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

2022/03/22

2021/10/22～2022/03/22

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
03/22	1,040	1,041	1,032	1,039	-0.17%	27,011	201億8383万	-0.04%	11.84	0.59
03/18	1,032	1,040	1,016	1,040	+0.88%	25,468	202億1908万	-0.06%	11.86	0.59
03/17	1,034	1,034	1,014	1,031	+1.88%	28,224	200億4280万	-0.93%	11.76	0.58
03/16	1,018	1,021	1,006	1,012	+0.81%	35,060	196億7262万	-2.86%	11.54	0.57
03/15	995	1,010	992	1,004	+1.28%	33,957	195億1397万	-3.82%	11.45	0.57
03/14	1,004	1,005	988	991	-0.27%	48,290	192億6718万	-5.13%	11.3	0.56
03/11	1,026	1,026	987	994	-3.78%	58,543	193億2006万	-4.87%	11.34	0.56
03/10	1,010	1,033	998	1,033	+5.56%	83,239	200億7806万	-1.23%	11.78	0.58
03/09	997	997	975	979	-0.28%	104,186	190億2039万	-6.35%	11.16	0.55
03/08	995	1,010	969	981	-0.37%	106,943	190億7327万	-6.26%	11.19	0.55
03/07	1,034	1,034	984	985	-4.99%	64,937	191億4379万	-6.01%	11.23	0.56
03/04	1,044	1,052	1,033	1,037	-1.21%	16,317	201億4857万	-0.98%	11.82	0.58
03/03	1,065	1,065	1,049	1,049	+0.26%	51,377	203億9536万	+0.33%	11.97	0.59
03/02	1,063	1,074	1,047	1,047	-1.54%	63,835	203億4248万	+0.16%	11.94	0.59
03/01	1,100	1,100	1,060	1,063	-2.09%	67,914	206億5978万	+1.73%	12.12	0.6
02/28	1,075	1,087	1,070	1,086	+1.61%	49,943	211億47万	+4.1%	12.38	0.61
02/25	1,079	1,079	1,063	1,068	-0.25%	39,249	207億6554万	+2.74%	12.18	0.6
02/24	1,074	1,074	1,054	1,071	+0.25%	29,106	208億1843万	+3.2%	12.22	0.6
02/22	1,078	1,078	1,064	1,068	+0.51%	28,886	207億6554万	+3.04%	12.18	0.6
02/21	1,062	1,073	1,057	1,063	+0.6%	12,348	206億5978万	+2.51%	12.12	0.6
02/18	1,051	1,078	1,049	1,057	-0.43%	12,458	205億3638万	+1.8%	12.05	0.6
02/17	1,071	1,073	1,059	1,061	-0.93%	12,789	206億2452万	+2.14%	12.1	0.6
02/16	1,086	1,088	1,068	1,071	-0.17%	14,112	208億1843万	+3%	12.22	0.6
02/15	1,072	1,086	1,061	1,073	+1.2%	60,086	208億5368万	+3.27%	12.24	0.6
02/14	1,083	1,083	1,058	1,060	-2.5%	16,868	206億689万	+2.05%	12.09	0.6
02/10	1,078	1,088	1,067	1,088	+2.3%	22,712	211億3573万	+4.57%	12.4	0.61
02/09	1,069	1,069	1,049	1,063	+0.77%	16,538	206億5978万	+2.12%	12.12	0.6
02/08	1,076	1,079	1,049	1,055	-0.51%	17,420	205億113万	+1.04%	12.03	0.59
02/07	1,043	1,078	1,035	1,060	+3.73%	35,942	206億689万	+1.27%	12.09	0.6
02/04	1,011	1,030	1,003	1,022	+2.27%	26,460	198億6653万	-2.55%	11.66	0.58
02/03	1,002	1,007	994	1,000	-0.99%	11,797	194億2583万	-4.9%	11.4	0.56
02/02	1,003	1,012	994	1,010	+0.72%	27,673	196億1974万	-4.31%	11.51	0.57
02/01	1,020	1,027	997	1,002	-2.13%	14,553	194億7871万	-5.27%	11.43	0.56
01/31	1,008	1,025	1,008	1,024	+1.71%	12,899	199億178万	-3.39%	11.68	0.58
01/28	990	1,013	982	1,007	+3.93%	27,011	195億6685万	-5.2%	11.48	0.57
01/27	1,017	1,017	968	969	-4.39%	38,808	188億2649万	-8.96%	11.05	0.55
01/26	1,020	1,028	1,008	1,013	-0.36%	16,758	196億9025万	-5.14%	11.55	0.57
01/25	1,043	1,043	1,004	1,017	-2.69%	15,545	197億6076万	-5.24%	11.59	0.57
01/24	1,016	1,049	1,011	1,045	+1.95%	9,702	203億722万	-3.07%	11.92	0.59
01/21	1,010	1,032	1,005	1,025	+1.44%	32,193	199億1941万	-5.19%	11.69	0.58
01/20	1,009	1,037	1,009	1,010	-1.07%	40,572	196億3736万	-6.79%	11.52	0.57
01/19	1,044	1,055	1,021	1,021	-2.34%	28,775	198億4890万	-6.04%	11.65	0.58
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

平河ヒューテック（5821）の株価チャート

2021/10/22～2022/03/22

株価推移

開示資料

決算

株式

チャート