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

2024/01/16

2023/08/18～2024/01/16

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
2024
01/16	1,261	1,263	1,246	1,253	-0.36%	37,595	243億4399万	+5.53%	14.87	0.57
01/15	1,245	1,265	1,245	1,257	+0.95%	52,589	244億3213万	+6%	14.92	0.57
01/12	1,252	1,260	1,243	1,245	-0.87%	34,508	242億296万	+5.18%	14.78	0.57
01/11	1,263	1,263	1,249	1,256	+1.47%	47,849	244億1450万	+6.19%	14.91	0.57
01/10	1,234	1,247	1,225	1,238	+0.07%	48,841	240億6194万	+4.75%	14.7	0.57
01/09	1,246	1,246	1,231	1,237	+0.96%	57,330	240億4431万	+4.67%	14.68	0.57
01/05	1,224	1,233	1,219	1,225	+0.52%	52,038	238億1515万	+3.76%	14.54	0.56
01/04	1,208	1,219	1,188	1,219	+1.59%	57,551	236億9176万	+3.22%	14.47	0.56
2023
12/29	1,184	1,205	1,184	1,200	+0.61%	46,526	233億2157万	+1.52%	14.24	0.55
12/28	1,179	1,197	1,177	1,193	+0.54%	35,280	231億8055万	+0.74%	14.16	0.55
12/27	1,160	1,186	1,160	1,186	+2.27%	42,667	230億5716万	+0.03%	14.08	0.54
12/26	1,134	1,163	1,134	1,160	+2.4%	45,313	225億4595万	-2.43%	13.77	0.53
12/25	1,150	1,150	1,132	1,133	-0.32%	32,303	220億1712万	-5.04%	13.45	0.52
12/22	1,134	1,155	1,130	1,137	+0.32%	46,526	220億8763万	-5.21%	13.49	0.52
12/21	1,131	1,143	1,120	1,133	-0.56%	43,108	220億1712万	-5.91%	13.45	0.52
12/20	1,134	1,149	1,129	1,139	+2.28%	34,178	221億4051万	-5.85%	13.52	0.52
12/19	1,121	1,121	1,095	1,114	+0.41%	97,241	216億4693万	-8.4%	13.22	0.51
12/18	1,130	1,133	1,100	1,109	-3.78%	122,267	215億5879万	-9.3%	13.17	0.51
12/15	1,137	1,156	1,131	1,153	+3.17%	43,659	224億493万	-6.27%	13.68	0.53
12/14	1,171	1,173	1,117	1,117	-4.5%	75,411	217億1744万	-9.59%	13.26	0.51
12/13	1,189	1,191	1,170	1,170	-1.6%	55,897	227億3986万	-5.79%	13.89	0.54
12/12	1,213	1,213	1,185	1,189	-1.13%	34,508	231億1004万	-4.72%	14.11	0.54
12/11	1,206	1,213	1,193	1,203	+0.76%	47,518	233億7446万	-4.09%	14.28	0.55
12/08	1,219	1,219	1,191	1,194	-1.64%	53,141	231億9818万	-5.27%	14.17	0.55
12/07	1,221	1,224	1,212	1,214	-1.18%	25,799	235億8599万	-4.14%	14.4	0.55
12/06	1,217	1,234	1,209	1,228	+1.42%	40,352	238億6804万	-3.22%	14.58	0.56
12/05	1,211	1,229	1,209	1,211	-0.15%	29,437	235億3311万	-4.8%	14.37	0.55
12/04	1,236	1,236	1,198	1,213	-1.91%	66,591	235億6836万	-5.04%	14.39	0.55
12/01	1,243	1,246	1,231	1,236	-0.07%	24,696	240億2669万	-3.49%	14.67	0.57
11/30	1,215	1,239	1,196	1,237	+1.34%	66,701	240億4431万	-3.65%	14.68	0.57
11/29	1,221	1,231	1,211	1,221	-0.59%	47,518	237億2701万	-5.14%	14.49	0.56
11/28	1,238	1,243	1,217	1,228	-0.88%	44,541	238億6804万	-4.87%	14.58	0.56
11/27	1,252	1,252	1,236	1,239	-0.58%	35,831	240億7957万	-4.25%	14.71	0.57
11/24	1,250	1,263	1,246	1,246	+0.07%	20,066	242億2059万	-3.91%	14.79	0.57
11/22	1,250	1,263	1,245	1,245	-0.65%	17,750	242億296万	-4.2%	14.78	0.57
11/21	1,254	1,266	1,237	1,254	0%	32,634	243億6161万	-3.8%	14.88	0.57
11/20	1,277	1,285	1,254	1,254	-2.33%	32,524	243億6161万	-3.95%	14.88	0.57
11/17	1,271	1,284	1,271	1,283	+0.71%	15,876	249億4333万	-1.8%	15.23	0.59
11/16	1,285	1,289	1,269	1,274	-0.99%	18,412	247億6705万	-2.65%	15.13	0.58
11/15	1,292	1,299	1,282	1,287	+0.5%	11,797	250億1384万	-1.67%	15.28	0.59
11/14	1,292	1,293	1,281	1,281	-0.28%	9,041	248億9045万	-2.23%	15.2	0.59
11/13	1,297	1,297	1,275	1,284	-0.77%	10,915	249億6096万	-1.88%	15.24	0.59
11/10	1,291	1,300	1,279	1,294	+0.21%	20,727	251億5487万	-0.97%	15.36	0.59
11/09	1,302	1,302	1,282	1,292	+1.28%	11,687	251億198万	-1.03%	15.33	0.59
11/08	1,327	1,327	1,275	1,275	-3.3%	25,137	247億8468万	-2.13%	15.14	0.58
11/07	1,328	1,333	1,311	1,319	-0.68%	23,483	256億3082万	+1.14%	15.65	0.6
11/06	1,304	1,336	1,276	1,328	-2.92%	83,349	258億709万	+1.99%	15.76	0.61
11/02	1,343	1,368	1,343	1,368	+2.17%	57,661	265億8272万	+5.22%	16.23	0.63
11/01	1,312	1,343	1,312	1,339	+2.93%	48,179	260億1863万	+3.14%	15.89	0.61
10/31	1,284	1,302	1,271	1,301	+1.2%	48,290	252億7826万	+0.21%	15.44	0.59
10/30	1,342	1,342	1,263	1,285	-4.9%	194,040	249億7859万	-1.06%	15.25	0.59
10/27	1,317	1,352	1,315	1,351	+2.76%	66,812	262億6542万	+3.88%	16.04	0.62
10/26	1,308	1,322	1,297	1,315	+0.55%	56,228	255億6031万	+1.25%	15.61	0.6
10/25	1,313	1,322	1,308	1,308	+0.42%	29,216	254億1928万	+0.69%	15.52	0.6
10/24	1,309	1,316	1,277	1,302	-0.9%	42,005	253億1352万	+0.19%	15.46	0.6
10/23	1,320	1,327	1,312	1,314	-0.41%	31,752	255億4268万	+0.94%	15.6	0.6
10/20	1,305	1,326	1,305	1,320	+0.34%	28,445	256億4844万	+1.36%	15.66	0.6
10/19	1,310	1,317	1,299	1,315	-0.41%	37,375	255億6031万	+1.09%	15.61	0.6
10/18	1,331	1,340	1,299	1,321	+0.07%	47,077	256億6607万	+1.43%	15.67	0.6
10/17	1,305	1,328	1,305	1,320	+1.68%	44,321	256億4844万	+1.36%	15.66	0.6
10/16	1,287	1,302	1,280	1,298	-0.9%	53,582	252億2538万	-0.39%	15.41	0.59
10/13	1,307	1,313	1,301	1,310	-0.35%	23,373	254億5454万	+0.29%	15.55	0.6
10/12	1,302	1,316	1,292	1,314	+2.04%	24,586	255億4268万	+0.33%	15.6	0.6
10/11	1,292	1,297	1,283	1,288	-0.84%	67,253	250億3147万	-1.83%	15.29	0.59
10/10	1,274	1,301	1,274	1,299	+3.39%	31,642	252億4300万	-1.23%	15.42	0.59
10/06	1,253	1,266	1,252	1,256	+0.36%	16,538	244億1450万	-4.69%	14.91	0.57
10/05	1,224	1,254	1,224	1,252	+1.92%	23,263	243億2636万	-5.32%	14.86	0.57
10/04	1,249	1,250	1,227	1,228	-2.31%	49,613	238億6804万	-7.31%	14.58	0.56
10/03	1,282	1,283	1,257	1,257	-1.98%	25,578	244億3213万	-5.48%	14.92	0.57
10/02	1,283	1,310	1,283	1,283	-0.07%	24,145	249億2570万	-3.93%	15.22	0.59
09/29	1,287	1,303	1,277	1,283	-0.07%	25,027	249億4333万	-4.01%	15.23	0.59
09/28	1,293	1,301	1,277	1,284	-2.28%	43,769	249億6096万	-4.15%	15.24	0.59
09/27	1,317	1,318	1,293	1,314	-1.5%	83,349	255億4268万	-2.07%	15.6	0.6
09/26	1,332	1,336	1,324	1,334	+0.27%	22,932	259億3049万	-0.73%	15.84	0.61
09/25	1,325	1,331	1,321	1,331	+1.17%	13,120	258億5998万	-1%	15.79	0.61
09/22	1,312	1,327	1,299	1,315	-0.34%	26,681	255億6031万	-2.22%	15.61	0.6
09/21	1,323	1,332	1,320	1,320	-0.07%	19,073	256億4844万	-2.1%	15.66	0.6
09/20	1,330	1,330	1,313	1,321	-0.68%	43,880	256億6607万	-2.25%	15.67	0.6
09/19	1,339	1,341	1,316	1,330	-0.68%	32,193	258億4235万	-2.01%	15.78	0.61
09/15	1,312	1,357	1,312	1,339	+2.22%	65,268	260億1863万	-1.71%	15.89	0.61
09/14	1,310	1,320	1,308	1,310	0%	29,216	254億5454万	-4.05%	15.55	0.6
09/13	1,329	1,337	1,310	1,310	-1.5%	56,338	254億5454万	-4.4%	15.55	0.6
09/12	1,329	1,341	1,323	1,330	+0.14%	22,712	258億4235万	-3.22%	15.78	0.61
09/11	1,347	1,354	1,324	1,328	-1.41%	27,563	258億709万	-3.64%	15.76	0.61
09/08	1,343	1,360	1,343	1,347	-1.92%	32,634	261億7728万	-2.54%	15.99	0.62
09/07	1,389	1,389	1,371	1,373	-1.56%	21,278	266億8848万	-0.78%	16.3	0.63
09/06	1,386	1,399	1,385	1,395	+0.98%	20,948	271億1155万	+0.36%	16.56	0.64
09/05	1,372	1,383	1,363	1,381	+1.53%	17,750	268億4713万	-1.05%	16.4	0.63
09/04	1,365	1,380	1,349	1,361	-0.33%	38,257	264億4170万	-3.16%	16.15	0.62
09/01	1,360	1,365	1,350	1,365	+0.74%	18,412	265億2983万	-3.39%	16.2	0.62
08/31	1,361	1,362	1,351	1,355	+1.15%	37,154	263億3593万	-4.64%	16.08	0.62
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

平河ヒューテック（5821）の株価チャート

2023/08/18～2024/01/16

株価推移

開示資料

決算

株式

チャート