平河ヒューテック（5821）の株価チャート
2022/01/06～2022/06/06
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 | ||||||||||
| 06/06 | 1,021 | 1,033 | 1,012 | 1,028 | +0.44% | 12,569 | 199億7229万 | +3.6% | 5.96 | 0.52 |
| 06/03 | 1,019 | 1,025 | 1,011 | 1,023 | +0.45% | 9,151 | 198億8415万 | +3.35% | 5.93 | 0.51 |
| 06/02 | 1,024 | 1,024 | 1,009 | 1,019 | -0.71% | 13,561 | 197億9601万 | +3.1% | 5.91 | 0.51 |
| 06/01 | 998 | 1,026 | 998 | 1,026 | +2.17% | 14,333 | 199億3704万 | +3.94% | 5.95 | 0.52 |
| 05/31 | 999 | 1,006 | 997 | 1,004 | +0.09% | 16,758 | 195億1397万 | +1.83% | 5.82 | 0.5 |
| 05/30 | 989 | 1,003 | 974 | 1,003 | +2.12% | 52,369 | 194億9634万 | +1.74% | 5.82 | 0.5 |
| 05/27 | 978 | 985 | 969 | 982 | +1.79% | 27,893 | 190億9090万 | -0.37% | 5.7 | 0.49 |
| 05/26 | 961 | 970 | 956 | 965 | +1.33% | 18,412 | 187億5597万 | -2.12% | 5.6 | 0.48 |
| 05/25 | 961 | 969 | 952 | 952 | -0.85% | 21,058 | 185億919万 | -3.41% | 5.52 | 0.48 |
| 05/24 | 992 | 992 | 961 | 961 | -3.2% | 19,735 | 186億6784万 | -2.78% | 5.57 | 0.48 |
| 05/23 | 984 | 992 | 980 | 992 | +1.67% | 12,238 | 192億8481万 | +0.33% | 5.76 | 0.5 |
| 05/20 | 972 | 979 | 960 | 976 | +0.47% | 24,806 | 189億6751万 | -1.32% | 5.66 | 0.49 |
| 05/19 | 972 | 979 | 964 | 971 | -2.28% | 27,342 | 188億7937万 | -1.88% | 5.63 | 0.49 |
| 05/18 | 990 | 997 | 984 | 994 | +0.37% | 13,451 | 193億2006万 | +0.21% | 5.77 | 0.5 |
| 05/17 | 964 | 990 | 957 | 990 | +2.73% | 23,924 | 192億4955万 | -0.15% | 5.74 | 0.5 |
| 05/16 | 978 | 978 | 955 | 964 | -0.47% | 16,317 | 187億3835万 | -2.9% | 5.59 | 0.48 |
| 05/13 | 959 | 972 | 959 | 969 | +1.52% | 21,278 | 188億2649万 | -2.74% | 5.62 | 0.49 |
| 05/12 | 953 | 971 | 946 | 954 | 0% | 76,734 | 185億4444万 | -4.39% | 5.53 | 0.48 |
| 05/11 | 1,000 | 1,000 | 953 | 954 | -7.72% | 99,666 | 185億4444万 | -4.68% | 5.53 | 0.48 |
| 05/10 | 992 | 1,035 | 983 | 1,034 | +3.45% | 32,193 | 200億9569万 | +2.89% | 6 | 0.52 |
| 05/09 | 1,029 | 1,031 | 1,000 | 1,000 | -3.16% | 10,694 | 194億2583万 | -0.74% | 5.8 | 0.5 |
| 05/06 | 1,022 | 1,035 | 1,013 | 1,032 | +1.88% | 14,663 | 200億6043万 | +2.2% | 5.99 | 0.52 |
| 05/02 | 1,002 | 1,020 | 999 | 1,013 | +0.72% | 11,246 | 196億9025万 | +0.11% | 5.88 | 0.51 |
| 04/28 | 993 | 1,006 | 985 | 1,006 | +1.09% | 18,191 | 195億4923万 | -0.9% | 5.83 | 0.51 |
| 04/27 | 968 | 995 | 953 | 995 | +2.14% | 54,464 | 193億3769万 | -2.26% | 5.77 | 0.5 |
| 04/26 | 979 | 980 | 972 | 974 | +0.09% | 11,797 | 189億3225万 | -4.68% | 5.65 | 0.49 |
| 04/25 | 984 | 985 | 973 | 973 | -1.29% | 12,899 | 189億1462万 | -5.05% | 5.64 | 0.49 |
| 04/22 | 996 | 999 | 986 | 986 | -1.9% | 12,679 | 191億6141万 | -4.09% | 5.72 | 0.5 |
| 04/21 | 1,000 | 1,012 | 1,000 | 1,005 | +0.18% | 11,356 | 195億3160万 | -2.33% | 5.83 | 0.5 |
| 04/20 | 1,000 | 1,003 | 991 | 1,003 | +1.19% | 13,230 | 194億9634万 | -2.6% | 5.82 | 0.5 |
| 04/19 | 990 | 999 | 984 | 991 | +0.92% | 11,797 | 192億6718万 | -3.75% | 5.75 | 0.5 |
| 04/18 | 988 | 990 | 971 | 982 | -0.55% | 17,750 | 190億9090万 | -4.63% | 5.7 | 0.49 |
| 04/15 | 1,002 | 1,002 | 983 | 988 | -1.36% | 7,387 | 191億9667万 | -4.1% | 5.73 | 0.5 |
| 04/14 | 984 | 1,002 | 984 | 1,001 | +1.85% | 10,143 | 194億6109万 | -2.97% | 5.81 | 0.5 |
| 04/13 | 987 | 991 | 976 | 983 | -0.46% | 18,081 | 191億853万 | -4.63% | 5.7 | 0.49 |
| 04/12 | 984 | 996 | 980 | 988 | -1.27% | 17,199 | 191億9667万 | -4.19% | 5.73 | 0.5 |
| 04/11 | 1,005 | 1,007 | 984 | 1,000 | -0.72% | 21,940 | 194億4346万 | -2.96% | 5.8 | 0.5 |
| 04/08 | 1,006 | 1,010 | 989 | 1,008 | +0.91% | 24,696 | 195億8448万 | -2.35% | 5.84 | 0.51 |
| 04/07 | 1,006 | 1,006 | 989 | 999 | -2.13% | 26,350 | 194億820万 | -3.42% | 5.79 | 0.5 |
| 04/06 | 1,042 | 1,042 | 1,015 | 1,020 | -1.06% | 14,663 | 198億3127万 | -1.51% | 5.92 | 0.51 |
| 04/05 | 1,048 | 1,050 | 1,031 | 1,031 | -0.35% | 17,420 | 200億4280万 | -0.65% | 5.98 | 0.52 |
| 04/04 | 1,027 | 1,037 | 1,019 | 1,035 | +0.8% | 13,340 | 201億1331万 | -0.49% | 6 | 0.52 |
| 04/01 | 1,037 | 1,037 | 1,019 | 1,027 | -2.41% | 24,035 | 199億5466万 | -1.37% | 5.96 | 0.52 |
| 03/31 | 1,062 | 1,068 | 1,052 | 1,052 | -2.11% | 35,721 | 204億4824万 | +0.88% | 12 | 0.59 |
| 03/30 | 1,060 | 1,075 | 1,025 | 1,075 | -1% | 203,081 | 208億8894万 | +2.95% | 12.26 | 0.61 |
| 03/29 | 1,077 | 1,088 | 1,062 | 1,086 | +0.84% | 93,382 | 211億47万 | +4.1% | 12.38 | 0.61 |
| 03/28 | 1,087 | 1,095 | 1,070 | 1,077 | -0.92% | 47,077 | 209億2419万 | +3.32% | 12.28 | 0.61 |
| 03/25 | 1,098 | 1,098 | 1,083 | 1,087 | -0.42% | 28,445 | 211億1810万 | +4.38% | 12.39 | 0.61 |
| 03/24 | 1,091 | 1,091 | 1,081 | 1,091 | -0.33% | 27,563 | 212億624万 | +4.82% | 12.44 | 0.61 |
| 03/23 | 1,043 | 1,110 | 1,043 | 1,095 | +5.41% | 78,939 | 212億7675万 | +5.27% | 12.48 | 0.62 |
| 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 |
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。
