04	879	926	865	896	+6.93%	122,598	174億1626万	+8.23%	7.21	0.7
11/02	850	858	827	838	-2.63%	28,334	162億8808万	+1.96%	6.75	0.66
11/01	869	869	857	861	0%	45,203	167億2878万	+5.23%	6.93	0.67
10/31	868	868	856	861	-0.11%	21,609	167億2878万	+5.88%	6.93	0.67
10/28	862	865	853	862	+0.85%	30,650	167億4641万	+6.64%	6.94	0.68
10/27	860	862	850	854	-0.11%	27,122	166億538万	+6.54%	6.88	0.67
10/26	850	858	848	855	+1.73%	22,381	166億2301万	+7.45%	6.88	0.67
10/25	845	850	835	841	-0.54%	23,263	163億4097万	+6.43%	6.77	0.66
10/24	847	852	839	845	-0.21%	17,750	164億2910万	+7.83%	6.8	0.66
10/21	852	853	844	847	-0.32%	34,398	164億6436万	+8.89%	6.82	0.66
10/20	841	859	841	850	+0.54%	20,727	165億1724万	+9.95%	6.84	0.67
10/19	846	855	844	845	-1.06%	20,176	164億2910万	+10.22%	6.8	0.66
10/18	857	865	847	854	+0.21%	27,673	166億538万	+12.13%	6.88	0.67
10/17	829	869	824	853	+2.84%	35,611	165億7013万	+12.78%	6.86	0.67
10/14	824	833	816	829	+0.99%	18,963	161億1180万	+10.54%	6.67	0.65
10/13	806	824	806	821	+1.46%	20,617	159億5315万	+10.18%	6.61	0.64
10/12	815	834	805	809	-2.83%	26,901	157億2399万	+9.19%	6.51	0.63
10/11	812	841	810	833	+3.96%	36,162	161億8232万	+12.98%	6.7	0.65
10/07	784	805	784	801	+1.26%	23,042	155億6534万	+9.56%	6.45	0.63
10/06	794	796	787	791	+0.46%	15,876	153億7144万	+8.79%	6.37	0.62
10/05	779	795	779	787	+2%	24,476	153億93万	+9.04%	6.34	0.62
10/04	766	776	764	772	+0.95%	20,176	150億125万	+7.5%	6.21	0.6
10/03	765	767	756	765	+1.2%	15,435	148億6023万	+7.09%	6.15	0.6
09/30	764	764	754	756	-0.95%	13,451	146億8395万	+6.42%	6.08	0.59
09/29	752	765	751	763	+1.33%	21,609	148億2497万	+7.89%	6.14	0.6
09/28	751	758	746	753	+0.73%	16,317	146億3107万	+6.94%	6.06	0.59
09/27	741	750	732	747	+0.86%	31,752	145億2530万	+6.47%	6.02	0.59
09/26	730	747	726	741	+2.51%	30,098	144億191万	+5.71%	5.96	0.58
09/23	718	725	714	723	+1.01%	29,657	140億4935万	+3.42%	5.82	0.57
09/21	699	717	698	716	+1.81%	15,545	139億833万	+2.24%	5.76	0.56
09/20	699	712	698	703	+0.52%	19,845	136億6154万	+0.42%	5.66	0.55
09/16	696	705	696	699	0%	13,671	135億9103万	-0.24%	5.63	0.55
09/15	700	706	698	699	-0.9%	11,907	135億9103万	-0.52%	5.63	0.55
09/14	703	710	699	706	+0.26%	12,569	137億1442万	+0.38%	5.68	0.55
09/13	714	717	701	704	+0.26%	15,435	136億7917万	-0.02%	5.67	0.55
09/12	706	706	698	702	-1.78%	21,168	136億4391万	-0.28%	5.65	0.55
09/09	717	722	713	715	-0.38%	21,719	138億9070万	+1.53%	5.75	0.56
09/08	705	720	705	717	+1.8%	24,586	139億4358万	+1.77%	5.78	0.56
09/07	699	709	691	705	-0.38%	16,758	136億9680万	-0.03%	5.67	0.55
09/06	706	710	700	707	+0.52%	5,182	137億4968万	+0.07%	5.69	0.55
09/05	718	718	700	704	-0.77%	15,876	136億7917万	-0.87%	5.67	0.55
09/02	703	718	701	709	+1.3%	18,522	137億8493万	-0.66%	5.71	0.56
09/01	687	702	681	700	+2.12%	19,625	136億866万	-2.48%	5.64	0.55
08/31	686	688	681	686	+1.48%	15,766	133億2661万	-5.03%	5.52	0.54
08/30	684	686	673	676	-0.27%	20,617	131億3271万	-6.92%	5.44	0.53
08/29	681	688	672	678	+1.22%	25,909	131億6796万	-7.31%	5.45	0.53
08/26	678	683	663	669	-1.99%	27,783	130億931万	-9.05%	5.39	0.52
08/25	680	686	676	683	+0.67%	8,930	132億7373万	-7.83%	5.5	0.54
08/24	689	693	677	678	-1.58%	26,791	131億8559万	-8.93%	5.46	0.53
08/23	702	707	688	689	-1.81%	15,876	133億9712万	-8.09%	5.55	0.54
08/22	705	715	699	702	-0.39%	14,774	136億4391万	-7.01%	5.65	0.55
08/19	707	717	703	705	-0.26%	13,892	136億9680万	-7.02%	5.67	0.55
08/18	726	726	704	707	-3.11%	25,799	137億3205万	-7.15%	5.69	0.55
08/17	709	735	707	729	+1.39%	27,011	141億7275万	-4.55%	5.87	0.57
08/16	741	742	718	719	-2.46%	15,545	139億7884万	-5.98%	5.79	0.56
08/15	738	740	727	737	-0.25%	9,261	143億3140万	-3.61%	5.94	0.58
08/12	717	741	712	739	+3.16%	22,601	143億6665万	-3.49%	5.95	0.58
08/10	725	729	706	717	+0.13%	19,073	139億2596万	-6.58%	5.77	0.56
08/09	709	717	702	716	+1.68%	8,159	139億833万	-7.06%	5.76	0.56
08/08	710	716	700	704	-0.39%	35,611	136億7917万	-8.83%	5.67	0.55
08/05	721	725	703	707	-3.47%	43,990	137億3205万	-8.83%	5.69	0.55
08/04	744	744	721	732	+0.25%	15,104	142億2563万	-5.8%	5.89	0.57
08/03	743	755	728	730	-2.54%	22,712	141億9037万	-6.15%	5.88	0.57
08/02	792	792	746	749	-5.38%	23,042	145億6056万	-3.82%	6.03	0.59
08/01	801	806	785	792	-1.13%	24,917	153億8906万	+1.65%	6.37	0.62
07/29	801	809	782	801	0%	13,451	155億6534万	+3.34%	6.45	0.63
07/28	806	806	785	801	+0.11%	14,994	155億6534万	+3.48%	6.45	0.63
07/27	797	807	794	800	+0.8%	23,483	155億4771万	+3.63%	6.44	0.63
07/26	797	797	785	794	-0.68%	9,041	154億2432万	+3.21%	6.39	0.62
07/25	805	805	790	799	+0.92%	11,025	155億3009万	+4.32%	6.43	0.63
07/22	787	796	787	792	-0.57%	5,292	153億8906万	+3.78%	6.37	0.62
07/21	806	806	791	796	+0.46%	6,174	154億7720万	+4.79%	6.41	0.62
07/20	806	807	790	793	-1.8%	22,271	154億669万	+4.72%	6.38	0.62
07/19	812	816	800	807	+0.34%	24,035	156億8874万	+7.06%	6.5	0.63
07/15	789	805	787	805	+3.02%	41,785	156億3585万	+6.99%	6.48	0.63
07/14	787	787	773	781	+0.82%	14,333	151億7753万	+3.99%	6.29	0.61
07/13	789	789	772	775	-0.12%	13,561	150億5414万	+3.14%	6.23	0.61
07/12	779	785	774	776	+1.3%	20,727	150億7176万	+3.13%	6.24	0.61
07/11	750	777	744	766	+5.5%	19,073	148億7786万	+1.8%	6.16	0.6
07/08	762	762	720	726	-4.76%	19,625	141億224万	-3.51%	5.84	0.57
07/07	769	774	753	762	-0.94%	23,483	148億735万	+0.91%	6.13	0.6
07/06	771	776	742	769	-0.24%	28,555	149億4837万	+1.74%	6.19	0.6

平河ヒューテック（5821）の株価チャート

2016/07/06～2016/12/01

株価推移

開示資料

決算

株式

チャート