平河ヒューテック（5821）の株価チャート
2016/10/27～2017/03/24
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 |
| 03/24 | 1,025 | 1,043 | 1,019 | 1,033 | +0.8% | 33,406 | 200億7806万 | -2.54% | 8.32 | 0.81 |
| 03/23 | 1,049 | 1,051 | 1,020 | 1,025 | -2.25% | 68,465 | 199億1941万 | -3.22% | 8.25 | 0.8 |
| 03/22 | 1,049 | 1,066 | 1,044 | 1,049 | -1.2% | 52,148 | 203億7773万 | -0.99% | 8.44 | 0.82 |
| 03/21 | 1,064 | 1,067 | 1,053 | 1,061 | +0.6% | 56,558 | 206億2452万 | +0.3% | 8.54 | 0.83 |
| 03/17 | 1,068 | 1,068 | 1,051 | 1,055 | -2.35% | 32,855 | 205億113万 | -0.11% | 8.49 | 0.83 |
| 03/16 | 1,053 | 1,085 | 1,052 | 1,080 | +2.41% | 31,091 | 209億9470万 | +2.4% | 8.7 | 0.85 |
| 03/15 | 1,088 | 1,088 | 1,050 | 1,055 | -3.33% | 26,460 | 205億113万 | +0.27% | 8.49 | 0.83 |
| 03/14 | 1,046 | 1,102 | 1,039 | 1,091 | +4.79% | 81,806 | 212億624万 | +3.82% | 8.78 | 0.86 |
| 03/13 | 1,066 | 1,066 | 1,037 | 1,041 | -2.3% | 61,740 | 202億3671万 | -0.74% | 8.38 | 0.82 |
| 03/10 | 1,061 | 1,081 | 1,054 | 1,066 | -0.17% | 66,481 | 207億1266万 | +1.4% | 8.58 | 0.84 |
| 03/09 | 1,054 | 1,078 | 1,044 | 1,068 | +1.99% | 46,967 | 207億4792万 | +0.9% | 8.59 | 0.84 |
| 03/08 | 1,079 | 1,079 | 1,044 | 1,047 | -3.03% | 46,305 | 203億4248万 | -1.81% | 8.43 | 0.82 |
| 03/07 | 1,080 | 1,093 | 1,077 | 1,079 | -0.83% | 65,930 | 209億7708万 | +0.69% | 8.69 | 0.85 |
| 03/06 | 1,089 | 1,097 | 1,073 | 1,088 | -0.08% | 49,172 | 211億5336万 | +1.16% | 8.76 | 0.85 |
| 03/03 | 1,087 | 1,092 | 1,069 | 1,089 | +0.08% | 49,282 | 211億7098万 | +0.87% | 8.77 | 0.85 |
| 03/02 | 1,087 | 1,088 | 1,073 | 1,088 | +1.01% | 69,127 | 211億5336万 | +0.5% | 8.76 | 0.85 |
| 03/01 | 1,078 | 1,080 | 1,061 | 1,078 | +0.68% | 58,653 | 209億4182万 | -0.78% | 8.67 | 0.84 |
| 02/28 | 1,077 | 1,086 | 1,068 | 1,070 | +0.34% | 75,632 | 208億80万 | -1.72% | 8.62 | 0.84 |
| 02/27 | 1,070 | 1,073 | 1,050 | 1,067 | -0.25% | 80,372 | 207億3029万 | -2.14% | 8.59 | 0.84 |
| 02/24 | 1,066 | 1,074 | 1,042 | 1,069 | -0.08% | 46,856 | 207億8317万 | -1.98% | 8.61 | 0.84 |
| 02/23 | 1,058 | 1,077 | 1,058 | 1,070 | +1.03% | 58,433 | 208億80万 | -2.17% | 8.62 | 0.84 |
| 02/22 | 1,043 | 1,066 | 1,043 | 1,059 | +1.74% | 72,986 | 205億8927万 | -3.34% | 8.53 | 0.83 |
| 02/21 | 1,022 | 1,041 | 1,013 | 1,041 | +2.59% | 73,316 | 202億3671万 | -5.17% | 8.38 | 0.82 |
| 02/20 | 1,015 | 1,024 | 999 | 1,015 | -0.09% | 76,624 | 197億2550万 | -7.81% | 8.17 | 0.8 |
| 02/17 | 996 | 1,017 | 973 | 1,016 | +1.63% | 94,043 | 197億4313万 | -8.15% | 8.18 | 0.8 |
| 02/16 | 1,032 | 1,037 | 994 | 1,000 | -2.48% | 120,062 | 194億2583万 | -10.11% | 8.05 | 0.78 |
| 02/15 | 1,029 | 1,041 | 1,024 | 1,025 | -0.18% | 85,223 | 199億1941万 | -8.41% | 8.25 | 0.8 |
| 02/14 | 1,025 | 1,047 | 1,024 | 1,027 | +0.53% | 88,310 | 199億5466万 | -8.65% | 8.26 | 0.8 |
| 02/13 | 1,026 | 1,032 | 1,018 | 1,021 | +0.72% | 65,048 | 198億4890万 | -9.62% | 8.22 | 0.8 |
| 02/10 | 1,025 | 1,027 | 1,004 | 1,014 | -0.18% | 70,340 | 197億788万 | -10.66% | 8.16 | 0.79 |
| 02/09 | 1,017 | 1,025 | 1,000 | 1,016 | -0.97% | 92,059 | 197億4313万 | -10.97% | 8.18 | 0.8 |
| 02/08 | 1,038 | 1,045 | 1,010 | 1,026 | -1.65% | 111,242 | 199億3704万 | -10.72% | 8.26 | 0.8 |
| 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。
