平河ヒューテック（5821）の株価チャート
2017/04/05～2017/08/29
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 | ||||||||||
| 08/29 | 1,360 | 1,371 | 1,360 | 1,366 | -0.4% | 6,284 | 265億4746万 | +2.02% | 12.99 | 1.01 |
| 08/28 | 1,341 | 1,377 | 1,341 | 1,371 | +2.3% | 13,781 | 266億5323万 | +2.58% | 13.04 | 1.02 |
| 08/25 | 1,337 | 1,349 | 1,335 | 1,341 | -0.14% | 14,663 | 260億5388万 | +0.49% | 12.75 | 0.99 |
| 08/24 | 1,336 | 1,357 | 1,336 | 1,342 | -0.2% | 9,482 | 260億8914万 | +0.63% | 12.77 | 1 |
| 08/23 | 1,352 | 1,354 | 1,338 | 1,345 | +0.88% | 8,269 | 261億4202万 | +0.99% | 12.79 | 1 |
| 08/22 | 1,335 | 1,345 | 1,314 | 1,333 | -0.14% | 24,917 | 259億1286万 | +0.1% | 12.68 | 0.99 |
| 08/21 | 1,332 | 1,341 | 1,306 | 1,335 | +1.87% | 22,712 | 259億4812万 | +0.24% | 12.7 | 0.99 |
| 08/18 | 1,318 | 1,329 | 1,301 | 1,311 | -0.82% | 17,750 | 254億7217万 | -1.68% | 12.47 | 0.97 |
| 08/17 | 1,332 | 1,339 | 1,316 | 1,322 | +0.34% | 11,356 | 256億8370万 | -1.01% | 12.57 | 0.98 |
| 08/16 | 1,326 | 1,335 | 1,314 | 1,317 | -0.07% | 11,907 | 255億9556万 | -1.5% | 12.53 | 0.98 |
| 08/15 | 1,288 | 1,339 | 1,287 | 1,318 | +2.69% | 21,168 | 256億1319万 | -1.57% | 12.53 | 0.98 |
| 08/14 | 1,288 | 1,304 | 1,265 | 1,283 | -1.05% | 29,327 | 249億4333万 | -4.22% | 12.21 | 0.95 |
| 08/10 | 1,299 | 1,307 | 1,289 | 1,297 | -0.69% | 20,396 | 252億775万 | -3.42% | 12.34 | 0.96 |
| 08/09 | 1,358 | 1,358 | 1,302 | 1,306 | -3.74% | 14,553 | 253億8403万 | -2.89% | 12.42 | 0.97 |
| 08/08 | 1,347 | 1,361 | 1,343 | 1,357 | +0.2% | 12,899 | 263億7118万 | +0.81% | 12.91 | 1.01 |
| 08/07 | 1,361 | 1,370 | 1,345 | 1,354 | -0.2% | 17,750 | 263億1830万 | +0.68% | 12.88 | 1 |
| 08/04 | 1,370 | 1,370 | 1,350 | 1,357 | 0% | 14,333 | 263億7118万 | +0.96% | 12.91 | 1.01 |
| 08/03 | 1,366 | 1,380 | 1,343 | 1,357 | -1.12% | 18,632 | 263億7118万 | +0.96% | 12.91 | 1.01 |
| 08/02 | 1,345 | 1,383 | 1,339 | 1,372 | +2.3% | 28,665 | 266億7086万 | +2.18% | 13.05 | 1.02 |
| 08/01 | 1,379 | 1,414 | 1,322 | 1,341 | -2.12% | 46,526 | 260億7151万 | -0.04% | 12.76 | 0.99 |
| 07/31 | 1,406 | 1,424 | 1,365 | 1,371 | -1.88% | 52,369 | 266億3560万 | +2.13% | 13.04 | 1.02 |
| 07/28 | 1,367 | 1,400 | 1,349 | 1,397 | +3.01% | 33,737 | 271億4681万 | +4.24% | 13.29 | 1.04 |
| 07/27 | 1,320 | 1,375 | 1,320 | 1,356 | +2.82% | 35,280 | 263億5356万 | +1.35% | 12.9 | 1.01 |
| 07/26 | 1,306 | 1,337 | 1,306 | 1,319 | +1.04% | 22,160 | 256億3082万 | -1.36% | 12.54 | 0.98 |
| 07/25 | 1,316 | 1,316 | 1,299 | 1,305 | -0.35% | 17,089 | 253億6640万 | -2.45% | 12.41 | 0.97 |
| 07/24 | 1,296 | 1,313 | 1,292 | 1,310 | -0.41% | 37,485 | 254億5454万 | -2.11% | 12.46 | 0.97 |
| 07/21 | 1,318 | 1,322 | 1,307 | 1,315 | -0.28% | 9,592 | 255億6031万 | -1.7% | 12.51 | 0.97 |
| 07/20 | 1,313 | 1,323 | 1,305 | 1,319 | +0.35% | 13,671 | 256億3082万 | -1.36% | 12.54 | 0.98 |
| 07/19 | 1,322 | 1,328 | 1,307 | 1,314 | -1.09% | 13,781 | 255億4268万 | -1.63% | 12.5 | 0.97 |
| 07/18 | 1,325 | 1,339 | 1,300 | 1,329 | -0.27% | 37,265 | 258億2472万 | -0.54% | 12.64 | 0.98 |
| 07/14 | 1,351 | 1,360 | 1,321 | 1,332 | -1.74% | 30,980 | 258億9523万 | -0.27% | 12.67 | 0.99 |
| 07/13 | 1,371 | 1,374 | 1,352 | 1,356 | -1.06% | 14,553 | 263億5356万 | +1.42% | 12.9 | 1.01 |
| 07/12 | 1,380 | 1,385 | 1,369 | 1,371 | -0.66% | 12,679 | 266億3560万 | +2.51% | 13.04 | 1.02 |
| 07/11 | 1,360 | 1,388 | 1,358 | 1,380 | +1.6% | 36,272 | 268億1188万 | +3.34% | 13.12 | 1.02 |
| 07/10 | 1,360 | 1,376 | 1,341 | 1,358 | +0.4% | 20,507 | 263億8881万 | +1.94% | 12.91 | 1.01 |
| 07/07 | 1,341 | 1,363 | 1,341 | 1,352 | +0.34% | 31,201 | 262億8304万 | +1.61% | 12.86 | 1 |
| 07/06 | 1,337 | 1,351 | 1,337 | 1,348 | +0.41% | 8,820 | 261億9491万 | +1.34% | 12.82 | 1 |
| 07/05 | 1,329 | 1,353 | 1,320 | 1,342 | +0.48% | 30,650 | 260億8914万 | +1.01% | 12.77 | 1 |
| 07/04 | 1,341 | 1,349 | 1,333 | 1,336 | -0.14% | 29,437 | 259億6574万 | +0.61% | 12.71 | 0.99 |
| 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 |
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。
