平河ヒューテック（5821）の株価チャート

2017/02/07

2016/09/08～2017/02/07

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
2017
02/07	1,084	1,084	1,024	1,043	-3.77%	197,789	202億7197万	-9.61%	8.4	0.82
02/06	1,124	1,139	1,078	1,084	-13.97%	401,090	210億6522万	-6.56%	8.72	0.85
02/03	1,232	1,272	1,206	1,260	+0.58%	102,312	244億8501万	+8.42%	10.14	0.99
02/02	1,252	1,295	1,227	1,253	+3.52%	165,596	243億4399万	+8.36%	10.08	0.98
02/01	1,180	1,230	1,166	1,210	+3.41%	68,135	235億1548万	+5.31%	9.74	0.95
01/31	1,184	1,202	1,166	1,170	-2.2%	22,932	227億3986万	+2.19%	9.42	0.92
01/30	1,159	1,206	1,159	1,196	+3.21%	33,847	232億5106万	+4.67%	9.63	0.94
01/27	1,179	1,192	1,146	1,159	-0.54%	33,406	225億2832万	+1.68%	9.33	0.91
01/26	1,162	1,170	1,151	1,166	+2.31%	25,799	226億5172万	+2.33%	9.38	0.91
01/25	1,119	1,145	1,115	1,139	+3.63%	27,783	221億4051万	+0.2%	9.17	0.89
01/24	1,106	1,107	1,088	1,099	-0.66%	14,774	213億6489万	-3.31%	8.85	0.86
01/23	1,117	1,122	1,101	1,107	-1.61%	16,979	215億591万	-3.02%	8.91	0.87
01/20	1,132	1,133	1,120	1,125	0%	15,766	218億5847万	-1.77%	9.05	0.88
01/19	1,124	1,137	1,115	1,125	+0.49%	13,340	218億5847万	-2.03%	9.05	0.88
01/18	1,103	1,123	1,089	1,119	-0.16%	29,657	217億5270万	-2.67%	9.01	0.88
01/17	1,138	1,138	1,117	1,121	-0.88%	14,553	217億8796万	-2.77%	9.02	0.88
01/16	1,164	1,164	1,123	1,131	-2.88%	47,077	219億8186万	-2.07%	9.1	0.89
01/13	1,162	1,175	1,161	1,165	-0.31%	17,971	226億3409万	+0.66%	9.37	0.91
01/12	1,176	1,176	1,138	1,168	0%	39,690	227億460万	+0.89%	9.4	0.92
01/11	1,156	1,174	1,141	1,168	+1.02%	23,263	227億460万	+0.62%	9.4	0.92
01/10	1,147	1,162	1,129	1,156	0%	35,060	224億7544万	-0.82%	9.31	0.91
01/06	1,156	1,157	1,141	1,156	-0.78%	47,628	224億7544万	-1.16%	9.31	0.91
01/05	1,209	1,209	1,158	1,166	-3.17%	53,361	226億5172万	-0.72%	9.38	0.91
01/04	1,196	1,209	1,188	1,204	+2.95%	32,303	233億9209万	+2%	9.69	0.94
2016
12/30	1,180	1,193	1,157	1,169	-0.39%	42,887	227億2223万	-0.83%	9.41	0.92
12/29	1,152	1,192	1,117	1,174	+1.89%	72,104	228億1037万	-0.2%	9.45	0.92
12/28	1,106	1,154	1,101	1,152	+5.05%	55,456	223億8730万	-1.71%	9.27	0.9
12/27	1,088	1,107	1,085	1,097	+0.75%	31,311	213億1201万	-6.27%	8.83	0.86
12/26	1,095	1,111	1,084	1,088	-0.99%	29,216	211億5336万	-6.89%	8.76	0.85
12/22	1,114	1,115	1,076	1,099	-1.94%	48,731	213億6489万	-6.04%	8.85	0.86
12/21	1,137	1,147	1,110	1,121	-1.28%	30,650	217億8796万	-4.34%	9.02	0.88
12/20	1,126	1,137	1,103	1,136	+0.24%	33,185	220億7000万	-2.94%	9.14	0.89
12/19	1,117	1,135	1,112	1,133	+1.38%	42,116	220億1712万	-3.01%	9.12	0.89
12/16	1,132	1,145	1,108	1,117	-1.68%	68,796	217億1744万	-3.83%	8.99	0.88
12/15	1,188	1,208	1,125	1,137	-3.76%	74,198	220億8763万	-1.86%	9.15	0.89
12/14	1,227	1,234	1,176	1,181	-3.84%	39,580	229億5139万	+2.51%	9.51	0.93
12/13	1,183	1,228	1,161	1,228	+4.15%	38,036	238億6804万	+7.17%	9.89	0.96
12/12	1,177	1,181	1,143	1,179	+0.15%	40,903	229億1614万	+3.98%	9.49	0.92
12/09	1,206	1,206	1,167	1,177	-2.19%	58,212	228億8088万	+4.84%	9.48	0.92
12/08	1,225	1,225	1,175	1,204	+2.08%	54,574	233億9209万	+8.53%	9.69	0.94
12/07	1,180	1,190	1,156	1,179	+0.39%	57,551	229億1614万	+7.59%	9.49	0.92
12/06	1,200	1,212	1,166	1,175	-1.3%	57,110	228億2800万	+8.46%	9.45	0.92
12/05	1,220	1,232	1,181	1,190	-4.72%	101,651	231億2767万	+11.22%	9.58	0.93
12/02	1,267	1,269	1,191	1,249	-2.62%	144,758	242億7348万	+18.16%	10.05	0.98
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

平河ヒューテック（5821）の株価チャート

2016/09/08～2017/02/07

株価推移

開示資料

決算

株式

チャート