平河ヒューテック（5821）の株価チャート
2017/12/26～2018/05/25
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 | ||||||||||
| 05/25 | 1,260 | 1,260 | 1,226 | 1,232 | -3% | 16,979 | 239億3855万 | -5.25% | 10.54 | 0.85 |
| 05/24 | 1,285 | 1,285 | 1,268 | 1,270 | +0.14% | 37,375 | 246億7892万 | -2.47% | 10.87 | 0.87 |
| 05/23 | 1,288 | 1,288 | 1,253 | 1,268 | -1.34% | 9,923 | 246億4366万 | -2.76% | 10.85 | 0.87 |
| 05/22 | 1,288 | 1,299 | 1,280 | 1,285 | +0.5% | 28,665 | 249億7859万 | -1.51% | 11 | 0.88 |
| 05/21 | 1,265 | 1,300 | 1,262 | 1,279 | +1.08% | 13,120 | 248億5519万 | -2% | 10.94 | 0.88 |
| 05/18 | 1,261 | 1,276 | 1,255 | 1,265 | +0.29% | 18,412 | 245億9078万 | -3.04% | 10.83 | 0.87 |
| 05/17 | 1,277 | 1,277 | 1,252 | 1,262 | -1.21% | 27,452 | 245億2026万 | -3.47% | 10.8 | 0.87 |
| 05/16 | 1,315 | 1,315 | 1,268 | 1,277 | -3.1% | 13,120 | 248億1994万 | -2.44% | 10.93 | 0.88 |
| 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 |
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。
