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

2023/01/18

2022/08/22～2023/01/18

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
2023
01/18	1,008	1,029	1,007	1,017	+0.72%	16,427	197億6076万	+0.27%	5.9	0.51
01/17	997	1,017	997	1,010	+1.27%	16,648	196億1974万	-0.54%	5.86	0.51
01/16	1,001	1,009	995	997	-1.08%	22,271	193億7295万	-1.79%	5.78	0.5
01/13	1,019	1,027	1,002	1,008	-1.59%	74,970	195億8448万	-0.82%	5.84	0.51
01/12	1,021	1,030	1,016	1,024	+0.44%	13,230	199億178万	+0.89%	5.94	0.51
01/11	1,002	1,021	1,002	1,020	+1.35%	24,696	198億1364万	+0.44%	5.91	0.51
01/10	1,004	1,011	998	1,006	+1.19%	23,483	195億4923万	-0.8%	5.83	0.51
01/06	992	1,006	990	994	-0.09%	104,627	193億2006万	-1.96%	5.77	0.5
01/05	999	1,007	995	995	-0.36%	18,632	193億3769万	-1.87%	5.77	0.5
01/04	1,010	1,018	994	999	-1.87%	58,433	194億820万	-1.51%	5.79	0.5
2022
12/30	1,021	1,028	1,018	1,018	0%	84,893	197億7839万	+0.26%	5.9	0.51
12/29	1,007	1,018	995	1,018	+0.81%	19,184	197億7839万	+0.26%	5.9	0.51
12/28	1,007	1,010	1,001	1,010	0%	10,915	196億1974万	-0.54%	5.86	0.51
12/27	1,009	1,010	1,000	1,010	+0.82%	11,025	196億1974万	-0.64%	5.86	0.51
12/26	1,024	1,024	994	1,001	+2.32%	22,160	194億6109万	-1.44%	5.81	0.5
12/23	989	989	979	979	-1.73%	33,737	190億2039万	-3.67%	5.68	0.49
12/22	989	1,000	989	996	+1.29%	11,687	193億5532万	-2.07%	5.78	0.5
12/21	1,008	1,011	983	983	-2.95%	23,704	191億853万	-3.32%	5.7	0.49
12/20	1,042	1,059	1,012	1,013	-2.36%	27,563	196億9025万	-0.48%	5.88	0.51
12/19	1,040	1,049	1,034	1,038	+0.44%	16,868	201億6620万	+1.93%	6.02	0.52
12/16	1,055	1,066	1,030	1,033	-2.15%	31,642	200億7806万	+1.58%	5.99	0.52
12/15	1,047	1,063	1,047	1,056	+0.52%	12,348	205億1875万	+3.92%	6.12	0.53
12/14	1,048	1,050	1,042	1,050	+0.78%	15,545	204億1299万	+3.48%	6.09	0.53
12/13	1,041	1,053	1,034	1,042	+1.06%	31,421	202億5434万	+2.78%	6.04	0.52
12/12	1,035	1,039	1,031	1,031	-0.44%	13,340	200億4280万	+1.91%	5.98	0.52
12/09	1,024	1,041	1,014	1,036	+2.15%	35,170	201億3094万	+2.46%	6.01	0.52
12/08	1,016	1,018	1,002	1,014	-0.18%	27,452	197億788万	+0.3%	5.88	0.51
12/07	991	1,028	991	1,016	+1.08%	25,578	197億4313万	+0.48%	5.89	0.51
12/06	1,000	1,011	997	1,005	+0.18%	20,837	195億3160万	-0.5%	5.83	0.5
12/05	1,003	1,011	997	1,003	+0.18%	25,688	194億9634万	-0.48%	5.82	0.5
12/02	1,003	1,011	992	1,001	-1.08%	20,948	194億6109万	-0.56%	5.81	0.5
12/01	1,002	1,012	987	1,012	+1.64%	31,201	196億7262万	+0.62%	5.87	0.51
11/30	1,000	1,005	996	996	-0.27%	6,946	193億5532万	-0.9%	5.78	0.5
11/29	1,016	1,016	992	999	-1.96%	20,507	194億820万	-0.43%	5.79	0.5
11/28	1,033	1,034	1,019	1,019	-0.27%	7,938	197億9601万	+1.66%	5.91	0.51
11/25	1,025	1,025	1,010	1,021	-0.18%	16,538	198億4890万	+2.23%	5.92	0.51
11/24	1,014	1,023	1,009	1,023	+0.89%	17,861	198億8415万	+2.62%	5.93	0.51
11/22	1,011	1,016	1,007	1,014	+0.45%	21,719	197億788万	+1.92%	5.88	0.51
11/21	1,020	1,020	1,005	1,010	+0.54%	7,056	196億1974万	+1.77%	5.86	0.51
11/18	1,010	1,012	1,004	1,004	+0.09%	9,592	195億1397万	+1.42%	5.82	0.5
11/17	1,011	1,015	1,001	1,003	-0.45%	10,584	194億9634万	+1.64%	5.82	0.5
11/16	1,010	1,014	1,008	1,008	-0.09%	6,615	195億8448万	+2.41%	5.84	0.51
11/15	1,002	1,013	1,002	1,009	+0.63%	9,151	196億211万	+2.71%	5.85	0.51
11/14	1,013	1,016	1,002	1,002	-2.04%	14,774	194億7871万	+2.17%	5.81	0.5
11/11	1,051	1,051	1,011	1,023	+1.17%	20,948	198億8415万	+4.4%	5.93	0.51
11/10	1,025	1,025	1,006	1,011	-0.98%	15,325	196億5499万	+3.41%	5.87	0.51
11/09	1,025	1,036	1,020	1,021	0%	20,286	198億4890万	+4.64%	5.92	0.51
11/08	1,000	1,038	1,000	1,021	+1.9%	22,822	198億4890万	+4.97%	5.92	0.51
11/07	1,016	1,020	999	1,002	-0.9%	18,302	194億7871万	+3.43%	5.81	0.5
11/04	1,042	1,048	1,007	1,011	-2.36%	76,403	196億5499万	+4.59%	5.87	0.51
11/02	1,014	1,039	1,014	1,036	+2.7%	51,046	201億3094万	+7.34%	6.01	0.52
11/01	989	1,009	983	1,009	+2.49%	20,948	196億211万	+4.85%	5.85	0.51
10/31	969	988	969	984	+3.14%	15,325	191億2616万	+2.62%	5.71	0.49
10/28	973	987	954	954	-2.77%	60,968	185億4444万	-0.5%	5.53	0.48
10/27	988	989	980	981	0%	10,915	190億7327万	+2.23%	5.69	0.49
10/26	984	987	978	981	+0.56%	12,017	190億7327万	+2.23%	5.69	0.49
10/25	976	979	969	976	+1.89%	18,302	189億6751万	+1.56%	5.66	0.49
10/24	967	967	958	958	+0.28%	3,638	186億1495万	-0.33%	5.56	0.48
10/21	956	961	954	955	-0.57%	3,859	185億6207万	-0.82%	5.54	0.48
10/20	955	971	955	961	-1.12%	11,907	186億6784万	-0.46%	5.57	0.48
10/19	961	971	958	971	+1.13%	6,836	188億7937万	+0.35%	5.63	0.49
10/18	959	961	949	961	+1.63%	11,025	186億6784万	-0.87%	5.57	0.48
10/17	937	952	937	945	-0.57%	8,159	183億6816万	-2.76%	5.48	0.47
10/14	934	953	934	951	+2.44%	16,097	184億7393万	-2.41%	5.51	0.48
10/13	935	938	926	928	-1.73%	16,097	180億3323万	-4.93%	5.38	0.47
10/12	941	944	934	944	-0.67%	16,097	183億5053万	-3.55%	5.48	0.47
10/11	982	982	949	951	-3.41%	15,656	184億7393万	-3.2%	5.51	0.48
10/07	982	985	968	984	0%	13,892	191億2616万	+0.01%	5.71	0.49
10/06	971	986	971	984	+1.88%	19,845	191億2616万	-0.29%	5.71	0.49
10/05	971	980	964	966	+0.09%	16,097	187億7360万	-2.43%	5.6	0.49
10/04	948	966	948	965	+3.3%	18,853	187億5597万	-2.81%	5.6	0.48
10/03	932	934	917	934	-0.29%	24,255	181億5663万	-6.2%	5.42	0.47
09/30	942	950	937	937	-2.27%	16,538	182億951万	-6.4%	5.43	0.47
09/29	941	959	939	959	+0.67%	18,632	186億3258万	-4.6%	5.56	0.48
09/28	944	952	928	952	+0.57%	33,075	185億919万	-5.52%	5.52	0.48
09/27	969	980	947	947	-0.48%	38,588	184億342万	-6.52%	5.49	0.48
09/26	971	972	948	951	-2.42%	32,524	184億9156万	-6.44%	5.52	0.48
09/22	982	982	975	975	-0.65%	13,230	189億4988万	-4.41%	5.66	0.49
09/21	989	990	979	981	-0.92%	13,230	190億7327万	-4.16%	5.69	0.49
09/20	990	1,001	989	990	+0.37%	10,694	192億4955万	-3.56%	5.74	0.5
09/16	1,000	1,000	987	987	-0.64%	11,466	191億7904万	-4.1%	5.72	0.5
09/15	995	1,001	992	993	+0.09%	8,489	193億244万	-3.76%	5.76	0.5
09/14	999	1,005	992	992	-2.32%	19,625	192億8481万	-3.94%	5.76	0.5
09/13	1,017	1,026	1,016	1,016	-0.97%	5,402	197億4313万	-1.85%	5.89	0.51
09/12	1,028	1,030	1,020	1,026	+1.25%	7,277	199億3704万	-1.08%	5.95	0.52
09/09	1,011	1,020	1,010	1,013	-0.71%	17,530	196億9025万	-2.39%	5.88	0.51
09/08	993	1,020	993	1,020	+2.74%	14,884	198億3127万	-1.79%	5.92	0.51
09/07	1,000	1,002	990	993	-0.9%	17,971	193億244万	-4.5%	5.76	0.5
09/06	1,000	1,019	1,000	1,002	-0.45%	16,648	194億7871万	-3.91%	5.81	0.5
09/05	1,008	1,014	1,007	1,007	-1.16%	13,230	195億6685万	-3.56%	5.84	0.51
09/02	1,017	1,027	1,009	1,019	+0.36%	13,340	197億9601万	-2.43%	5.91	0.51
09/01	1,044	1,044	1,015	1,015	-3.12%	24,696	197億2550万	-2.78%	5.89	0.51
08/31	1,044	1,057	1,040	1,048	-0.77%	9,482	203億6010万	+0.44%	6.08	0.53
08/30	1,040	1,056	1,035	1,056	+2.19%	10,694	205億1875万	+1.52%	6.12	0.53
08/29	1,029	1,040	1,029	1,033	-1.64%	16,868	200億7806万	-0.38%	5.99	0.52
08/26	1,040	1,054	1,040	1,050	-0.17%	8,930	204億1299万	+1.38%	6.09	0.53
08/25	1,048	1,056	1,048	1,052	+0.43%	3,528	204億4824万	+1.85%	6.1	0.53
08/24	1,043	1,054	1,041	1,048	+0.35%	8,930	203億6010万	+1.61%	6.08	0.53
08/23	1,058	1,059	1,041	1,044	-1.62%	7,387	202億8959万	+1.56%	6.06	0.52
08/22	1,038	1,061	1,033	1,061	+1.83%	13,230	206億2452万	+3.53%	6.16	0.53

平河ヒューテック（5821）の株価チャート

2022/08/22～2023/01/18

株価推移

開示資料

決算

株式

チャート