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

2023/06/23

2023/01/30～2023/06/23

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
06/23	1,372	1,384	1,351	1,355	-1.26%	54,023	263億3593万	+4.72%	16.08	0.62
06/22	1,379	1,379	1,357	1,372	-0.13%	23,814	266億7086万	+6.47%	16.29	0.63
06/21	1,375	1,388	1,372	1,374	-0.2%	27,783	267億611万	+7.02%	16.31	0.63
06/20	1,345	1,377	1,345	1,377	+1.34%	19,294	267億5900万	+7.74%	16.34	0.63
06/19	1,353	1,370	1,342	1,359	0%	28,555	264億644万	+6.82%	16.13	0.62
06/16	1,336	1,359	1,329	1,359	+1.7%	31,311	264億644万	+7.24%	16.13	0.62
06/15	1,344	1,350	1,334	1,336	-0.54%	40,462	259億6574万	+5.87%	15.86	0.61
06/14	1,312	1,345	1,312	1,343	+2.14%	43,218	261億677万	+6.61%	15.94	0.61
06/13	1,315	1,332	1,305	1,315	+0.28%	28,114	255億6031万	+4.38%	15.61	0.6
06/12	1,271	1,312	1,267	1,312	+4.48%	44,872	254億8979万	+3.85%	15.57	0.6
06/09	1,282	1,288	1,218	1,255	-1.35%	46,195	243億9687万	-0.69%	14.9	0.57
06/08	1,277	1,283	1,265	1,273	-0.5%	30,980	247億3180万	+0.44%	15.1	0.58
06/07	1,269	1,291	1,269	1,279	+1.15%	29,216	248億5519万	+0.7%	15.18	0.58
06/06	1,258	1,274	1,258	1,264	-0.64%	12,569	245億7315万	-0.52%	15.01	0.58
06/05	1,270	1,281	1,269	1,273	+1.45%	23,594	247億3180万	+0.12%	15.1	0.58
06/02	1,237	1,259	1,237	1,254	+1.39%	21,058	243億7924万	-1.38%	14.89	0.57
06/01	1,241	1,258	1,237	1,237	-0.44%	15,325	240億4431万	-2.81%	14.68	0.57
05/31	1,270	1,270	1,243	1,243	-2.7%	30,429	241億5008万	-2.54%	14.75	0.57
05/30	1,287	1,287	1,270	1,277	-0.64%	22,050	248億1994万	+0.01%	15.16	0.58
05/29	1,251	1,297	1,248	1,285	+3.43%	51,597	249億7859万	+0.57%	15.25	0.59
05/26	1,247	1,253	1,239	1,243	-0.36%	17,420	241億5008万	-2.84%	14.75	0.57
05/25	1,234	1,249	1,233	1,247	+0.59%	16,097	242億3822万	-2.72%	14.8	0.57
05/24	1,250	1,252	1,232	1,240	-0.8%	11,687	240億9720万	-3.36%	14.72	0.57
05/23	1,232	1,250	1,230	1,250	+1.85%	22,160	242億9110万	-2.81%	14.84	0.57
05/22	1,227	1,232	1,218	1,227	-0.59%	27,122	238億5041万	-4.65%	14.57	0.56
05/19	1,235	1,249	1,229	1,234	-0.07%	16,868	239億9143万	-4.23%	14.65	0.56
05/18	1,220	1,241	1,220	1,235	+0.89%	18,081	240億906万	-4.31%	14.66	0.56
05/17	1,234	1,234	1,220	1,224	-0.66%	16,648	237億9753万	-5.23%	14.53	0.56
05/16	1,242	1,242	1,208	1,233	0%	36,272	239億5618万	-4.67%	14.63	0.56
05/15	1,245	1,245	1,229	1,233	-0.95%	22,381	239億5618万	-4.74%	14.63	0.56
05/12	1,247	1,253	1,222	1,244	-1.79%	67,804	241億8534万	-4.05%	14.77	0.57
05/11	1,266	1,286	1,239	1,267	-7.18%	162,288	246億2603万	-2.68%	15.04	0.58
05/10	1,382	1,382	1,353	1,365	-0.66%	55,235	265億2983万	+4.52%	16.2	0.62
05/09	1,358	1,382	1,355	1,374	+1.81%	37,485	267億611万	+5.14%	16.31	0.63
05/08	1,333	1,355	1,330	1,350	+1.5%	32,744	262億3016万	+3.42%	16.02	0.62
05/02	1,337	1,337	1,322	1,330	-0.07%	24,696	258億4235万	+1.97%	15.78	0.61
05/01	1,322	1,334	1,313	1,331	+1.73%	33,626	258億5998万	+1.96%	15.79	0.61
04/28	1,297	1,308	1,289	1,308	+2.2%	18,412	254億1928万	+0.23%	15.52	0.6
04/27	1,270	1,283	1,270	1,280	+0.07%	18,191	248億7282万	-2.08%	15.19	0.59
04/26	1,290	1,290	1,270	1,279	-0.84%	23,042	248億5519万	-2.37%	15.18	0.58
04/25	1,298	1,308	1,288	1,290	-0.35%	19,404	250億6673万	-1.69%	15.31	0.59
04/24	1,302	1,302	1,283	1,294	+0.28%	9,261	251億5487万	-1.35%	15.36	0.59
04/21	1,305	1,311	1,290	1,291	-1.11%	11,466	250億8435万	-1.7%	15.32	0.59
04/20	1,308	1,312	1,290	1,305	+0.14%	16,207	253億6640万	-0.59%	15.49	0.6
04/19	1,297	1,304	1,291	1,303	-0.48%	6,725	253億3114万	-0.81%	15.47	0.6
04/18	1,292	1,311	1,273	1,310	+1.91%	28,004	254億5454万	-0.25%	15.55	0.6
04/17	1,302	1,302	1,272	1,285	-0.84%	21,719	249億7859万	-2.19%	15.25	0.59
04/14	1,297	1,297	1,277	1,296	+0.99%	33,626	251億9012万	-1.66%	15.38	0.59
04/13	1,284	1,287	1,272	1,283	-0.21%	28,334	249億4333万	-2.84%	15.23	0.59
04/12	1,277	1,288	1,277	1,286	+0.93%	14,553	249億9622万	-3%	15.27	0.59
04/11	1,263	1,280	1,256	1,274	+1.59%	28,665	247億6705万	-4.25%	15.13	0.58
04/10	1,265	1,265	1,243	1,254	-0.07%	26,460	243億7924万	-6.11%	14.89	0.57
04/07	1,268	1,272	1,254	1,255	-1%	29,657	243億9687万	-6.32%	14.9	0.57
04/06	1,278	1,282	1,265	1,268	-2.44%	39,580	246億4366万	-5.58%	15.05	0.58
04/05	1,361	1,361	1,297	1,300	-5.47%	49,833	252億6063万	-3.29%	15.43	0.59
04/04	1,378	1,383	1,367	1,375	+0.46%	39,029	267億2374万	+2.39%	16.32	0.63
04/03	1,395	1,395	1,354	1,369	-0.98%	37,816	266億35万	+2.14%	16.25	0.63
03/31	1,335	1,387	1,335	1,382	+3.96%	84,011	268億6476万	+3.39%	8.02	0.69
03/30	1,333	1,354	1,309	1,330	-0.07%	222,154	258億4235万	-0.1%	7.71	0.67
03/29	1,343	1,349	1,324	1,331	-1.15%	159,091	258億5998万	+0.12%	7.72	0.67
03/28	1,350	1,370	1,337	1,346	+0.34%	41,895	261億5965万	+1.51%	7.81	0.68
03/27	1,360	1,360	1,337	1,341	-0.94%	70,119	260億7151万	+1.55%	7.78	0.67
03/24	1,349	1,359	1,339	1,354	+0.4%	29,657	263億1830万	+2.9%	7.85	0.68
03/23	1,299	1,349	1,295	1,349	+2.41%	31,532	262億1253万	+3.04%	7.82	0.68
03/22	1,329	1,334	1,310	1,317	+1.18%	27,893	255億9556万	+1.15%	7.64	0.66
03/20	1,304	1,320	1,283	1,302	-0.49%	54,023	252億9589万	+0.35%	7.55	0.65
03/17	1,315	1,318	1,293	1,308	+1.05%	38,918	254億1928万	+1.31%	7.59	0.66
03/16	1,292	1,302	1,280	1,294	-3.19%	55,897	251億5487万	+0.73%	7.51	0.65
03/15	1,306	1,347	1,299	1,337	+4.99%	58,433	259億8337万	+4.53%	7.75	0.67
03/14	1,309	1,309	1,265	1,273	-4.55%	52,700	247億4943万	+0.04%	7.39	0.64
03/13	1,361	1,361	1,320	1,334	-3.29%	71,001	259億3049万	+5.06%	7.74	0.67
03/10	1,380	1,399	1,377	1,380	-0.78%	64,607	268億1188万	+9.49%	8	0.69
03/09	1,406	1,406	1,381	1,390	-0.45%	88,200	270億2341万	+11.42%	8.06	0.7
03/08	1,397	1,402	1,386	1,397	-0.32%	130,977	271億4681万	+13.01%	8.1	0.7
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

平河ヒューテック（5821）の株価チャート

2023/01/30～2023/06/23

株価推移

開示資料

決算

株式

チャート