平河ヒューテック（5821）の株価チャート
2017/09/26～2018/02/22
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 | |||||||||
| 2018 | ||||||||||
| 02/22 | 1,080 | 1,086 | 1,053 | 1,082 | -1.24% | 62,402 | 210億2996万 | -5% | 10.29 | 0.8 |
| 02/21 | 1,086 | 1,104 | 1,076 | 1,096 | +0.92% | 73,316 | 212億9438万 | -4.39% | 10.42 | 0.81 |
| 02/20 | 1,051 | 1,094 | 1,047 | 1,086 | +2.75% | 105,840 | 211億47万 | -5.67% | 10.33 | 0.8 |
| 02/19 | 990 | 1,057 | 989 | 1,057 | +8.47% | 114,219 | 205億3638万 | -8.67% | 10.05 | 0.78 |
| 02/16 | 963 | 976 | 958 | 974 | +1.13% | 45,864 | 189億3225万 | -16.24% | 9.27 | 0.72 |
| 02/15 | 961 | 978 | 939 | 963 | +1.53% | 36,934 | 187億2072万 | -17.81% | 9.16 | 0.71 |
| 02/14 | 955 | 970 | 936 | 949 | -1.13% | 65,158 | 184億3867万 | -19.67% | 9.02 | 0.7 |
| 02/13 | 970 | 971 | 936 | 960 | +0.09% | 99,997 | 186億5021万 | -19.49% | 9.13 | 0.71 |
| 02/09 | 952 | 969 | 943 | 959 | -3.38% | 120,944 | 186億3258万 | -20.17% | 9.12 | 0.71 |
| 02/08 | 1,040 | 1,049 | 980 | 992 | -3.95% | 120,724 | 192億8481万 | -17.92% | 9.44 | 0.74 |
| 02/07 | 1,107 | 1,119 | 1,033 | 1,033 | +0.53% | 147,735 | 200億7806万 | -15.04% | 9.83 | 0.77 |
| 02/06 | 1,088 | 1,098 | 1,001 | 1,028 | -17.24% | 214,326 | 199億7229万 | -15.83% | 9.77 | 0.76 |
| 02/05 | 1,243 | 1,258 | 1,224 | 1,242 | -2.07% | 64,937 | 241億3245万 | +1.28% | 11.81 | 0.92 |
| 02/02 | 1,278 | 1,278 | 1,259 | 1,268 | -1.13% | 20,176 | 246億4366万 | +3.77% | 12.06 | 0.94 |
| 02/01 | 1,266 | 1,284 | 1,249 | 1,283 | +1.87% | 33,957 | 249億2570万 | +5.3% | 12.2 | 0.95 |
| 01/31 | 1,270 | 1,286 | 1,258 | 1,259 | +0.65% | 51,707 | 244億6738万 | +3.79% | 11.97 | 0.93 |
| 01/30 | 1,300 | 1,300 | 1,246 | 1,251 | -3.23% | 53,141 | 243億873万 | +3.37% | 11.9 | 0.93 |
| 01/29 | 1,268 | 1,302 | 1,268 | 1,293 | +2.22% | 63,394 | 251億1961万 | +7% | 12.29 | 0.96 |
| 01/26 | 1,252 | 1,267 | 1,252 | 1,264 | +0.58% | 63,504 | 245億7315万 | +5.1% | 12.03 | 0.94 |
| 01/25 | 1,261 | 1,263 | 1,248 | 1,257 | -0.22% | 31,091 | 244億3213万 | +4.76% | 11.96 | 0.93 |
| 01/24 | 1,244 | 1,260 | 1,236 | 1,260 | +1.09% | 46,967 | 244億8501万 | +5.25% | 11.98 | 0.93 |
| 01/23 | 1,234 | 1,252 | 1,218 | 1,246 | +2.16% | 60,086 | 242億2059万 | +4.38% | 11.85 | 0.92 |
| 01/22 | 1,231 | 1,232 | 1,217 | 1,220 | -0.74% | 17,750 | 237億939万 | +2.26% | 11.6 | 0.9 |
| 01/19 | 1,242 | 1,244 | 1,215 | 1,229 | -0.44% | 72,104 | 238億8566万 | +3.11% | 11.69 | 0.91 |
| 01/18 | 1,243 | 1,250 | 1,232 | 1,234 | -0.58% | 67,142 | 239億9143万 | +3.56% | 11.74 | 0.91 |
| 01/17 | 1,239 | 1,245 | 1,233 | 1,242 | +0.37% | 27,011 | 241億3245万 | +4.26% | 11.81 | 0.92 |
| 01/16 | 1,238 | 1,244 | 1,231 | 1,237 | +0.22% | 55,346 | 240億4431万 | +3.97% | 11.77 | 0.92 |
| 01/15 | 1,204 | 1,238 | 1,204 | 1,234 | +2.79% | 79,270 | 239億9143万 | +3.91% | 11.74 | 0.91 |
| 01/12 | 1,198 | 1,206 | 1,198 | 1,201 | -0.23% | 27,011 | 233億3920万 | +1.17% | 11.42 | 0.89 |
| 01/11 | 1,188 | 1,204 | 1,182 | 1,204 | +1.3% | 34,288 | 233億9209万 | +1.4% | 11.45 | 0.89 |
| 01/10 | 1,211 | 1,211 | 1,188 | 1,188 | -1.8% | 61,850 | 230億9241万 | +0.19% | 11.3 | 0.88 |
| 01/09 | 1,197 | 1,217 | 1,197 | 1,210 | +1.52% | 60,307 | 235億1548万 | +2.02% | 11.51 | 0.9 |
| 01/05 | 1,176 | 1,192 | 1,164 | 1,192 | +2.42% | 46,856 | 231億6292万 | +0.49% | 11.34 | 0.88 |
| 01/04 | 1,166 | 1,182 | 1,163 | 1,164 | +0.39% | 70,560 | 226億1646万 | -1.8% | 11.07 | 0.86 |
| 2017 | ||||||||||
| 12/29 | 1,164 | 1,166 | 1,159 | 1,159 | +0.47% | 17,750 | 225億2832万 | -2.26% | 11.03 | 0.86 |
| 12/28 | 1,156 | 1,166 | 1,151 | 1,154 | -0.16% | 31,532 | 224億2256万 | -2.8% | 10.97 | 0.86 |
| 12/27 | 1,146 | 1,163 | 1,144 | 1,156 | +0.87% | 44,431 | 224億5781万 | -2.65% | 10.99 | 0.86 |
| 12/26 | 1,166 | 1,167 | 1,142 | 1,146 | -1.41% | 49,723 | 222億6391万 | -3.41% | 10.9 | 0.85 |
| 12/25 | 1,175 | 1,176 | 1,158 | 1,162 | -1% | 40,241 | 225億8121万 | -2.03% | 11.05 | 0.86 |
| 12/22 | 1,187 | 1,187 | 1,172 | 1,174 | -0.84% | 32,744 | 228億1037万 | -0.87% | 11.16 | 0.87 |
| 12/21 | 1,179 | 1,195 | 1,179 | 1,184 | +0.38% | 42,226 | 230億427万 | +0.06% | 11.26 | 0.88 |
| 12/20 | 1,176 | 1,183 | 1,176 | 1,179 | +0.23% | 19,625 | 229億1614万 | +0.01% | 11.21 | 0.87 |
| 12/19 | 1,178 | 1,188 | 1,175 | 1,176 | -1.22% | 58,763 | 228億6325万 | +0.04% | 11.19 | 0.87 |
| 12/18 | 1,195 | 1,197 | 1,187 | 1,191 | +0.38% | 25,578 | 231億4530万 | +1.36% | 11.33 | 0.88 |
| 12/15 | 1,189 | 1,196 | 1,183 | 1,186 | -0.38% | 31,091 | 230億5716万 | +1.14% | 11.28 | 0.88 |
| 12/14 | 1,212 | 1,215 | 1,185 | 1,191 | -0.83% | 34,508 | 231億4530万 | +1.7% | 11.33 | 0.88 |
| 12/13 | 1,205 | 1,216 | 1,201 | 1,201 | +0.15% | 35,280 | 233億3920万 | +2.55% | 11.42 | 0.89 |
| 12/12 | 1,234 | 1,235 | 1,199 | 1,199 | -2.65% | 68,135 | 233億395万 | +2.4% | 11.4 | 0.89 |
| 12/11 | 1,224 | 1,236 | 1,215 | 1,232 | +1.42% | 28,775 | 239億3855万 | +5.19% | 11.72 | 0.91 |
| 12/08 | 1,228 | 1,229 | 1,206 | 1,215 | -0.59% | 65,158 | 236億362万 | +3.19% | 11.55 | 0.9 |
| 12/07 | 1,186 | 1,231 | 1,186 | 1,222 | +3.14% | 84,672 | 237億4464万 | +3.28% | 11.62 | 0.91 |
| 12/06 | 1,190 | 1,197 | 1,175 | 1,185 | -1.21% | 36,052 | 230億2190万 | -0.37% | 11.27 | 0.88 |
| 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 |
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。
