平河ヒューテック（5821）の株価チャート
2016/12/14～2017/05/12
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 | ||||||||||
| 05/12 | 1,245 | 1,262 | 1,215 | 1,256 | +0.44% | 53,582 | 244億1450万 | +9.14% | 11.95 | 0.93 |
| 05/11 | 1,197 | 1,257 | 1,196 | 1,251 | -0.07% | 135,167 | 243億873万 | +9.24% | 11.9 | 0.93 |
| 05/10 | 1,261 | 1,295 | 1,234 | 1,252 | +1.32% | 159,091 | 243億2636万 | +9.7% | 11.91 | 0.93 |
| 05/09 | 1,224 | 1,237 | 1,217 | 1,235 | +1.64% | 50,164 | 240億906万 | +8.75% | 11.75 | 0.92 |
| 05/08 | 1,215 | 1,221 | 1,201 | 1,215 | +1.21% | 50,495 | 236億2125万 | +7.27% | 11.56 | 0.9 |
| 05/02 | 1,196 | 1,211 | 1,193 | 1,201 | +0.68% | 29,988 | 233億3920万 | +6.56% | 11.42 | 0.89 |
| 05/01 | 1,169 | 1,194 | 1,169 | 1,193 | +1.54% | 42,446 | 231億8055万 | +6.21% | 11.34 | 0.88 |
| 04/28 | 1,157 | 1,179 | 1,157 | 1,175 | +0.7% | 26,129 | 228億2800万 | +5.25% | 11.17 | 0.87 |
| 04/27 | 1,164 | 1,171 | 1,157 | 1,166 | +0.23% | 25,688 | 226億6935万 | +4.99% | 11.09 | 0.86 |
| 04/26 | 1,154 | 1,176 | 1,154 | 1,164 | +1.1% | 30,319 | 226億1646万 | +5.31% | 11.07 | 0.86 |
| 04/25 | 1,156 | 1,162 | 1,134 | 1,151 | -0.24% | 44,210 | 223億6967万 | +4.64% | 10.95 | 0.85 |
| 04/24 | 1,152 | 1,158 | 1,135 | 1,154 | +1.11% | 45,644 | 224億2256万 | +5.17% | 10.97 | 0.86 |
| 04/21 | 1,125 | 1,148 | 1,120 | 1,141 | +1.37% | 32,414 | 221億7577万 | +4.4% | 10.85 | 0.85 |
| 04/20 | 1,128 | 1,128 | 1,121 | 1,126 | +0.57% | 23,263 | 218億7609万 | +3.27% | 10.71 | 0.83 |
| 04/19 | 1,125 | 1,127 | 1,108 | 1,119 | -0.24% | 43,769 | 217億5270万 | +2.87% | 10.65 | 0.83 |
| 04/18 | 1,108 | 1,129 | 1,099 | 1,122 | +2.91% | 43,549 | 218億558万 | +3.31% | 10.67 | 0.83 |
| 04/17 | 1,098 | 1,111 | 1,073 | 1,090 | -0.91% | 48,620 | 211億8861万 | +0.67% | 10.37 | 0.81 |
| 04/14 | 1,107 | 1,113 | 1,088 | 1,100 | -2.18% | 35,060 | 213億8252万 | +1.68% | 10.46 | 0.82 |
| 04/13 | 1,085 | 1,127 | 1,076 | 1,125 | +2.82% | 28,334 | 218億5847万 | +4.04% | 10.7 | 0.83 |
| 04/12 | 1,092 | 1,098 | 1,076 | 1,094 | -1.15% | 29,768 | 212億5912万 | +1.47% | 10.4 | 0.81 |
| 04/11 | 1,108 | 1,115 | 1,088 | 1,107 | +0.74% | 31,973 | 215億591万 | +2.75% | 10.52 | 0.82 |
| 04/10 | 1,072 | 1,107 | 1,072 | 1,098 | +2.8% | 42,557 | 213億4726万 | +1.99% | 10.45 | 0.81 |
| 04/07 | 1,099 | 1,099 | 1,066 | 1,068 | -1.09% | 42,226 | 207億6554万 | -0.7% | 10.16 | 0.79 |
| 04/06 | 1,092 | 1,096 | 1,070 | 1,080 | -1.41% | 34,619 | 209億9470万 | +0.3% | 10.27 | 0.8 |
| 04/05 | 1,116 | 1,127 | 1,092 | 1,096 | -0.98% | 22,822 | 212億9438万 | +1.74% | 10.42 | 0.81 |
| 04/04 | 1,164 | 1,164 | 1,096 | 1,107 | -2.63% | 72,214 | 215億591万 | +2.84% | 10.52 | 0.82 |
| 04/03 | 1,170 | 1,170 | 1,123 | 1,137 | +0.16% | 62,402 | 220億8763万 | +5.82% | 10.81 | 0.84 |
| 03/31 | 1,153 | 1,157 | 1,135 | 1,135 | -1.57% | 74,529 | 220億5237万 | +5.85% | 9.2 | 0.9 |
| 03/30 | 1,096 | 1,166 | 1,096 | 1,153 | +6.27% | 156,004 | 224億493万 | +7.84% | 9.34 | 0.91 |
| 03/29 | 1,098 | 1,102 | 1,073 | 1,085 | +0.5% | 51,046 | 210億8284万 | +1.86% | 8.79 | 0.86 |
| 03/28 | 1,051 | 1,081 | 1,049 | 1,079 | +4.02% | 43,549 | 209億7708万 | +1.44% | 8.75 | 0.85 |
| 03/27 | 1,031 | 1,043 | 1,026 | 1,038 | +0.44% | 23,704 | 201億6620万 | -2.2% | 8.41 | 0.82 |
| 03/24 | 1,025 | 1,043 | 1,019 | 1,033 | +0.8% | 33,406 | 200億7806万 | -2.54% | 8.37 | 0.82 |
| 03/23 | 1,049 | 1,051 | 1,020 | 1,025 | -2.25% | 68,465 | 199億1941万 | -3.22% | 8.31 | 0.81 |
| 03/22 | 1,049 | 1,066 | 1,044 | 1,049 | -1.2% | 52,148 | 203億7773万 | -0.99% | 8.5 | 0.83 |
| 03/21 | 1,064 | 1,067 | 1,053 | 1,061 | +0.6% | 56,558 | 206億2452万 | +0.3% | 8.6 | 0.84 |
| 03/17 | 1,068 | 1,068 | 1,051 | 1,055 | -2.35% | 32,855 | 205億113万 | -0.11% | 8.55 | 0.83 |
| 03/16 | 1,053 | 1,085 | 1,052 | 1,080 | +2.41% | 31,091 | 209億9470万 | +2.4% | 8.75 | 0.85 |
| 03/15 | 1,088 | 1,088 | 1,050 | 1,055 | -3.33% | 26,460 | 205億113万 | +0.27% | 8.55 | 0.83 |
| 03/14 | 1,046 | 1,102 | 1,039 | 1,091 | +4.79% | 81,806 | 212億624万 | +3.82% | 8.84 | 0.86 |
| 03/13 | 1,066 | 1,066 | 1,037 | 1,041 | -2.3% | 61,740 | 202億3671万 | -0.74% | 8.44 | 0.82 |
| 03/10 | 1,061 | 1,081 | 1,054 | 1,066 | -0.17% | 66,481 | 207億1266万 | +1.4% | 8.64 | 0.84 |
| 03/09 | 1,054 | 1,078 | 1,044 | 1,068 | +1.99% | 46,967 | 207億4792万 | +0.9% | 8.65 | 0.84 |
| 03/08 | 1,079 | 1,079 | 1,044 | 1,047 | -3.03% | 46,305 | 203億4248万 | -1.81% | 8.48 | 0.83 |
| 03/07 | 1,080 | 1,093 | 1,077 | 1,079 | -0.83% | 65,930 | 209億7708万 | +0.69% | 8.75 | 0.85 |
| 03/06 | 1,089 | 1,097 | 1,073 | 1,088 | -0.08% | 49,172 | 211億5336万 | +1.16% | 8.82 | 0.86 |
| 03/03 | 1,087 | 1,092 | 1,069 | 1,089 | +0.08% | 49,282 | 211億7098万 | +0.87% | 8.83 | 0.86 |
| 03/02 | 1,087 | 1,088 | 1,073 | 1,088 | +1.01% | 69,127 | 211億5336万 | +0.5% | 8.82 | 0.86 |
| 03/01 | 1,078 | 1,080 | 1,061 | 1,078 | +0.68% | 58,653 | 209億4182万 | -0.78% | 8.73 | 0.85 |
| 02/28 | 1,077 | 1,086 | 1,068 | 1,070 | +0.34% | 75,632 | 208億80万 | -1.72% | 8.67 | 0.84 |
| 02/27 | 1,070 | 1,073 | 1,050 | 1,067 | -0.25% | 80,372 | 207億3029万 | -2.14% | 8.64 | 0.84 |
| 02/24 | 1,066 | 1,074 | 1,042 | 1,069 | -0.08% | 46,856 | 207億8317万 | -1.98% | 8.67 | 0.84 |
| 02/23 | 1,058 | 1,077 | 1,058 | 1,070 | +1.03% | 58,433 | 208億80万 | -2.17% | 8.67 | 0.84 |
| 02/22 | 1,043 | 1,066 | 1,043 | 1,059 | +1.74% | 72,986 | 205億8927万 | -3.34% | 8.58 | 0.84 |
| 02/21 | 1,022 | 1,041 | 1,013 | 1,041 | +2.59% | 73,316 | 202億3671万 | -5.17% | 8.44 | 0.82 |
| 02/20 | 1,015 | 1,024 | 999 | 1,015 | -0.09% | 76,624 | 197億2550万 | -7.81% | 8.22 | 0.8 |
| 02/17 | 996 | 1,017 | 973 | 1,016 | +1.63% | 94,043 | 197億4313万 | -8.15% | 8.23 | 0.8 |
| 02/16 | 1,032 | 1,037 | 994 | 1,000 | -2.48% | 120,062 | 194億2583万 | -10.11% | 8.1 | 0.79 |
| 02/15 | 1,029 | 1,041 | 1,024 | 1,025 | -0.18% | 85,223 | 199億1941万 | -8.41% | 8.31 | 0.81 |
| 02/14 | 1,025 | 1,047 | 1,024 | 1,027 | +0.53% | 88,310 | 199億5466万 | -8.65% | 8.32 | 0.81 |
| 02/13 | 1,026 | 1,032 | 1,018 | 1,021 | +0.72% | 65,048 | 198億4890万 | -9.62% | 8.28 | 0.81 |
| 02/10 | 1,025 | 1,027 | 1,004 | 1,014 | -0.18% | 70,340 | 197億788万 | -10.66% | 8.22 | 0.8 |
| 02/09 | 1,017 | 1,025 | 1,000 | 1,016 | -0.97% | 92,059 | 197億4313万 | -10.97% | 8.23 | 0.8 |
| 02/08 | 1,038 | 1,045 | 1,010 | 1,026 | -1.65% | 111,242 | 199億3704万 | -10.72% | 8.31 | 0.81 |
| 02/07 | 1,084 | 1,084 | 1,024 | 1,043 | -3.77% | 197,789 | 202億7197万 | -9.61% | 8.45 | 0.82 |
| 02/06 | 1,124 | 1,139 | 1,078 | 1,084 | -13.97% | 401,090 | 210億6522万 | -6.56% | 8.78 | 0.86 |
| 02/03 | 1,232 | 1,272 | 1,206 | 1,260 | +0.58% | 102,312 | 244億8501万 | +8.42% | 10.21 | 0.99 |
| 02/02 | 1,252 | 1,295 | 1,227 | 1,253 | +3.52% | 165,596 | 243億4399万 | +8.36% | 10.15 | 0.99 |
| 02/01 | 1,180 | 1,230 | 1,166 | 1,210 | +3.41% | 68,135 | 235億1548万 | +5.31% | 9.81 | 0.95 |
| 01/31 | 1,184 | 1,202 | 1,166 | 1,170 | -2.2% | 22,932 | 227億3986万 | +2.19% | 9.48 | 0.92 |
| 01/30 | 1,159 | 1,206 | 1,159 | 1,196 | +3.21% | 33,847 | 232億5106万 | +4.67% | 9.69 | 0.94 |
| 01/27 | 1,179 | 1,192 | 1,146 | 1,159 | -0.54% | 33,406 | 225億2832万 | +1.68% | 9.39 | 0.91 |
| 01/26 | 1,162 | 1,170 | 1,151 | 1,166 | +2.31% | 25,799 | 226億5172万 | +2.33% | 9.44 | 0.92 |
| 01/25 | 1,119 | 1,145 | 1,115 | 1,139 | +3.63% | 27,783 | 221億4051万 | +0.2% | 9.23 | 0.9 |
| 01/24 | 1,106 | 1,107 | 1,088 | 1,099 | -0.66% | 14,774 | 213億6489万 | -3.31% | 8.91 | 0.87 |
| 01/23 | 1,117 | 1,122 | 1,101 | 1,107 | -1.61% | 16,979 | 215億591万 | -3.02% | 8.97 | 0.87 |
| 01/20 | 1,132 | 1,133 | 1,120 | 1,125 | 0% | 15,766 | 218億5847万 | -1.77% | 9.11 | 0.89 |
| 01/19 | 1,124 | 1,137 | 1,115 | 1,125 | +0.49% | 13,340 | 218億5847万 | -2.03% | 9.11 | 0.89 |
| 01/18 | 1,103 | 1,123 | 1,089 | 1,119 | -0.16% | 29,657 | 217億5270万 | -2.67% | 9.07 | 0.88 |
| 01/17 | 1,138 | 1,138 | 1,117 | 1,121 | -0.88% | 14,553 | 217億8796万 | -2.77% | 9.08 | 0.88 |
| 01/16 | 1,164 | 1,164 | 1,123 | 1,131 | -2.88% | 47,077 | 219億8186万 | -2.07% | 9.17 | 0.89 |
| 01/13 | 1,162 | 1,175 | 1,161 | 1,165 | -0.31% | 17,971 | 226億3409万 | +0.66% | 9.44 | 0.92 |
| 01/12 | 1,176 | 1,176 | 1,138 | 1,168 | 0% | 39,690 | 227億460万 | +0.89% | 9.47 | 0.92 |
| 01/11 | 1,156 | 1,174 | 1,141 | 1,168 | +1.02% | 23,263 | 227億460万 | +0.62% | 9.47 | 0.92 |
| 01/10 | 1,147 | 1,162 | 1,129 | 1,156 | 0% | 35,060 | 224億7544万 | -0.82% | 9.37 | 0.91 |
| 01/06 | 1,156 | 1,157 | 1,141 | 1,156 | -0.78% | 47,628 | 224億7544万 | -1.16% | 9.37 | 0.91 |
| 01/05 | 1,209 | 1,209 | 1,158 | 1,166 | -3.17% | 53,361 | 226億5172万 | -0.72% | 9.44 | 0.92 |
| 01/04 | 1,196 | 1,209 | 1,188 | 1,204 | +2.95% | 32,303 | 233億9209万 | +2% | 9.75 | 0.95 |
| 2016 | ||||||||||
| 12/30 | 1,180 | 1,193 | 1,157 | 1,169 | -0.39% | 42,887 | 227億2223万 | -0.83% | 9.47 | 0.92 |
| 12/29 | 1,152 | 1,192 | 1,117 | 1,174 | +1.89% | 72,104 | 228億1037万 | -0.2% | 9.51 | 0.93 |
| 12/28 | 1,106 | 1,154 | 1,101 | 1,152 | +5.05% | 55,456 | 223億8730万 | -1.71% | 9.33 | 0.91 |
| 12/27 | 1,088 | 1,107 | 1,085 | 1,097 | +0.75% | 31,311 | 213億1201万 | -6.27% | 8.89 | 0.87 |
| 12/26 | 1,095 | 1,111 | 1,084 | 1,088 | -0.99% | 29,216 | 211億5336万 | -6.89% | 8.82 | 0.86 |
| 12/22 | 1,114 | 1,115 | 1,076 | 1,099 | -1.94% | 48,731 | 213億6489万 | -6.04% | 8.91 | 0.87 |
| 12/21 | 1,137 | 1,147 | 1,110 | 1,121 | -1.28% | 30,650 | 217億8796万 | -4.34% | 9.08 | 0.88 |
| 12/20 | 1,126 | 1,137 | 1,103 | 1,136 | +0.24% | 33,185 | 220億7000万 | -2.94% | 9.2 | 0.9 |
| 12/19 | 1,117 | 1,135 | 1,112 | 1,133 | +1.38% | 42,116 | 220億1712万 | -3.01% | 9.18 | 0.89 |
| 12/16 | 1,132 | 1,145 | 1,108 | 1,117 | -1.68% | 68,796 | 217億1744万 | -3.83% | 9.06 | 0.88 |
| 12/15 | 1,188 | 1,208 | 1,125 | 1,137 | -3.76% | 74,198 | 220億8763万 | -1.86% | 9.21 | 0.9 |
| 12/14 | 1,227 | 1,234 | 1,176 | 1,181 | -3.84% | 39,580 | 229億5139万 | +2.51% | 9.57 | 0.93 |
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。
