平河ヒューテック（5821）の株価チャート
2017/07/11～2017/12/05
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 | ||||||||||
| 12/05 | 1,192 | 1,215 | 1,184 | 1,199 | +0.08% | 54,464 | 233億395万 | +0.17% | 11.4 | 0.89 |
| 12/04 | 1,203 | 1,219 | 1,193 | 1,198 | +0.23% | 49,833 | 232億8632万 | -0.48% | 11.4 | 0.89 |
| 12/01 | 1,185 | 1,204 | 1,176 | 1,195 | +1.23% | 59,315 | 232億3344万 | -1.28% | 11.37 | 0.89 |
| 11/30 | 1,201 | 1,201 | 1,174 | 1,181 | -2.54% | 42,998 | 229億5139万 | -2.96% | 11.23 | 0.88 |
| 11/29 | 1,173 | 1,217 | 1,160 | 1,212 | +3.89% | 80,262 | 235億5074万 | -1% | 11.53 | 0.9 |
| 11/28 | 1,182 | 1,185 | 1,156 | 1,166 | -1.38% | 31,311 | 226億6935万 | -5.09% | 11.09 | 0.86 |
| 11/27 | 1,199 | 1,199 | 1,168 | 1,183 | -0.38% | 54,464 | 229億8665万 | -4.38% | 11.25 | 0.88 |
| 11/24 | 1,160 | 1,194 | 1,160 | 1,187 | +2.27% | 58,874 | 230億7479万 | -4.56% | 11.29 | 0.88 |
| 11/22 | 1,133 | 1,162 | 1,125 | 1,161 | +2.81% | 56,558 | 225億6358万 | -7.12% | 11.04 | 0.86 |
| 11/21 | 1,135 | 1,146 | 1,123 | 1,129 | -0.48% | 40,903 | 219億4661万 | -10.23% | 10.74 | 0.84 |
| 11/20 | 1,129 | 1,140 | 1,107 | 1,135 | +1.3% | 59,425 | 220億5237万 | -10.51% | 10.79 | 0.84 |
| 11/17 | 1,140 | 1,144 | 1,117 | 1,120 | -1.98% | 79,821 | 217億7033万 | -12.28% | 10.65 | 0.83 |
| 11/16 | 1,114 | 1,185 | 1,107 | 1,143 | +5% | 145,640 | 222億1102万 | -11.2% | 10.87 | 0.85 |
| 11/15 | 1,116 | 1,116 | 1,079 | 1,088 | -2.44% | 95,697 | 211億5336万 | -15.95% | 10.35 | 0.81 |
| 11/14 | 1,137 | 1,137 | 1,115 | 1,116 | -1.84% | 69,347 | 216億8219万 | -14.64% | 10.61 | 0.83 |
| 11/13 | 1,141 | 1,147 | 1,129 | 1,137 | +0.16% | 98,233 | 220億8763万 | -13.57% | 10.81 | 0.84 |
| 11/10 | 1,152 | 1,156 | 1,133 | 1,135 | -2.04% | 80,924 | 220億5237万 | -14.3% | 10.79 | 0.84 |
| 11/09 | 1,180 | 1,191 | 1,144 | 1,158 | -0.85% | 101,320 | 225億1070万 | -13.11% | 11.02 | 0.86 |
| 11/08 | 1,224 | 1,227 | 1,166 | 1,168 | -3.16% | 110,140 | 227億460万 | -12.95% | 11.11 | 0.87 |
| 11/07 | 1,211 | 1,229 | 1,205 | 1,206 | -0.37% | 66,812 | 234億4497万 | -10.64% | 11.47 | 0.89 |
| 11/06 | 1,348 | 1,352 | 1,211 | 1,211 | -11.59% | 226,784 | 235億3311万 | -10.7% | 11.52 | 0.9 |
| 11/02 | 1,401 | 1,401 | 1,365 | 1,370 | -0.2% | 28,334 | 266億1797万 | +0.41% | 13.03 | 1.02 |
| 11/01 | 1,391 | 1,391 | 1,366 | 1,372 | 0% | 31,642 | 266億7086万 | +0.61% | 13.05 | 1.02 |
| 10/31 | 1,388 | 1,392 | 1,365 | 1,372 | -1.11% | 30,980 | 266億7086万 | +0.61% | 13.05 | 1.02 |
| 10/30 | 1,378 | 1,395 | 1,372 | 1,388 | +1.32% | 48,951 | 269億7053万 | +1.74% | 13.2 | 1.03 |
| 10/27 | 1,369 | 1,384 | 1,359 | 1,370 | +0.4% | 38,257 | 266億1797万 | +0.56% | 13.03 | 1.02 |
| 10/26 | 1,361 | 1,378 | 1,358 | 1,364 | +0.33% | 24,365 | 265億1221万 | +0.09% | 12.97 | 1.01 |
| 10/25 | 1,345 | 1,385 | 1,343 | 1,360 | +1.42% | 75,852 | 264億2407万 | -0.39% | 12.93 | 1.01 |
| 10/24 | 1,342 | 1,347 | 1,329 | 1,341 | -0.81% | 35,831 | 260億5388万 | -1.86% | 12.75 | 0.99 |
| 10/23 | 1,351 | 1,356 | 1,350 | 1,351 | 0% | 20,948 | 262億6542万 | -1.21% | 12.85 | 1 |
| 10/20 | 1,355 | 1,363 | 1,351 | 1,351 | -0.27% | 12,569 | 262億6542万 | -1.21% | 12.85 | 1 |
| 10/19 | 1,355 | 1,367 | 1,352 | 1,355 | -0.4% | 14,002 | 263億3593万 | -1.09% | 12.89 | 1 |
| 10/18 | 1,356 | 1,367 | 1,342 | 1,361 | +0.2% | 19,625 | 264億4170万 | -0.83% | 12.94 | 1.01 |
| 10/17 | 1,358 | 1,366 | 1,345 | 1,358 | -0.07% | 23,704 | 263億8881万 | -1.11% | 12.91 | 1.01 |
| 10/16 | 1,371 | 1,380 | 1,359 | 1,359 | -0.86% | 16,758 | 264億644万 | -1.04% | 12.92 | 1.01 |
| 10/13 | 1,361 | 1,380 | 1,359 | 1,371 | +0.67% | 25,137 | 266億3560万 | -0.11% | 13.04 | 1.02 |
| 10/12 | 1,370 | 1,374 | 1,361 | 1,361 | +0.13% | 10,915 | 264億5932万 | -0.62% | 12.95 | 1.01 |
| 10/11 | 1,372 | 1,378 | 1,351 | 1,360 | -0.73% | 20,286 | 264億2407万 | -0.61% | 12.93 | 1.01 |
| 10/10 | 1,347 | 1,371 | 1,347 | 1,370 | +2.37% | 30,429 | 266億1797万 | -0.03% | 13.03 | 1.02 |
| 10/06 | 1,354 | 1,359 | 1,330 | 1,338 | -0.94% | 40,682 | 260億100万 | -2.49% | 12.72 | 0.99 |
| 10/05 | 1,371 | 1,371 | 1,349 | 1,351 | -1.46% | 27,563 | 262億4779万 | -1.85% | 12.85 | 1 |
| 10/04 | 1,368 | 1,381 | 1,354 | 1,371 | +0.2% | 60,527 | 266億3560万 | -0.61% | 13.04 | 1.02 |
| 10/03 | 1,368 | 1,372 | 1,361 | 1,368 | -0.07% | 42,005 | 265億8272万 | -0.81% | 13.01 | 1.01 |
| 10/02 | 1,366 | 1,385 | 1,353 | 1,369 | -0.2% | 36,824 | 266億35万 | -0.75% | 13.02 | 1.01 |
| 09/29 | 1,383 | 1,390 | 1,367 | 1,371 | -2.01% | 33,626 | 266億5323万 | -0.48% | 13.04 | 1.02 |
| 09/28 | 1,380 | 1,410 | 1,377 | 1,400 | +1.45% | 69,237 | 271億9969万 | +1.64% | 13.31 | 1.04 |
| 09/27 | 1,361 | 1,380 | 1,351 | 1,380 | +1% | 48,069 | 268億1188万 | +0.33% | 13.12 | 1.02 |
| 09/26 | 1,351 | 1,366 | 1,346 | 1,366 | +0.33% | 52,700 | 265億4746万 | -0.51% | 12.99 | 1.01 |
| 09/25 | 1,359 | 1,366 | 1,344 | 1,361 | +0.67% | 63,835 | 264億5932万 | -0.77% | 12.95 | 1.01 |
| 09/22 | 1,359 | 1,368 | 1,345 | 1,352 | -2.93% | 200,324 | 262億8304万 | -1.29% | 12.86 | 1 |
| 09/21 | 1,401 | 1,404 | 1,382 | 1,393 | -0.52% | 37,154 | 270億7630万 | +1.77% | 13.25 | 1.03 |
| 09/20 | 1,406 | 1,409 | 1,386 | 1,400 | +0.19% | 26,129 | 272億1732万 | +2.52% | 13.32 | 1.04 |
| 09/19 | 1,386 | 1,399 | 1,374 | 1,398 | +1.25% | 19,955 | 271億6443万 | +2.62% | 13.29 | 1.04 |
| 09/15 | 1,365 | 1,393 | 1,354 | 1,380 | +0.79% | 15,215 | 268億2951万 | +1.66% | 13.13 | 1.02 |
| 09/14 | 1,405 | 1,405 | 1,361 | 1,370 | -0.98% | 15,104 | 266億1797万 | +1.15% | 13.03 | 1.02 |
| 09/13 | 1,400 | 1,400 | 1,361 | 1,383 | -1.23% | 16,207 | 268億8239万 | +2.31% | 13.16 | 1.03 |
| 09/12 | 1,393 | 1,415 | 1,371 | 1,400 | +0.98% | 31,973 | 272億1732万 | +3.66% | 13.32 | 1.04 |
| 09/11 | 1,382 | 1,400 | 1,372 | 1,387 | +2.34% | 8,820 | 269億5290万 | +2.81% | 13.19 | 1.03 |
| 09/08 | 1,327 | 1,361 | 1,315 | 1,355 | +1.43% | 24,255 | 263億3593万 | +0.53% | 12.89 | 1 |
| 09/07 | 1,322 | 1,351 | 1,315 | 1,336 | +1.1% | 20,396 | 259億6574万 | -0.89% | 12.71 | 0.99 |
| 09/06 | 1,315 | 1,333 | 1,295 | 1,322 | -0.61% | 21,499 | 256億8370万 | -2.04% | 12.57 | 0.98 |
| 09/05 | 1,386 | 1,391 | 1,322 | 1,330 | -4.25% | 34,619 | 258億4235万 | -1.5% | 12.65 | 0.99 |
| 09/04 | 1,442 | 1,442 | 1,386 | 1,389 | -3.1% | 28,004 | 269億8816万 | +2.71% | 13.21 | 1.03 |
| 09/01 | 1,420 | 1,437 | 1,403 | 1,433 | +0.38% | 15,215 | 278億5192万 | +6% | 13.63 | 1.06 |
| 08/31 | 1,440 | 1,442 | 1,407 | 1,428 | -1.19% | 19,294 | 277億4615万 | +5.83% | 13.58 | 1.06 |
| 08/30 | 1,370 | 1,450 | 1,363 | 1,445 | +5.78% | 52,259 | 280億8108万 | +7.43% | 13.74 | 1.07 |
| 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 |
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。
