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

2022/01/18

2021/08/23～2022/01/18

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
2022
01/18	1,076	1,076	1,046	1,046	-1.87%	14,333	203億2485万	-3.97%	11.93	0.59
01/17	1,080	1,082	1,063	1,066	-1.76%	13,120	207億1266万	-2.4%	12.15	0.6
01/14	1,094	1,100	1,065	1,085	+0.17%	68,576	210億8284万	-0.93%	12.37	0.61
01/13	1,076	1,086	1,068	1,083	+0.34%	9,812	210億4759万	-1.19%	12.35	0.61
01/12	1,080	1,080	1,062	1,079	+1.97%	19,073	209億7708万	-1.7%	12.31	0.61
01/11	1,062	1,062	1,054	1,059	-0.26%	14,553	205億7164万	-3.68%	12.07	0.6
01/07	1,089	1,092	1,050	1,061	-3.07%	109,368	206億2452万	-3.35%	12.1	0.6
01/06	1,131	1,131	1,095	1,095	-1.39%	22,160	212億7675万	-0.11%	12.48	0.62
01/05	1,132	1,132	1,098	1,110	-1.53%	25,027	215億7642万	+1.67%	12.66	0.63
01/04	1,128	1,128	1,112	1,127	-0.64%	24,035	219億1135万	+3.53%	12.86	0.64
2021
12/30	1,111	1,146	1,109	1,135	+2.04%	36,162	220億5237万	+4.48%	12.94	0.64
12/29	1,081	1,112	1,081	1,112	+2.85%	18,853	216億1168万	+2.58%	12.68	0.63
12/28	1,094	1,110	1,078	1,081	-1.57%	15,986	210億1233万	-0.08%	12.33	0.61
12/27	1,078	1,098	1,078	1,098	+2.63%	17,309	213億4726万	+1.52%	12.53	0.62
12/24	1,078	1,078	1,067	1,070	+0.43%	8,820	208億80万	-0.99%	12.2	0.6
12/23	1,089	1,089	1,062	1,066	-0.25%	4,631	207億1266万	-1.5%	12.15	0.6
12/22	1,063	1,074	1,061	1,068	+0.51%	8,159	207億6554万	-1.25%	12.18	0.6
12/21	1,073	1,078	1,058	1,063	-0.85%	11,356	206億5978万	-1.93%	12.12	0.6
12/20	1,124	1,124	1,072	1,072	-4.75%	11,466	208億3605万	-1.28%	12.23	0.6
12/17	1,139	1,139	1,120	1,126	-0.88%	15,545	218億7609万	+3.65%	12.84	0.63
12/16	1,137	1,137	1,127	1,136	+1.29%	14,443	220億7000万	+4.76%	12.95	0.64
12/15	1,098	1,126	1,098	1,121	+2.06%	8,930	217億8796万	+3.61%	12.78	0.63
12/14	1,091	1,103	1,083	1,098	+1.17%	9,812	213億4726万	+1.7%	12.53	0.62
12/13	1,102	1,102	1,071	1,086	-0.42%	11,466	211億47万	+0.44%	12.38	0.61
12/10	1,115	1,115	1,089	1,090	-2.2%	13,671	211億8861万	+0.86%	12.43	0.61
12/09	1,127	1,129	1,099	1,115	-1.13%	12,458	216億6456万	+2.93%	12.71	0.63
12/08	1,146	1,146	1,117	1,127	+0.73%	21,499	219億1135万	+4.2%	12.86	0.64
12/07	1,138	1,138	1,090	1,119	-1.04%	24,586	217億5270万	+3.35%	12.76	0.63
12/06	1,102	1,143	1,102	1,131	+2.8%	61,520	219億8186万	+4.44%	12.9	0.64
12/03	1,056	1,105	1,056	1,100	+5.39%	28,886	213億8252万	+1.5%	12.55	0.62
12/02	1,026	1,088	1,026	1,044	+4.54%	56,779	202億8959万	-3.51%	11.9	0.59
12/01	999	1,015	993	999	-0.09%	23,153	194億820万	-7.79%	11.39	0.56
11/30	1,037	1,079	1,000	1,000	-3.42%	28,224	194億2583万	-7.88%	11.4	0.56
11/29	1,044	1,061	1,035	1,035	-1.81%	12,238	201億1331万	-4.79%	11.8	0.58
11/26	1,080	1,080	1,054	1,054	-2.84%	11,576	204億8350万	-3.13%	12.02	0.59
11/25	1,066	1,085	1,066	1,085	+1.53%	5,072	210億8284万	-0.29%	12.37	0.61
11/24	1,078	1,078	1,057	1,068	-0.84%	7,387	207億6554万	-1.79%	12.18	0.6
11/22	1,083	1,083	1,071	1,078	-0.5%	2,756	209億4182万	-0.96%	12.29	0.61
11/19	1,084	1,085	1,072	1,083	+0.67%	6,064	210億4759万	-0.37%	12.35	0.61
11/18	1,088	1,088	1,068	1,076	-1.17%	6,174	209億657万	-0.95%	12.27	0.61
11/17	1,119	1,119	1,088	1,088	-2.44%	9,482	211億5336万	+0.41%	12.41	0.61
11/16	1,107	1,122	1,102	1,116	+1.32%	13,230	216億8219万	+3.01%	12.72	0.63
11/15	1,098	1,115	1,098	1,101	+1.42%	11,246	214億14万	+1.77%	12.56	0.62
11/12	1,115	1,115	1,077	1,086	+0.93%	14,774	211億47万	+0.53%	12.38	0.61
11/11	1,078	1,081	1,076	1,076	-0.5%	2,426	209億657万	-0.3%	12.27	0.61
11/10	1,084	1,091	1,077	1,081	+0.59%	4,851	210億1233万	+0.48%	12.33	0.61
11/09	1,104	1,104	1,075	1,075	-2.47%	10,364	208億8894万	-0.02%	12.26	0.61
11/08	1,098	1,115	1,083	1,102	-0.41%	15,876	214億1777万	+2.61%	12.57	0.62
11/05	1,123	1,123	1,100	1,107	-2.01%	6,174	215億591万	+3.13%	12.62	0.62
11/04	1,116	1,134	1,113	1,129	+2.89%	14,112	219億4661万	+5.34%	12.88	0.64
11/02	1,081	1,123	1,080	1,098	-4.5%	28,775	213億2963万	+2.47%	12.52	0.62
11/01	1,143	1,149	1,129	1,149	+2.34%	9,592	223億3442万	+7%	13.1	0.65
10/29	1,120	1,142	1,106	1,123	-1.51%	26,681	218億2321万	+4.55%	12.8	0.63
10/28	1,075	1,140	1,071	1,140	+6.62%	28,555	221億5814万	+6.16%	13	0.64
10/27	1,084	1,084	1,066	1,069	+0.08%	8,489	207億8317万	-0.24%	12.19	0.6
10/26	1,052	1,068	1,052	1,068	+2.26%	5,733	207億6554万	-0.61%	12.18	0.6
10/25	1,053	1,053	1,039	1,045	-0.26%	7,497	203億722万	-3.07%	11.92	0.59
10/22	1,048	1,058	1,048	1,048	-0.35%	6,395	203億6010万	-3.18%	11.95	0.59
10/21	1,077	1,077	1,051	1,051	-1.78%	6,395	204億3062万	-3.2%	11.99	0.59
10/20	1,073	1,083	1,068	1,070	-0.25%	10,253	208億80万	-1.9%	12.2	0.6
10/19	1,067	1,080	1,067	1,073	-0.42%	3,969	208億5368万	-2.01%	12.24	0.6
10/18	1,067	1,078	1,059	1,078	+2.33%	10,915	209億4182万	-1.77%	12.29	0.61
10/15	1,040	1,059	1,039	1,053	+1.22%	15,215	204億6587万	-4.27%	12.01	0.59
10/14	1,041	1,041	1,034	1,040	-0.35%	5,072	202億1908万	-5.68%	11.86	0.59
10/13	1,052	1,053	1,042	1,044	-1.71%	9,592	202億8959万	-5.52%	11.9	0.59
10/12	1,094	1,094	1,062	1,062	-2.01%	6,725	206億4215万	-4.05%	12.11	0.6
10/11	1,047	1,084	1,047	1,084	+3.64%	8,710	210億6522万	-2.09%	12.36	0.61
10/08	1,066	1,068	1,041	1,046	-0.77%	17,309	203億2485万	-5.53%	11.93	0.59
10/07	1,023	1,054	1,023	1,054	+3.47%	12,789	204億8350万	-4.88%	12.02	0.59
10/06	1,041	1,058	1,017	1,019	-2.01%	20,507	197億9601万	-8.07%	11.62	0.57
10/05	1,047	1,062	1,038	1,039	-2.47%	15,325	202億145万	-6.36%	11.85	0.59
10/04	1,078	1,081	1,061	1,066	+0.43%	18,302	207億1266万	-4.07%	12.15	0.6
10/01	1,088	1,088	1,061	1,061	-2.5%	16,868	206億2452万	-4.39%	12.1	0.6
09/30	1,114	1,122	1,088	1,088	-2.6%	14,112	211億5336万	-1.85%	12.41	0.61
09/29	1,152	1,152	1,107	1,117	-4.64%	25,027	217億1744万	+0.85%	12.74	0.63
09/28	1,151	1,172	1,127	1,172	+3.19%	25,578	227億7511万	+6.15%	13.36	0.66
09/27	1,124	1,137	1,124	1,136	+1.21%	8,379	220億7000万	+3.42%	12.95	0.64
09/24	1,114	1,124	1,110	1,122	+1.81%	17,640	218億558万	+2.65%	12.79	0.63
09/22	1,143	1,143	1,102	1,102	-2.72%	21,168	214億1777万	+1.1%	12.57	0.62
09/21	1,107	1,138	1,107	1,133	-0.87%	20,507	220億1712万	+4.22%	12.92	0.64
09/17	1,137	1,143	1,127	1,143	+0.56%	17,420	222億1102万	+5.43%	13.03	0.64
09/16	1,154	1,155	1,123	1,137	-2.41%	22,160	220億8763万	+5.13%	12.96	0.64
09/15	1,164	1,165	1,148	1,165	-1.23%	12,679	226億3409万	+7.84%	13.28	0.66
09/14	1,160	1,179	1,150	1,179	+1.8%	20,286	229億1614万	+9.59%	13.45	0.66
09/13	1,140	1,158	1,136	1,158	+1.67%	18,302	225億1070万	+8.15%	13.21	0.65
09/10	1,128	1,139	1,118	1,139	+0.96%	24,255	221億4051万	+6.77%	12.99	0.64
09/09	1,125	1,132	1,122	1,128	-0.16%	15,986	219億2898万	+6.05%	12.87	0.64
09/08	1,106	1,130	1,102	1,130	+2.72%	22,712	219億6423万	+6.42%	12.89	0.64
09/07	1,098	1,100	1,090	1,100	+1.17%	16,097	213億8252万	+3.79%	12.55	0.62
09/06	1,081	1,093	1,071	1,088	+0.59%	17,530	211億3573万	+2.6%	12.4	0.61
09/03	1,060	1,081	1,060	1,081	+1.45%	16,207	210億1233万	+2.09%	12.33	0.61
09/02	1,068	1,070	1,066	1,066	-0.42%	4,741	207億1266万	+0.54%	12.15	0.6
09/01	1,063	1,070	1,061	1,070	+0.6%	5,182	208億80万	+0.88%	12.2	0.6
08/31	1,072	1,076	1,064	1,064	-0.76%	9,812	206億7740万	+0.18%	12.13	0.6
08/30	1,063	1,072	1,061	1,072	+1.11%	8,600	208億3605万	+0.86%	12.23	0.6
08/27	1,043	1,060	1,043	1,060	+1.74%	10,253	206億689万	-0.25%	12.09	0.6
08/26	1,039	1,043	1,034	1,042	+0.44%	5,733	202億5434万	-1.87%	11.88	0.59
08/25	1,054	1,057	1,037	1,038	-0.87%	8,379	201億6620万	-2.39%	11.83	0.58
08/24	1,032	1,049	1,031	1,047	+1.85%	13,781	203億4248万	-1.62%	11.94	0.59
08/23	1,021	1,034	1,012	1,028	+1.43%	24,806	199億7229万	-3.51%	11.72	0.58

平河ヒューテック（5821）の株価チャート

2021/08/23～2022/01/18

株価推移

開示資料

決算

株式

チャート