平河ヒューテック（5821）の株価チャート
2018/05/25～2018/10/17
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 | ||||||||||
| 10/17 | 1,525 | 1,529 | 1,478 | 1,504 | +0.24% | 25,578 | 292億2689万 | -1.26% | 12.87 | 1.04 |
| 10/16 | 1,496 | 1,520 | 1,469 | 1,500 | +0.3% | 40,572 | 291億5638万 | -1.37% | 12.84 | 1.03 |
| 10/15 | 1,494 | 1,529 | 1,474 | 1,496 | -1.14% | 48,290 | 290億6824万 | -1.4% | 12.8 | 1.03 |
| 10/12 | 1,525 | 1,558 | 1,487 | 1,513 | -2.74% | 63,063 | 294億317万 | 0% | 12.95 | 1.04 |
| 10/11 | 1,546 | 1,570 | 1,487 | 1,556 | -0.17% | 68,465 | 302億3167万 | +3.09% | 13.31 | 1.07 |
| 10/10 | 1,527 | 1,570 | 1,517 | 1,558 | +2.02% | 38,918 | 302億8456万 | +3.68% | 13.33 | 1.07 |
| 10/09 | 1,498 | 1,537 | 1,435 | 1,527 | -2.04% | 73,978 | 296億8521万 | +1.9% | 13.07 | 1.05 |
| 10/05 | 1,546 | 1,611 | 1,537 | 1,559 | +0.59% | 36,383 | 303億218万 | +4.15% | 13.34 | 1.07 |
| 10/04 | 1,564 | 1,567 | 1,530 | 1,550 | +1.3% | 23,153 | 301億2591万 | +3.83% | 13.26 | 1.07 |
| 10/03 | 1,605 | 1,623 | 1,521 | 1,530 | -4.64% | 31,532 | 297億3809万 | +2.83% | 13.09 | 1.05 |
| 10/02 | 1,650 | 1,668 | 1,587 | 1,605 | -2.37% | 92,610 | 311億8357万 | +8.12% | 13.73 | 1.1 |
| 10/01 | 1,578 | 1,658 | 1,561 | 1,644 | +4.08% | 35,390 | 319億4157万 | +11.43% | 14.06 | 1.13 |
| 09/28 | 1,623 | 1,624 | 1,552 | 1,579 | -1.53% | 41,675 | 306億8999万 | +7.94% | 13.51 | 1.09 |
| 09/27 | 1,573 | 1,631 | 1,573 | 1,604 | +1.96% | 41,234 | 311億6595万 | +10.6% | 13.72 | 1.1 |
| 09/26 | 1,592 | 1,592 | 1,541 | 1,573 | -2.2% | 50,054 | 305億6660万 | +9.6% | 13.46 | 1.08 |
| 09/25 | 1,560 | 1,612 | 1,537 | 1,608 | +4.17% | 78,498 | 312億5408万 | +13.25% | 13.76 | 1.11 |
| 09/21 | 1,511 | 1,645 | 1,478 | 1,544 | +4.67% | 128,552 | 300億251万 | +10.03% | 13.21 | 1.06 |
| 09/20 | 1,466 | 1,488 | 1,442 | 1,475 | -0.49% | 42,667 | 286億6280万 | +6.26% | 12.62 | 1.02 |
| 09/19 | 1,467 | 1,517 | 1,459 | 1,482 | +0.37% | 85,444 | 288億382万 | +7.71% | 12.68 | 1.02 |
| 09/18 | 1,463 | 1,485 | 1,448 | 1,477 | -1.09% | 50,495 | 286億9805万 | +8.34% | 12.64 | 1.02 |
| 09/14 | 1,491 | 1,540 | 1,473 | 1,493 | -0.24% | 170,336 | 290億1535万 | +10.59% | 12.77 | 1.03 |
| 09/13 | 1,495 | 1,557 | 1,483 | 1,497 | +0.12% | 103,084 | 290億8587万 | +11.77% | 12.81 | 1.03 |
| 09/12 | 1,398 | 1,558 | 1,390 | 1,495 | +9.79% | 127,449 | 290億5061万 | +12.64% | 12.79 | 1.03 |
| 09/11 | 1,336 | 1,370 | 1,320 | 1,361 | +1.83% | 37,595 | 264億5932万 | +3.38% | 11.65 | 0.94 |
| 09/10 | 1,445 | 1,445 | 1,312 | 1,337 | -7.93% | 106,943 | 259億8337万 | +1.9% | 11.44 | 0.92 |
| 09/07 | 1,429 | 1,480 | 1,427 | 1,452 | +3.09% | 140,459 | 282億2210万 | +10.94% | 12.43 | 1 |
| 09/06 | 1,395 | 1,423 | 1,394 | 1,409 | +0.98% | 48,620 | 273億7597万 | +8.36% | 12.05 | 0.97 |
| 09/05 | 1,402 | 1,419 | 1,386 | 1,395 | -1.09% | 28,555 | 271億1155万 | +7.81% | 11.94 | 0.96 |
| 09/04 | 1,411 | 1,431 | 1,408 | 1,410 | +0.52% | 21,719 | 274億1122万 | +9.51% | 12.07 | 0.97 |
| 09/03 | 1,450 | 1,475 | 1,402 | 1,403 | -3.61% | 28,004 | 272億7020万 | +9.45% | 12.01 | 0.97 |
| 08/31 | 1,451 | 1,483 | 1,451 | 1,456 | -1.59% | 96,910 | 282億9261万 | +14.09% | 12.46 | 1 |
| 08/30 | 1,481 | 1,496 | 1,457 | 1,479 | +0.68% | 63,284 | 287億5094万 | +16.58% | 12.66 | 1.02 |
| 08/29 | 1,434 | 1,488 | 1,396 | 1,469 | +2.79% | 63,835 | 285億5703万 | +16.62% | 12.57 | 1.01 |
| 08/28 | 1,422 | 1,443 | 1,420 | 1,429 | +0.25% | 38,257 | 277億8141万 | +14.27% | 12.23 | 0.98 |
| 08/27 | 1,379 | 1,450 | 1,379 | 1,426 | +4.11% | 77,396 | 277億1090万 | +14.8% | 12.2 | 0.98 |
| 08/24 | 1,365 | 1,374 | 1,351 | 1,370 | +1.89% | 49,723 | 266億1797万 | +11.08% | 11.72 | 0.94 |
| 08/23 | 1,311 | 1,361 | 1,297 | 1,344 | +5.93% | 42,557 | 261億2439万 | +9.55% | 11.5 | 0.93 |
| 08/22 | 1,231 | 1,275 | 1,229 | 1,269 | +3.1% | 14,333 | 246億6129万 | +3.84% | 10.86 | 0.87 |
| 08/21 | 1,190 | 1,242 | 1,190 | 1,231 | +3.19% | 19,514 | 239億2092万 | +0.89% | 10.53 | 0.85 |
| 08/20 | 1,177 | 1,194 | 1,177 | 1,193 | +1.31% | 8,379 | 231億8055万 | -2.15% | 10.21 | 0.82 |
| 08/17 | 1,159 | 1,179 | 1,159 | 1,177 | +1.64% | 4,961 | 228億8088万 | -3.34% | 10.07 | 0.81 |
| 08/16 | 1,153 | 1,162 | 1,143 | 1,158 | -1.47% | 6,505 | 225億1070万 | -4.98% | 9.91 | 0.8 |
| 08/15 | 1,166 | 1,181 | 1,163 | 1,176 | +0.7% | 8,159 | 228億4562万 | -3.65% | 10.06 | 0.81 |
| 08/14 | 1,146 | 1,169 | 1,137 | 1,167 | +1.26% | 17,309 | 226億8697万 | -4.39% | 9.99 | 0.8 |
| 08/13 | 1,184 | 1,203 | 1,137 | 1,153 | -4.44% | 28,445 | 224億493万 | -5.81% | 9.86 | 0.79 |
| 08/10 | 1,209 | 1,219 | 1,204 | 1,206 | -0.15% | 20,837 | 234億4497万 | -1.68% | 10.32 | 0.83 |
| 08/09 | 1,231 | 1,231 | 1,202 | 1,208 | -2.63% | 17,089 | 234億8022万 | -1.54% | 10.34 | 0.83 |
| 08/08 | 1,239 | 1,260 | 1,239 | 1,241 | -0.58% | 13,230 | 241億1483万 | +0.96% | 10.62 | 0.85 |
| 08/07 | 1,241 | 1,257 | 1,241 | 1,248 | +0.44% | 9,592 | 242億5585万 | +1.39% | 10.68 | 0.86 |
| 08/06 | 1,244 | 1,268 | 1,239 | 1,243 | -0.15% | 14,994 | 241億5008万 | +0.86% | 10.63 | 0.86 |
| 08/03 | 1,263 | 1,267 | 1,243 | 1,244 | -1.44% | 8,269 | 241億8534万 | +0.85% | 10.65 | 0.86 |
| 08/02 | 1,247 | 1,325 | 1,247 | 1,263 | +1.24% | 32,524 | 245億3789万 | +2.07% | 10.8 | 0.87 |
| 08/01 | 1,252 | 1,282 | 1,241 | 1,247 | -0.94% | 9,041 | 242億3822万 | +0.66% | 10.67 | 0.86 |
| 07/31 | 1,253 | 1,266 | 1,247 | 1,259 | +0.58% | 11,246 | 244億6738万 | +1.45% | 10.77 | 0.87 |
| 07/30 | 1,280 | 1,293 | 1,247 | 1,252 | -2.34% | 14,112 | 243億2636万 | +0.62% | 10.71 | 0.86 |
| 07/27 | 1,250 | 1,283 | 1,250 | 1,282 | +2.1% | 7,387 | 249億808万 | +2.86% | 10.97 | 0.88 |
| 07/26 | 1,251 | 1,265 | 1,234 | 1,255 | +2.59% | 9,812 | 243億9687万 | +0.67% | 10.74 | 0.86 |
| 07/25 | 1,216 | 1,242 | 1,216 | 1,224 | +0.6% | 5,954 | 237億7990万 | -2.04% | 10.47 | 0.84 |
| 07/24 | 1,200 | 1,233 | 1,197 | 1,216 | +1.36% | 6,174 | 236億3887万 | -2.69% | 10.41 | 0.84 |
| 07/23 | 1,195 | 1,215 | 1,195 | 1,200 | -0.97% | 9,041 | 233億2157万 | -4.08% | 10.27 | 0.83 |
| 07/20 | 1,211 | 1,223 | 1,211 | 1,212 | -0.52% | 1,985 | 235億5074万 | -3.29% | 10.37 | 0.83 |
| 07/19 | 1,212 | 1,225 | 1,211 | 1,218 | -0.37% | 7,938 | 236億7413万 | -3.01% | 10.42 | 0.84 |
| 07/18 | 1,189 | 1,235 | 1,189 | 1,223 | +1.89% | 10,143 | 237億6227万 | -3.04% | 10.46 | 0.84 |
| 07/17 | 1,174 | 1,210 | 1,174 | 1,200 | +0.84% | 7,718 | 233億2157万 | -5.21% | 10.27 | 0.83 |
| 07/13 | 1,192 | 1,195 | 1,187 | 1,190 | +0.92% | 4,741 | 231億2767万 | -6.44% | 10.18 | 0.82 |
| 07/12 | 1,195 | 1,216 | 1,179 | 1,179 | -1.29% | 11,025 | 229億1614万 | -7.52% | 10.09 | 0.81 |
| 07/11 | 1,218 | 1,218 | 1,170 | 1,195 | -0.3% | 12,899 | 232億1581万 | -6.6% | 10.22 | 0.82 |
| 07/10 | 1,247 | 1,262 | 1,198 | 1,198 | -3.93% | 14,994 | 232億8632万 | -6.46% | 10.25 | 0.82 |
| 07/09 | 1,226 | 1,255 | 1,226 | 1,247 | +2.38% | 8,048 | 242億3822万 | -2.79% | 10.67 | 0.86 |
| 07/06 | 1,213 | 1,229 | 1,213 | 1,218 | +1.36% | 8,930 | 236億7413万 | -5.06% | 10.42 | 0.84 |
| 07/05 | 1,264 | 1,264 | 1,191 | 1,202 | -4.95% | 19,625 | 233億5683万 | -6.4% | 10.28 | 0.83 |
| 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 |
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。
