平河ヒューテック（5821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/07/03

2017/02/08～2017/07/03

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
07/03	1,330	1,343	1,330	1,338	+0.61%	15,215	260億100万	+0.82%	12.72	0.99
06/30	1,319	1,333	1,319	1,330	-1.01%	12,679	258億4235万	+0.36%	12.65	0.99
06/29	1,347	1,347	1,332	1,343	+0.14%	19,625	261億677万	+1.54%	12.78	1
06/28	1,331	1,343	1,320	1,341	-0.34%	18,412	260億7151万	+1.55%	12.76	0.99
06/27	1,342	1,350	1,339	1,346	+0.61%	15,986	261億5965万	+1.97%	12.8	1
06/26	1,322	1,346	1,322	1,338	+0.48%	31,311	260億100万	+1.58%	12.72	0.99
06/23	1,342	1,351	1,311	1,332	-0.81%	20,948	258億7761万	+1.41%	12.66	0.99
06/22	1,350	1,352	1,327	1,342	+0.27%	18,191	260億8914万	+2.55%	12.77	1
06/21	1,350	1,358	1,334	1,339	0%	19,955	260億1863万	+2.67%	12.73	0.99
06/20	1,314	1,341	1,312	1,339	+2.36%	14,774	260億1863万	+2.98%	12.73	0.99
06/19	1,321	1,341	1,303	1,308	+0.56%	14,333	254億1928万	+0.77%	12.44	0.97
06/16	1,318	1,318	1,288	1,301	+0.77%	15,876	252億7826万	+0.28%	12.37	0.96
06/15	1,307	1,307	1,282	1,291	-0.07%	28,665	250億8435万	-0.41%	12.28	0.96
06/14	1,338	1,338	1,292	1,292	-2.26%	42,446	251億198万	-0.18%	12.28	0.96
06/13	1,324	1,339	1,312	1,322	-0.75%	26,240	256億8370万	+2.29%	12.57	0.98
06/12	1,361	1,365	1,322	1,332	-1.87%	40,021	258億7761万	+3.3%	12.66	0.99
06/09	1,351	1,365	1,346	1,357	+0.34%	56,338	263億7118万	+5.68%	12.91	1.01
06/08	1,324	1,354	1,324	1,352	+3.11%	61,189	262億8304万	+5.82%	12.86	1
06/07	1,304	1,319	1,293	1,312	+0.63%	26,791	254億8979万	+3.11%	12.47	0.97
06/06	1,337	1,338	1,302	1,303	-2.64%	28,004	253億3114万	+2.95%	12.4	0.97
06/05	1,338	1,350	1,331	1,339	+0.82%	35,942	260億1863万	+6.17%	12.73	0.99
06/02	1,341	1,341	1,322	1,328	0%	71,111	258億709万	+5.89%	12.63	0.98
06/01	1,312	1,350	1,312	1,328	+0.9%	81,034	258億709万	+6.49%	12.63	0.98
05/31	1,315	1,335	1,304	1,316	+0.55%	127,559	255億7793万	+6.14%	12.52	0.98
05/30	1,286	1,312	1,281	1,309	+1.62%	38,036	254億3691万	+6.15%	12.45	0.97
05/29	1,270	1,304	1,265	1,288	+1.43%	30,760	250億3147万	+5.14%	12.25	0.95
05/26	1,307	1,307	1,265	1,270	-2.44%	33,516	246億7892万	+4.17%	12.08	0.94
05/25	1,311	1,332	1,294	1,302	-0.62%	108,817	252億9589万	+7.3%	12.38	0.96
05/24	1,273	1,311	1,273	1,310	+3.29%	78,167	254億5454万	+8.78%	12.46	0.97
05/23	1,253	1,269	1,253	1,268	+2.12%	34,288	246億4366万	+6.02%	12.06	0.94
05/22	1,240	1,260	1,240	1,242	+0.29%	29,657	241億3245万	+4.35%	11.81	0.92
05/19	1,218	1,240	1,208	1,238	+1.56%	31,642	240億6194万	+4.57%	11.78	0.92
05/18	1,215	1,228	1,201	1,219	-1.9%	47,959	236億9176万	+3.4%	11.59	0.9
05/17	1,281	1,281	1,241	1,243	-3.11%	36,603	241億5008万	+5.85%	11.82	0.92
05/16	1,288	1,296	1,266	1,283	-0.7%	67,253	249億2570万	+9.9%	12.2	0.95
05/15	1,243	1,293	1,243	1,292	+2.82%	79,711	251億198万	+11.44%	12.28	0.96
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

平河ヒューテック（5821）の株価チャート

2017/02/08～2017/07/03

株価推移

開示資料

決算

株式

チャート