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

2023/08/30

2023/04/06～2023/08/30

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
08/30	1,361	1,363	1,322	1,340	-1.27%	70,670	260億3626万	-6.25%	15.9	0.61
08/29	1,362	1,389	1,355	1,357	-0.2%	29,657	263億7118万	-5.57%	16.11	0.62
08/28	1,353	1,364	1,349	1,360	+0.47%	22,491	264億2407万	-5.71%	16.14	0.62
08/25	1,342	1,358	1,339	1,353	+0.67%	25,247	263億67万	-6.48%	16.06	0.62
08/24	1,343	1,371	1,341	1,344	+0.68%	34,729	261億2439万	-7.49%	15.95	0.61
08/23	1,359	1,359	1,319	1,335	-1.8%	61,850	259億4812万	-8.49%	15.85	0.61
08/22	1,346	1,363	1,346	1,360	+1.35%	14,994	264億2407万	-7.13%	16.14	0.62
08/21	1,361	1,371	1,341	1,341	-1.47%	16,538	260億7151万	-8.56%	15.92	0.61
08/18	1,391	1,391	1,361	1,361	-2.28%	30,650	264億5932万	-7.38%	16.16	0.62
08/17	1,397	1,399	1,370	1,393	+0.13%	16,097	270億7630万	-5.29%	16.54	0.64
08/16	1,442	1,442	1,369	1,391	-5.02%	80,813	270億4104万	-5.48%	16.51	0.64
08/15	1,444	1,474	1,440	1,465	+1.44%	21,940	284億6889万	-0.55%	17.39	0.67
08/14	1,442	1,470	1,442	1,444	+0.89%	34,178	280億6345万	-1.84%	17.14	0.66
08/10	1,429	1,439	1,413	1,431	+0.9%	24,806	278億1666万	-2.63%	16.99	0.65
08/09	1,425	1,428	1,408	1,419	+0.58%	17,640	275億6987万	-3.5%	16.84	0.65
08/08	1,429	1,430	1,410	1,410	-1.33%	22,381	274億1122万	-4.12%	16.74	0.64
08/07	1,426	1,445	1,414	1,429	+0.06%	15,876	277億8141万	-2.95%	16.97	0.65
08/04	1,404	1,447	1,404	1,429	+1.22%	29,327	277億6378万	-3.02%	16.96	0.65
08/03	1,489	1,502	1,409	1,411	-7.16%	79,490	274億2885万	-4.25%	16.75	0.65
08/02	1,474	1,526	1,381	1,520	-1.53%	126,567	295億4419万	+3.06%	18.04	0.7
08/01	1,615	1,615	1,529	1,544	-3.62%	53,471	300億251万	+5.02%	18.32	0.71
07/31	1,589	1,615	1,589	1,602	+2.44%	28,004	311億3069万	+9.41%	19.01	0.73
07/28	1,560	1,564	1,541	1,564	-0.35%	19,073	303億9032万	+7.55%	18.56	0.72
07/27	1,549	1,582	1,527	1,569	+1.59%	27,011	304億9609万	+8.52%	18.62	0.72
07/26	1,540	1,559	1,539	1,545	+0.59%	21,940	300億2014万	+7.42%	18.33	0.71
07/25	1,515	1,543	1,513	1,536	+2.54%	31,421	298億4386万	+7.23%	18.23	0.7
07/24	1,495	1,507	1,487	1,498	+0.92%	27,122	291億349万	+5.09%	17.77	0.68
07/21	1,498	1,510	1,483	1,484	-0.91%	24,696	288億3908万	+4.57%	17.61	0.68
07/20	1,505	1,505	1,481	1,498	-0.48%	36,272	291億349万	+5.98%	17.77	0.68
07/19	1,468	1,505	1,467	1,505	+3.17%	46,085	292億4452万	+6.95%	17.86	0.69
07/18	1,429	1,459	1,424	1,459	+2.94%	24,917	283億4550万	+4.25%	17.31	0.67
07/14	1,419	1,420	1,398	1,417	+0.06%	16,868	275億3462万	+1.71%	16.82	0.65
07/13	1,397	1,418	1,396	1,416	+1.36%	13,892	275億1699万	+2.08%	16.81	0.65
07/12	1,432	1,432	1,397	1,397	-1.53%	20,176	271億4681万	+1.15%	16.58	0.64
07/11	1,443	1,452	1,419	1,419	-0.45%	26,129	275億6987万	+3.02%	16.84	0.65
07/10	1,428	1,444	1,417	1,425	+0.51%	35,611	276億9327万	+4.01%	16.91	0.65
07/07	1,417	1,437	1,402	1,418	+0.06%	31,642	275億5225万	+3.94%	16.83	0.65
07/06	1,420	1,444	1,410	1,417	-0.19%	32,634	275億3462万	+4.33%	16.82	0.65
07/05	1,434	1,439	1,406	1,420	-2.37%	37,375	275億8750万	+5.07%	16.85	0.65
07/04	1,456	1,460	1,439	1,454	-0.12%	29,327	282億5736万	+8.26%	17.26	0.66
07/03	1,448	1,471	1,448	1,456	+1.13%	27,563	282億9261万	+8.97%	17.28	0.67
06/30	1,434	1,443	1,423	1,439	+0.25%	33,847	279億7531万	+8.23%	17.09	0.66
06/29	1,445	1,483	1,426	1,436	-0.44%	30,319	279億480万	+8.61%	17.04	0.66
06/28	1,415	1,442	1,415	1,442	+2.91%	37,044	280億2820万	+9.75%	17.12	0.66
06/27	1,378	1,402	1,370	1,401	+1.64%	33,075	272億3495万	+7.3%	16.63	0.64
06/26	1,355	1,386	1,327	1,379	+1.74%	26,901	267億9425万	+6.05%	16.36	0.63
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

平河ヒューテック（5821）の株価チャート

2023/04/06～2023/08/30

株価推移

開示資料

決算

株式

チャート