平河ヒューテック（5821）の株価チャート
2022/10/11～2023/03/07
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 | ||||||||||
| 03/07 | 1,406 | 1,415 | 1,384 | 1,401 | -0.71% | 46,967 | 272億3495万 | +14.58% | 8.13 | 0.7 |
| 03/06 | 1,388 | 1,433 | 1,384 | 1,411 | +3.53% | 60,086 | 274億2885万 | +16.64% | 8.19 | 0.71 |
| 03/03 | 1,336 | 1,364 | 1,318 | 1,363 | +2.66% | 65,158 | 264億9458万 | +13.89% | 7.91 | 0.68 |
| 03/02 | 1,293 | 1,329 | 1,293 | 1,328 | +3.9% | 42,777 | 258億709万 | +12.15% | 7.7 | 0.67 |
| 03/01 | 1,271 | 1,286 | 1,263 | 1,278 | -0.35% | 29,988 | 248億3757万 | +8.86% | 7.41 | 0.64 |
| 02/28 | 1,311 | 1,318 | 1,276 | 1,283 | -1.74% | 28,004 | 249億2570万 | +10.09% | 7.44 | 0.64 |
| 02/27 | 1,285 | 1,332 | 1,283 | 1,305 | +1.77% | 40,793 | 253億6640万 | +13.01% | 7.57 | 0.66 |
| 02/24 | 1,247 | 1,287 | 1,247 | 1,283 | +3.21% | 46,415 | 249億2570万 | +12.11% | 7.44 | 0.64 |
| 02/22 | 1,265 | 1,273 | 1,240 | 1,243 | -3.04% | 24,365 | 241億5008万 | +9.68% | 7.21 | 0.62 |
| 02/21 | 1,246 | 1,285 | 1,246 | 1,282 | +2.91% | 35,942 | 249億808万 | +14.02% | 7.43 | 0.64 |
| 02/20 | 1,257 | 1,269 | 1,227 | 1,245 | +0.73% | 59,094 | 242億296万 | +11.89% | 7.22 | 0.63 |
| 02/17 | 1,191 | 1,239 | 1,190 | 1,236 | +3.26% | 49,172 | 240億2669万 | +12.08% | 7.17 | 0.62 |
| 02/16 | 1,186 | 1,200 | 1,185 | 1,197 | +1.38% | 21,719 | 232億6869万 | +9.44% | 6.94 | 0.6 |
| 02/15 | 1,199 | 1,199 | 1,181 | 1,181 | -0.76% | 26,681 | 229億5139万 | +8.64% | 6.85 | 0.59 |
| 02/14 | 1,184 | 1,191 | 1,180 | 1,190 | +1.31% | 20,066 | 231億2767万 | +10.09% | 6.9 | 0.6 |
| 02/13 | 1,161 | 1,184 | 1,159 | 1,175 | +1.01% | 22,712 | 228億2800万 | +9.37% | 6.81 | 0.59 |
| 02/10 | 1,146 | 1,166 | 1,146 | 1,163 | +1.02% | 54,133 | 225億9883万 | +9.08% | 6.74 | 0.58 |
| 02/09 | 1,155 | 1,155 | 1,138 | 1,151 | -0.31% | 14,443 | 223億6967万 | +8.59% | 6.68 | 0.58 |
| 02/08 | 1,178 | 1,184 | 1,151 | 1,155 | -2% | 28,665 | 224億4018万 | +9.65% | 6.7 | 0.58 |
| 02/07 | 1,188 | 1,192 | 1,152 | 1,178 | -1.59% | 37,485 | 228億9851万 | +12.43% | 6.83 | 0.59 |
| 02/06 | 1,142 | 1,215 | 1,142 | 1,197 | +10.09% | 167,029 | 232億6869万 | +14.9% | 6.94 | 0.6 |
| 02/03 | 1,081 | 1,092 | 1,081 | 1,088 | +0.67% | 113,227 | 211億3573万 | +5.18% | 6.31 | 0.55 |
| 02/02 | 1,081 | 1,093 | 1,078 | 1,080 | -0.08% | 16,207 | 209億9470万 | +4.78% | 6.27 | 0.54 |
| 02/01 | 1,084 | 1,091 | 1,078 | 1,081 | -0.17% | 15,766 | 210億1233万 | +5.17% | 6.27 | 0.54 |
| 01/31 | 1,074 | 1,088 | 1,074 | 1,083 | +0.93% | 17,199 | 210億4759万 | +5.76% | 6.28 | 0.54 |
| 01/30 | 1,078 | 1,087 | 1,067 | 1,073 | -0.42% | 53,692 | 208億5368万 | +5.2% | 6.22 | 0.54 |
| 01/27 | 1,057 | 1,082 | 1,053 | 1,078 | +1.97% | 121,496 | 209億4182万 | +5.95% | 6.25 | 0.54 |
| 01/26 | 1,075 | 1,075 | 1,056 | 1,057 | -1.02% | 13,671 | 205億3638万 | +4.21% | 6.13 | 0.53 |
| 01/25 | 1,056 | 1,072 | 1,056 | 1,068 | +1.03% | 24,917 | 207億4792万 | +5.39% | 6.19 | 0.54 |
| 01/24 | 1,045 | 1,061 | 1,041 | 1,057 | +1.39% | 25,909 | 205億3638万 | +4.42% | 6.13 | 0.53 |
| 01/23 | 1,020 | 1,043 | 1,019 | 1,042 | +2.5% | 38,918 | 202億5434万 | +2.98% | 6.04 | 0.52 |
| 01/20 | 1,019 | 1,024 | 1,016 | 1,017 | 0% | 62,402 | 197億6076万 | +0.47% | 5.9 | 0.51 |
| 01/19 | 1,017 | 1,020 | 1,012 | 1,017 | 0% | 14,884 | 197億6076万 | +0.37% | 5.9 | 0.51 |
| 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。
