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

2019/01/16

2018/08/16～2019/01/16

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
2019
01/16	971	1,008	949	967	+0.95%	40,352	187億9123万	-2.92%	8.27	0.67
01/15	921	959	918	958	+4.35%	41,234	186億1495万	-4.69%	8.2	0.66
01/11	901	923	901	918	+1.2%	22,491	178億3933万	-9.65%	7.85	0.63
01/10	907	911	883	907	0%	36,162	176億2780万	-11.77%	7.76	0.62
01/09	929	929	906	907	-0.5%	13,230	176億2780万	-12.95%	7.76	0.62
01/08	896	921	895	912	+1.93%	24,476	177億1593万	-13.27%	7.8	0.63
01/07	895	903	886	894	+3.03%	31,201	173億8101万	-15.63%	7.65	0.62
01/04	887	887	842	868	-5.06%	36,162	168億6980万	-18.8%	7.43	0.6
2018
12/28	903	916	889	914	+1.1%	26,460	177億6882万	-15.19%	7.82	0.63
12/27	912	925	889	904	+3.21%	68,465	175億7491万	-16.73%	7.74	0.62
12/26	886	902	860	876	-2.62%	78,829	170億2845万	-19.98%	7.5	0.6
12/25	883	906	855	900	-2.65%	47,518	174億8677万	-18.65%	7.7	0.62
12/21	955	956	875	924	-5.21%	63,835	179億6272万	-17.18%	7.91	0.64
12/20	1,013	1,016	963	975	-3.85%	39,580	189億4988万	-13.48%	8.34	0.67
12/19	1,021	1,023	1,000	1,014	+0.9%	28,114	197億788万	-10.66%	8.68	0.7
12/18	1,026	1,029	986	1,005	-5.46%	52,810	195億3160万	-12%	8.6	0.69
12/17	1,054	1,067	1,008	1,063	+0.17%	60,417	206億5978万	-7.72%	9.1	0.73
12/14	1,126	1,128	1,060	1,061	-5.72%	65,378	206億2452万	-8.44%	9.08	0.73
12/13	1,097	1,127	1,079	1,126	+2.65%	30,650	218億7609万	-3.55%	9.63	0.77
12/12	1,080	1,098	1,057	1,097	+1.77%	44,100	213億1201万	-6.51%	9.38	0.75
12/11	1,098	1,106	1,074	1,078	-1.82%	28,004	209億4182万	-8.76%	9.22	0.74
12/10	1,142	1,142	1,093	1,098	-6.71%	34,067	213億2963万	-8.08%	9.39	0.76
12/07	1,206	1,206	1,146	1,176	-0.46%	35,831	228億6325万	-2.78%	10.07	0.81
12/06	1,154	1,184	1,136	1,182	+1.48%	39,580	229億6902万	-3.21%	10.11	0.81
12/05	1,179	1,186	1,161	1,165	-3.02%	26,570	226億3409万	-5.31%	9.97	0.8
12/04	1,238	1,238	1,190	1,201	-3.29%	32,634	233億3920万	-3.07%	10.28	0.83
12/03	1,214	1,246	1,212	1,242	+3.4%	35,611	241億3245万	-0.26%	10.63	0.85
11/30	1,256	1,256	1,182	1,201	-4.4%	72,765	233億3920万	-3.93%	10.28	0.83
11/29	1,150	1,266	1,150	1,256	+10.01%	119,070	244億1450万	-0.14%	10.75	0.86
11/28	1,136	1,146	1,126	1,142	+0.56%	31,311	221億9340万	-9.87%	9.77	0.79
11/27	1,115	1,136	1,102	1,136	+1.79%	24,806	220億7000万	-11.35%	9.72	0.78
11/26	1,101	1,121	1,089	1,116	+0.57%	22,932	216億8219万	-13.92%	9.55	0.77
11/22	1,117	1,118	1,088	1,109	+0.49%	16,648	215億5879万	-15.39%	9.49	0.76
11/21	1,089	1,117	1,082	1,104	-1.85%	35,390	214億5303万	-16.75%	9.45	0.76
11/20	1,143	1,145	1,113	1,125	-2.59%	25,799	218億5847万	-16.19%	9.62	0.77
11/19	1,153	1,167	1,136	1,155	+0.16%	17,309	224億4018万	-14.91%	9.88	0.79
11/16	1,188	1,188	1,152	1,153	-3.35%	27,232	224億493万	-15.91%	9.86	0.79
11/15	1,185	1,206	1,173	1,193	+1.08%	23,483	231億8055万	-13.88%	10.21	0.82
11/14	1,215	1,219	1,180	1,180	-1.66%	27,893	229億3376万	-15.71%	10.1	0.81
11/13	1,215	1,215	1,185	1,200	-2.93%	27,893	233億2157万	-15.19%	10.27	0.83
11/12	1,252	1,253	1,230	1,236	-1.23%	25,688	240億2669万	-13.43%	10.58	0.85
11/09	1,273	1,282	1,238	1,252	-1.22%	55,125	243億2636万	-13.14%	10.71	0.86
11/08	1,263	1,273	1,244	1,267	+1.16%	75,301	246億2603万	-12.79%	10.84	0.87
11/07	1,325	1,325	1,246	1,253	-4.63%	71,773	243億4399万	-14.38%	10.72	0.86
11/06	1,387	1,390	1,288	1,313	-5.3%	94,043	255億2505万	-11.08%	11.24	0.9
11/05	1,468	1,486	1,387	1,387	-8.06%	68,355	269億5290万	-6.99%	11.87	0.95
11/02	1,444	1,515	1,436	1,508	+4.46%	52,920	293億1503万	+0.69%	12.91	1.04
11/01	1,422	1,479	1,406	1,444	+2.12%	81,144	280億6345万	-3.86%	12.36	0.99
10/31	1,406	1,421	1,391	1,414	+1.3%	28,114	274億8174万	-6.17%	12.1	0.97
10/30	1,405	1,424	1,341	1,396	+3.92%	98,674	271億2918万	-7.86%	11.94	0.96
10/29	1,363	1,379	1,310	1,343	-1.13%	32,083	261億677万	-11.68%	11.49	0.92
10/26	1,419	1,419	1,322	1,359	-3.79%	37,265	264億644万	-10.96%	11.63	0.94
10/25	1,442	1,447	1,384	1,412	-4.13%	54,794	274億4648万	-7.76%	12.08	0.97
10/24	1,504	1,509	1,424	1,473	-1.99%	45,974	286億2754万	-3.98%	12.6	1.01
10/23	1,508	1,520	1,477	1,503	-0.9%	35,831	292億926万	-2.09%	12.86	1.03
10/22	1,483	1,527	1,444	1,517	+1.89%	39,470	294億7368万	-1.14%	12.98	1.04
10/19	1,470	1,503	1,457	1,488	+0.55%	27,563	289億2721万	-2.91%	12.74	1.02
10/18	1,492	1,506	1,479	1,480	-1.57%	37,595	287億6856万	-3.12%	12.67	1.02
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

平河ヒューテック（5821）の株価チャート

2018/08/16～2019/01/16

株価推移

開示資料

決算

株式

チャート