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

2019/03/01

2018/10/02～2019/03/01

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
03/01	1,441	1,502	1,428	1,483	+3.74%	57,440	288億2145万	+12.26%	12.69	1.02
02/28	1,453	1,504	1,429	1,429	-0.76%	65,489	277億8141万	+9.71%	12.23	0.98
02/27	1,480	1,480	1,440	1,440	-2.87%	67,032	279億9294万	+11.92%	12.32	0.99
02/26	1,515	1,515	1,471	1,483	-2.1%	38,367	288億2145万	+16.86%	12.69	1.02
02/25	1,523	1,531	1,511	1,515	+1.46%	26,350	294億3842万	+21.18%	12.96	1.04
02/22	1,463	1,510	1,441	1,493	+1.79%	33,626	290億1535万	+21.38%	12.77	1.03
02/21	1,509	1,528	1,463	1,467	-2.82%	40,021	285億415万	+21.31%	12.55	1.01
02/20	1,522	1,528	1,493	1,509	-1.25%	41,564	293億3265万	+26.94%	12.91	1.04
02/19	1,457	1,550	1,456	1,528	+3.25%	67,804	297億284万	+30.96%	13.08	1.05
02/18	1,461	1,559	1,459	1,480	+7.3%	169,344	287億6856万	+29.62%	12.67	1.02
02/15	1,371	1,399	1,358	1,380	-0.46%	17,530	268億1188万	+23.29%	11.8	0.95
02/14	1,385	1,416	1,358	1,386	+2%	63,394	269億3527万	+25.88%	11.86	0.95
02/13	1,392	1,402	1,354	1,359	-1.45%	35,831	264億644万	+25.58%	11.63	0.94
02/12	1,346	1,390	1,338	1,379	+2.29%	80,924	267億9425万	+29.7%	11.8	0.95
02/08	1,336	1,350	1,333	1,348	+0.07%	66,260	261億9491万	+29.23%	11.53	0.93
02/07	1,351	1,356	1,332	1,347	+0.47%	239,794	261億7728万	+31.41%	11.53	0.93
02/06	1,392	1,392	1,293	1,341	+19.68%	326,891	260億5388万	+33.13%	11.47	0.92
02/05	1,126	1,185	1,107	1,120	-0.96%	43,659	217億7033万	+13.26%	9.59	0.77
02/04	1,112	1,138	1,111	1,131	+5.05%	28,665	219億8186万	+15.41%	9.68	0.78
02/01	1,093	1,108	1,068	1,077	-2.06%	47,738	209億2419万	+10.77%	9.21	0.74
01/31	1,056	1,104	1,054	1,099	+5.12%	43,218	213億6489万	+13.57%	9.41	0.76
01/30	1,078	1,078	1,044	1,046	-1.96%	31,421	203億2485万	+8.49%	8.95	0.72
01/29	1,058	1,074	1,058	1,067	-0.17%	33,847	207億3029万	+10.76%	9.13	0.73
01/28	1,071	1,082	1,054	1,068	+0.68%	17,750	207億6554万	+10.95%	9.14	0.74
01/25	1,049	1,073	1,049	1,061	+2.63%	31,421	206億2452万	+10.31%	9.08	0.73
01/24	1,012	1,049	1,010	1,034	+2.15%	29,768	200億9569万	+7.15%	8.85	0.71
01/23	984	1,024	971	1,012	+0.9%	23,263	196億7262万	+4.68%	8.66	0.7
01/22	997	1,013	993	1,003	+0.18%	29,988	194億9634万	+3.42%	8.58	0.69
01/21	1,010	1,010	994	1,001	-0.72%	32,524	194億6109万	+2.81%	8.57	0.69
01/18	969	1,025	969	1,009	+4.12%	52,479	196億211万	+2.82%	8.63	0.69
01/17	968	979	948	969	+0.19%	40,462	188億2649万	-1.95%	8.29	0.67
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

平河ヒューテック（5821）の株価チャート

2018/10/02～2019/03/01

株価推移

開示資料

決算

株式

チャート