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

2018/05/15

2017/12/14～2018/05/15

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
05/15	1,359	1,359	1,309	1,318	-2.42%	18,081	256億1319万	+0.68%	11.28	0.91
05/14	1,345	1,358	1,326	1,351	+0.95%	30,760	262億4779万	+3.33%	11.56	0.93
05/11	1,344	1,356	1,334	1,338	-1.6%	16,979	260億100万	+2.68%	11.45	0.92
05/10	1,354	1,372	1,350	1,360	-0.13%	33,296	264億2407万	+4.75%	11.63	0.94
05/09	1,360	1,384	1,342	1,361	+5.04%	135,277	264億5932万	+5.29%	11.65	0.94
05/08	1,296	1,305	1,273	1,296	-0.42%	28,114	251億9012万	+0.71%	11.09	0.89
05/07	1,299	1,311	1,289	1,302	+0.21%	22,932	252億9589万	+1.37%	11.14	0.9
05/02	1,293	1,305	1,286	1,299	+1.13%	20,176	252億4300万	+1.39%	11.11	0.89
05/01	1,316	1,320	1,283	1,284	-3.87%	30,098	249億6096万	+0.42%	10.99	0.88
04/27	1,348	1,349	1,322	1,336	-0.87%	17,309	259億6574万	+4.87%	11.43	0.92
04/26	1,325	1,365	1,313	1,348	+1.92%	53,802	261億9491万	+6.21%	11.53	0.93
04/25	1,284	1,337	1,284	1,322	+1.82%	27,011	257億133万	+4.62%	11.32	0.91
04/24	1,285	1,301	1,263	1,299	-0.21%	35,721	252億4300万	+3%	11.11	0.89
04/23	1,275	1,304	1,275	1,302	+1.85%	18,632	252億9589万	+3.55%	11.14	0.9
04/20	1,274	1,302	1,267	1,278	+0.5%	17,750	248億3757万	+2.16%	10.94	0.88
04/19	1,293	1,300	1,267	1,272	-1.34%	13,230	247億1417万	+1.81%	10.88	0.88
04/18	1,275	1,297	1,267	1,289	+0.78%	11,246	250億4910万	+3.36%	11.03	0.89
04/17	1,338	1,341	1,277	1,279	-4.47%	15,215	248億5519万	+2.89%	10.94	0.88
04/16	1,302	1,341	1,299	1,339	+4.61%	45,203	260億1863万	+8.05%	11.46	0.92
04/13	1,293	1,298	1,264	1,280	-0.56%	20,617	248億7282万	+3.8%	10.95	0.88
04/12	1,279	1,291	1,252	1,287	+0.85%	28,445	250億1384万	+4.81%	11.01	0.89
04/11	1,315	1,327	1,275	1,276	-2.63%	34,398	248億231万	+4.35%	10.92	0.88
04/10	1,310	1,342	1,309	1,311	-0.55%	41,344	254億7217万	+7.7%	11.21	0.9
04/09	1,261	1,335	1,260	1,318	+3.71%	77,285	256億1319万	+8.92%	11.28	0.91
04/06	1,273	1,312	1,261	1,271	-0.14%	49,943	246億9654万	+5.63%	10.87	0.87
04/05	1,263	1,279	1,263	1,273	+1.59%	43,990	247億3180万	+6.22%	10.89	0.88
04/04	1,232	1,258	1,220	1,253	+2.45%	29,106	243億4399万	+5.08%	10.72	0.86
04/03	1,209	1,228	1,206	1,223	-0.07%	16,207	237億6227万	+2.92%	10.46	0.84
04/02	1,236	1,237	1,221	1,224	-0.22%	9,151	237億7990万	+3.43%	10.47	0.84
03/30	1,224	1,235	1,218	1,226	+0.82%	15,876	238億3278万	+4.1%	11.66	0.91
03/29	1,235	1,255	1,199	1,216	-1.32%	29,878	236億3887万	+3.78%	11.57	0.9
03/28	1,220	1,234	1,201	1,233	+0.37%	25,909	239億5618万	+5.63%	11.72	0.91
03/27	1,198	1,231	1,191	1,228	+4.88%	45,864	238億6804万	+5.69%	11.68	0.91
03/26	1,199	1,221	1,153	1,171	-3.15%	38,477	227億5748万	+1.38%	11.14	0.87
03/23	1,211	1,227	1,199	1,209	-1.55%	60,527	234億9785万	+5.41%	11.5	0.9
03/22	1,223	1,231	1,212	1,228	-0.29%	30,650	238億6804万	+8.01%	11.68	0.91
03/20	1,192	1,234	1,181	1,232	+2.8%	58,433	239億3855万	+9.39%	11.72	0.91
03/19	1,203	1,231	1,185	1,198	+1.93%	49,613	232億8632万	+7.46%	11.4	0.89
03/16	1,224	1,224	1,169	1,176	-4%	41,454	228億4562万	+6.38%	11.18	0.87
03/15	1,215	1,228	1,213	1,224	+0.97%	84,231	237億9753万	+11.52%	11.65	0.91
03/14	1,185	1,228	1,178	1,213	+2.06%	74,198	235億6836万	+11.26%	11.53	0.9
03/13	1,179	1,190	1,168	1,188	+0.69%	28,555	230億9241万	+9.71%	11.3	0.88
03/12	1,192	1,193	1,171	1,180	0%	67,694	229億3376万	+8.76%	11.22	0.87
03/09	1,187	1,187	1,161	1,180	+1.01%	49,172	229億3376万	+8.36%	11.22	0.87
03/08	1,160	1,185	1,156	1,168	+1.82%	48,951	227億460万	+6.89%	11.11	0.87
03/07	1,135	1,159	1,132	1,147	+0.16%	30,319	222億9916万	+4.69%	10.91	0.85
03/06	1,152	1,166	1,141	1,146	+0.64%	49,613	222億6391万	+4.05%	10.9	0.85
03/05	1,143	1,150	1,133	1,138	0%	69,678	221億2288万	+2.92%	10.83	0.84
03/02	1,127	1,149	1,127	1,138	+0.4%	77,396	221億2288万	+2.46%	10.83	0.84
03/01	1,127	1,138	1,124	1,134	0%	56,889	220億3475万	+1.59%	10.78	0.84
02/28	1,159	1,159	1,132	1,134	-0.16%	48,290	220億3475万	+1.14%	10.78	0.84
02/27	1,121	1,141	1,121	1,136	+2.04%	59,645	220億7000万	+0.85%	10.8	0.84
02/26	1,104	1,137	1,100	1,113	+1.57%	61,630	216億2931万	-1.42%	10.59	0.82
02/23	1,088	1,097	1,088	1,096	+1.26%	20,286	212億9438万	-3.38%	10.42	0.81
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

平河ヒューテック（5821）の株価チャート

2017/12/14～2018/05/15

株価推移

開示資料

決算

株式

チャート