平河ヒューテック（5821）の株価チャート
2018/10/09～2019/03/07
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 | ||||||||||
| 03/07 | 1,410 | 1,412 | 1,341 | 1,350 | -4.68% | 113,227 | 262億3016万 | -2.06% | 11.55 | 0.93 |
| 03/06 | 1,439 | 1,445 | 1,409 | 1,416 | -1.76% | 60,417 | 275億1699万 | +3.65% | 12.12 | 0.97 |
| 03/05 | 1,442 | 1,464 | 1,416 | 1,441 | -0.69% | 51,266 | 280億1057万 | +6.6% | 12.33 | 0.99 |
| 03/04 | 1,518 | 1,518 | 1,445 | 1,451 | -2.14% | 63,835 | 282億448万 | +8.55% | 12.42 | 1 |
| 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。
