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

2022/06/29

2022/02/01～2022/06/29

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
06/29	987	1,020	983	1,020	+2.83%	40,131	198億3127万	+1.94%	5.92	0.51
06/28	980	992	980	992	+0.27%	15,876	192億8481万	-0.67%	5.76	0.5
06/27	993	996	980	990	+0.37%	9,151	192億3192万	-0.75%	5.74	0.5
06/24	984	986	977	986	+1.4%	9,592	191億6141万	-1.21%	5.72	0.5
06/23	967	981	966	972	+0.28%	10,474	188億9700万	-2.47%	5.64	0.49
06/22	987	987	967	970	-0.37%	9,151	188億4411万	-2.75%	5.62	0.49
06/21	974	984	969	973	+1.8%	14,333	189億1462万	-2.48%	5.64	0.49
06/20	979	986	956	956	-2.41%	18,412	185億7970万	-4.3%	5.54	0.48
06/17	971	1,000	967	980	-1.19%	21,940	190億3802万	-1.94%	5.68	0.49
06/16	992	1,005	987	991	+1.11%	17,640	192億6718万	-0.76%	5.75	0.5
06/15	989	1,010	980	980	-1.19%	24,917	190億5565万	-1.66%	5.69	0.49
06/14	1,001	1,004	981	992	-2.58%	32,965	192億8481万	-0.37%	5.76	0.5
06/13	1,010	1,027	1,009	1,019	-0.8%	15,104	197億9601万	+2.06%	5.91	0.51
06/10	1,078	1,078	1,025	1,027	-3.41%	32,634	199億5466万	+2.98%	5.96	0.52
06/09	1,041	1,063	1,039	1,063	+1.91%	24,806	206億5978万	+6.62%	6.17	0.53
06/08	1,031	1,043	1,029	1,043	+1.14%	19,514	202億7197万	+4.83%	6.05	0.52
06/07	1,031	1,035	1,025	1,031	+0.35%	13,671	200億4280万	+3.75%	5.98	0.52
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

平河ヒューテック（5821）の株価チャート

2022/02/01～2022/06/29

株価推移

開示資料

決算

株式

チャート