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

2024/05/07

2023/12/06～2024/05/07

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
2024
05/07	1,224	1,229	1,215	1,223	0%	16,097	237億6227万	+1.97%	10.34	0.54
05/02	1,222	1,233	1,222	1,223	-0.37%	15,876	237億6227万	+1.97%	10.34	0.54
05/01	1,212	1,230	1,211	1,227	+0.07%	15,545	238億5041万	+2.18%	10.38	0.54
04/30	1,217	1,226	1,206	1,226	+1.35%	27,563	238億3278万	+1.94%	10.37	0.54
04/26	1,197	1,211	1,193	1,210	+0.68%	21,499	235億1548万	+0.33%	10.24	0.54
04/25	1,209	1,210	1,202	1,202	-0.9%	10,915	233億5683万	-0.59%	10.17	0.53
04/24	1,208	1,215	1,204	1,213	+0.75%	23,704	235億6836万	+0.06%	10.26	0.54
04/23	1,197	1,207	1,197	1,204	+0.99%	13,561	233億9209万	-0.94%	10.18	0.53
04/22	1,186	1,195	1,178	1,192	+1.39%	16,427	231億6292万	-2.15%	10.08	0.53
04/19	1,189	1,192	1,163	1,176	-1.89%	57,220	228億4562万	-3.73%	9.94	0.52
04/18	1,180	1,205	1,180	1,198	+1.15%	23,373	232億8632万	-2.11%	10.14	0.53
04/17	1,191	1,195	1,185	1,185	-0.38%	46,085	230億2190万	-3.3%	10.02	0.52
04/16	1,194	1,196	1,186	1,189	-0.68%	38,257	231億1004万	-3.09%	10.06	0.53
04/15	1,190	1,200	1,186	1,197	-0.98%	18,963	232億6869万	-2.5%	10.13	0.53
04/12	1,180	1,211	1,180	1,209	+2.46%	56,558	234億9785万	-1.62%	10.23	0.54
04/11	1,172	1,184	1,172	1,180	-0.23%	15,545	229億3376万	-3.98%	9.98	0.52
04/10	1,190	1,200	1,183	1,183	-0.76%	21,719	229億8665万	-3.92%	10.01	0.52
04/09	1,183	1,192	1,177	1,192	+0.61%	28,996	231億6292万	-3.34%	10.08	0.53
04/08	1,184	1,192	1,178	1,185	+0.08%	54,133	230億2190万	-3.93%	10.02	0.52
04/05	1,171	1,186	1,170	1,184	+0.31%	24,145	230億427万	-4.16%	10.01	0.52
04/04	1,185	1,197	1,180	1,180	-0.38%	39,029	229億3376万	-4.53%	9.98	0.52
04/03	1,179	1,204	1,173	1,185	-0.31%	56,669	230億2190万	-4.31%	10.02	0.52
04/02	1,198	1,199	1,174	1,188	-0.91%	67,694	230億9241万	-4.1%	10.05	0.53
04/01	1,220	1,228	1,199	1,199	-1.71%	63,063	233億395万	-3.22%	10.14	0.53
03/29	1,216	1,234	1,212	1,220	0%	76,955	237億939万	-1.46%	14.48	0.56
03/28	1,246	1,249	1,219	1,220	-5.35%	259,859	237億939万	-1.38%	14.48	0.56
03/27	1,284	1,293	1,284	1,289	+0.64%	180,700	250億4910万	+4.28%	15.3	0.59
03/26	1,273	1,284	1,269	1,281	+0.07%	62,071	248億9045万	+3.79%	15.2	0.59
03/25	1,280	1,291	1,270	1,280	-0.77%	83,459	248億7282万	+3.97%	15.19	0.59
03/22	1,298	1,298	1,286	1,290	-0.28%	35,170	250億6673万	+4.95%	15.31	0.59
03/21	1,297	1,298	1,287	1,293	+1.06%	53,141	251億3724万	+5.41%	15.35	0.59
03/19	1,277	1,284	1,273	1,280	-0.35%	31,421	248億7282万	+4.39%	15.19	0.59
03/18	1,273	1,284	1,271	1,284	+1.36%	31,752	249億6096万	+4.85%	15.24	0.59
03/15	1,243	1,273	1,239	1,267	+2.27%	43,218	246億2603万	+3.61%	15.04	0.58
03/14	1,225	1,239	1,222	1,239	+1.11%	50,715	240億7957万	+1.39%	14.71	0.57
03/13	1,234	1,244	1,218	1,225	-0.15%	50,274	238億1515万	+0.28%	14.54	0.56
03/12	1,207	1,227	1,197	1,227	+0.52%	60,968	238億5041万	+0.34%	14.57	0.56
03/11	1,215	1,224	1,208	1,221	-0.44%	62,071	237億2701万	-0.26%	14.49	0.56
03/08	1,206	1,231	1,206	1,226	+1.43%	153,468	238億3278万	+0.02%	14.56	0.56
03/07	1,226	1,229	1,202	1,209	-1.26%	159,091	234億9785万	-1.54%	14.35	0.55
03/06	1,224	1,227	1,219	1,224	-0.22%	108,927	237億9753万	-0.45%	14.53	0.56
03/05	1,208	1,227	1,208	1,227	+1.27%	102,202	238億5041万	-0.39%	14.57	0.56
03/04	1,216	1,219	1,211	1,212	-0.3%	55,125	235億5074万	-1.8%	14.38	0.55
03/01	1,212	1,216	1,205	1,215	+0.07%	56,889	236億2125万	-1.74%	14.43	0.56
02/29	1,227	1,227	1,211	1,215	-0.67%	65,268	236億362万	-1.98%	14.42	0.56
02/28	1,213	1,233	1,213	1,223	+1.2%	70,229	237億6227万	-1.48%	14.51	0.56
02/27	1,196	1,220	1,196	1,208	+1.6%	69,678	234億8022万	-2.8%	14.34	0.55
02/26	1,197	1,197	1,185	1,189	-0.23%	41,785	231億1004万	-4.49%	14.11	0.54
02/22	1,182	1,192	1,178	1,192	+0.69%	48,951	231億6292万	-4.42%	14.15	0.54
02/21	1,189	1,195	1,169	1,184	-0.99%	84,011	230億427万	-5.31%	14.05	0.54
02/20	1,212	1,224	1,195	1,195	-2.95%	50,384	232億3344万	-4.59%	14.19	0.55
02/19	1,216	1,232	1,206	1,232	+1.34%	72,765	239億3855万	-1.85%	14.62	0.56
02/16	1,231	1,244	1,215	1,215	-0.96%	61,850	236億2125万	-3.23%	14.43	0.56
02/15	1,254	1,258	1,224	1,227	-1.89%	59,976	238億5041万	-2.37%	14.57	0.56
02/14	1,254	1,260	1,246	1,251	-1.08%	45,423	243億873万	-0.57%	14.85	0.57
02/13	1,249	1,265	1,237	1,264	+1.98%	100,989	245億7315万	+0.59%	15.01	0.58
02/09	1,234	1,245	1,227	1,240	+0.07%	74,860	240億9720万	-1.28%	14.72	0.57
02/08	1,236	1,244	1,226	1,239	0%	82,247	240億7957万	-1.27%	14.71	0.57
02/07	1,251	1,258	1,238	1,239	-0.44%	62,622	240億7957万	-1.12%	14.71	0.57
02/06	1,229	1,253	1,229	1,244	-0.07%	60,417	241億8534万	-0.52%	14.77	0.57
02/05	1,244	1,249	1,220	1,245	-1.36%	119,842	242億296万	-0.29%	14.78	0.57
02/02	1,268	1,270	1,244	1,263	-0.43%	76,955	245億3789万	+1.33%	14.99	0.58
02/01	1,264	1,273	1,263	1,268	-0.78%	43,328	246億4366万	+2.26%	15.05	0.58
01/31	1,261	1,278	1,257	1,278	+0.71%	35,942	248億3757万	+3.48%	15.17	0.58
01/30	1,277	1,280	1,265	1,269	-0.14%	37,154	246億6129万	+3.25%	15.06	0.58
01/29	1,265	1,274	1,265	1,271	+0.29%	41,785	246億9654万	+3.82%	15.08	0.58
01/26	1,276	1,282	1,267	1,267	-1.2%	43,218	246億2603万	+4.03%	15.04	0.58
01/25	1,263	1,283	1,263	1,283	+1.29%	42,887	249億2570万	+5.82%	15.22	0.59
01/24	1,272	1,277	1,264	1,266	-0.29%	31,973	246億840万	+4.99%	15.03	0.58
01/23	1,275	1,279	1,270	1,270	0%	27,232	246億7892万	+5.82%	15.07	0.58
01/22	1,260	1,274	1,260	1,270	+1.23%	43,990	246億7892万	+6.17%	15.07	0.58
01/19	1,273	1,273	1,251	1,254	-0.22%	64,607	243億7924万	+5.15%	14.89	0.57
01/18	1,248	1,265	1,248	1,257	+0.36%	28,996	244億3213万	+5.55%	14.92	0.57
01/17	1,263	1,270	1,253	1,253	0%	36,383	243億4399万	+5.35%	14.87	0.57
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

平河ヒューテック（5821）の株価チャート

2023/12/06～2024/05/07

株価推移

開示資料

決算

株式

チャート