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

2018/07/04

2018/02/08～2018/07/04

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
07/04	1,266	1,273	1,263	1,264	-1.62%	7,056	245億7315万	-1.53%	10.82	0.87
07/03	1,284	1,298	1,274	1,285	+0.21%	16,538	249億7859万	+0.25%	11	0.88
07/02	1,300	1,322	1,283	1,283	-1.39%	15,104	249億2570万	+0.2%	10.97	0.88
06/29	1,300	1,306	1,297	1,301	-0.35%	7,277	252億7826万	+1.77%	11.13	0.9
06/28	1,295	1,307	1,293	1,305	-0.48%	11,025	253億6640万	+2.37%	11.17	0.9
06/27	1,315	1,315	1,305	1,312	-0.41%	8,159	254億8979万	+3.03%	11.22	0.9
06/26	1,288	1,330	1,288	1,317	+0.14%	16,097	255億9556万	+3.54%	11.27	0.91
06/25	1,306	1,320	1,306	1,315	0%	17,199	255億6031万	+3.56%	11.25	0.91
06/22	1,295	1,315	1,295	1,315	+0.62%	19,294	255億6031万	+3.64%	11.25	0.91
06/21	1,299	1,324	1,285	1,307	+0.63%	25,358	254億165万	+3.16%	11.18	0.9
06/20	1,235	1,302	1,235	1,299	+4.45%	18,853	252億4300万	+2.68%	11.11	0.89
06/19	1,260	1,275	1,240	1,244	-0.44%	12,789	241億6771万	-1.62%	10.64	0.86
06/18	1,259	1,259	1,233	1,249	-0.43%	12,017	242億7348万	-1.42%	10.69	0.86
06/15	1,277	1,287	1,254	1,254	-2.81%	11,576	243億7924万	-1.3%	10.73	0.86
06/14	1,309	1,329	1,287	1,291	-3.07%	16,868	250億8435万	+1.23%	11.04	0.89
06/13	1,336	1,341	1,314	1,332	-1.08%	13,230	258億7761万	+4.27%	11.39	0.92
06/12	1,338	1,368	1,338	1,346	-1.26%	44,100	261億5965万	+5.24%	11.52	0.93
06/11	1,313	1,365	1,292	1,363	+8.29%	98,453	264億9458万	+6.76%	11.67	0.94
06/08	1,261	1,277	1,255	1,259	-1.14%	18,743	244億6738万	-1.18%	10.77	0.87
06/07	1,257	1,274	1,246	1,273	+2.11%	20,617	247億4943万	-0.2%	10.9	0.88
06/06	1,244	1,275	1,236	1,247	+0.51%	63,063	242億3822万	-2.26%	10.67	0.86
06/05	1,261	1,266	1,240	1,241	-1.58%	8,710	241億1483万	-3.06%	10.62	0.85
06/04	1,243	1,263	1,236	1,261	+2.81%	20,176	245億264万	-1.81%	10.79	0.87
06/01	1,189	1,235	1,170	1,226	+1.2%	25,358	238億3278万	-4.64%	10.49	0.84
05/31	1,215	1,227	1,212	1,212	0%	7,056	235億5074万	-5.99%	10.37	0.83
05/30	1,212	1,222	1,206	1,212	-1.84%	8,379	235億5074万	-6.28%	10.37	0.83
05/29	1,240	1,242	1,227	1,234	+0.81%	17,861	239億9143万	-4.75%	10.56	0.85
05/28	1,222	1,234	1,221	1,224	-0.59%	7,277	237億9753万	-5.59%	10.48	0.84
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

平河ヒューテック（5821）の株価チャート

2018/02/08～2018/07/04

株価推移

開示資料

決算

株式

チャート