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

2022/08/18

2022/03/24～2022/08/18

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
08/18	1,054	1,054	1,042	1,042	-2.38%	15,545	202億5434万	+2.27%	6.04	0.52
08/17	1,060	1,071	1,049	1,068	+1.9%	21,940	207億4792万	+5.08%	6.19	0.54
08/16	1,050	1,051	1,037	1,048	-0.26%	12,789	203億6010万	+3.52%	6.08	0.53
08/15	1,059	1,059	1,043	1,050	-0.94%	11,797	204億1299万	+4.1%	6.09	0.53
08/12	1,027	1,063	1,027	1,060	+3.63%	19,514	206億689万	+5.4%	6.15	0.53
08/10	1,036	1,036	1,013	1,023	-1.74%	24,255	198億8415万	+2.11%	5.93	0.51
08/09	1,057	1,057	1,039	1,041	-1.46%	13,671	202億3671万	+4.23%	6.04	0.52
08/08	1,051	1,060	1,049	1,057	+0.09%	13,561	205億3638万	+5.99%	6.13	0.53
08/05	1,048	1,063	1,042	1,056	+0.69%	22,050	205億1875万	+6.32%	6.12	0.53
08/04	1,038	1,059	1,034	1,049	+1.14%	27,122	203億7773万	+5.91%	6.08	0.53
08/03	1,070	1,070	1,037	1,037	-3.54%	59,535	201億4857万	+4.83%	6.01	0.52
08/02	1,120	1,129	1,052	1,075	+5.24%	254,788	208億8894万	+8.9%	6.23	0.54
08/01	1,000	1,021	995	1,021	+2.09%	25,027	198億4890万	+3.9%	5.92	0.51
07/29	1,015	1,018	994	1,000	-2.04%	9,592	194億4346万	+1.88%	5.8	0.5
07/28	999	1,021	985	1,021	+3.49%	23,373	198億4890万	+4.11%	5.92	0.51
07/27	984	994	979	987	+0.83%	10,143	191億7904万	+0.8%	5.72	0.5
07/26	994	994	979	979	-1.28%	15,435	190億2039万	+0.07%	5.68	0.49
07/25	993	994	984	991	-0.18%	8,269	192億6718万	+1.47%	5.75	0.5
07/22	991	997	988	993	+0.27%	8,710	193億244万	+1.66%	5.76	0.5
07/21	993	993	984	990	-0.36%	7,387	192億4955万	+1.38%	5.74	0.5
07/20	980	994	979	994	+2.33%	12,458	193億2006万	+1.85%	5.77	0.5
07/19	977	980	971	971	-0.19%	4,741	188億7937万	-0.47%	5.63	0.49
07/15	976	982	971	973	+0.75%	7,607	189億1462万	-0.49%	5.64	0.49
07/14	977	978	964	966	-1.11%	12,017	187億7360万	-1.43%	5.6	0.49
07/13	973	977	968	977	+1.41%	9,261	189億8514万	-0.72%	5.67	0.49
07/12	977	977	963	963	-2.39%	12,899	187億2072万	-2.4%	5.59	0.48
07/11	962	987	962	987	+2.84%	23,263	191億7904万	-0.32%	5.72	0.5
07/08	970	986	960	960	-1.03%	36,383	186億5021万	-3.16%	5.57	0.48
07/07	965	972	957	970	+0.94%	12,899	188億4411万	-2.45%	5.62	0.49
07/06	964	965	958	961	-0.38%	12,789	186億6784万	-3.56%	5.57	0.48
07/05	971	977	964	964	-1.12%	17,309	187億3835万	-3.39%	5.59	0.48
07/04	971	976	965	975	+1.22%	23,263	189億4988万	-2.49%	5.66	0.49
07/01	978	980	962	963	-1.39%	17,309	187億2072万	-3.77%	5.59	0.48
06/30	1,020	1,025	974	977	-4.27%	20,286	189億8514万	-2.51%	5.67	0.49
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

平河ヒューテック（5821）の株価チャート

2022/03/24～2022/08/18

株価推移

開示資料

決算

株式

チャート