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

2024/07/22

2024/02/27～2024/07/22

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
07/22	1,297	1,297	1,275	1,275	-1.82%	16,207	247億8468万	-3.97%	10.79	0.56
07/19	1,308	1,313	1,289	1,299	-0.49%	17,861	252億4300万	-2.41%	10.99	0.57
07/18	1,318	1,324	1,303	1,305	-1.77%	24,365	253億6640万	-1.94%	11.04	0.58
07/17	1,308	1,330	1,308	1,329	+1.6%	14,112	258億2472万	-0.24%	11.24	0.59
07/16	1,310	1,337	1,307	1,308	+0.14%	26,240	254億1928万	-1.73%	11.06	0.58
07/12	1,309	1,325	1,299	1,306	-0.76%	30,098	253億8403万	-1.94%	11.05	0.58
07/11	1,318	1,321	1,312	1,316	-0.14%	25,027	255億7793万	-1.19%	11.13	0.58
07/10	1,306	1,322	1,300	1,318	+0.69%	32,855	256億1319万	-0.98%	11.15	0.58
07/09	1,308	1,322	1,296	1,309	0%	32,303	254億3691万	-1.52%	11.07	0.58
07/08	1,324	1,324	1,309	1,309	-1.23%	18,963	254億3691万	-1.52%	11.07	0.58
07/05	1,351	1,356	1,325	1,325	-1.75%	11,025	257億5421万	-0.29%	11.21	0.59
07/04	1,328	1,349	1,327	1,349	+1.57%	13,230	262億1253万	+1.72%	11.41	0.6
07/03	1,333	1,333	1,315	1,328	-0.61%	22,050	258億709万	+0.52%	11.23	0.59
07/02	1,348	1,348	1,330	1,336	+0.2%	17,971	259億6574万	+1.45%	11.3	0.59
07/01	1,360	1,360	1,328	1,333	0%	13,120	259億1286万	+1.55%	11.28	0.59
06/28	1,361	1,361	1,328	1,333	-2.07%	11,576	259億1286万	+1.86%	11.28	0.59
06/27	1,355	1,369	1,349	1,361	-0.99%	25,468	264億5932万	+4.33%	11.52	0.6
06/26	1,371	1,375	1,354	1,375	+0.53%	26,570	267億2374万	+5.86%	11.63	0.61
06/25	1,336	1,368	1,336	1,368	+2.86%	27,783	265億8272万	+5.79%	11.57	0.61
06/24	1,341	1,342	1,316	1,330	-0.88%	27,232	258億4235万	+3.32%	11.25	0.59
06/21	1,353	1,364	1,331	1,341	-0.8%	26,129	260億7151万	+4.56%	11.35	0.59
06/20	1,329	1,358	1,329	1,352	+0.4%	27,232	262億8304万	+5.82%	11.44	0.6
06/19	1,339	1,351	1,338	1,347	+0.95%	13,781	261億7728万	+5.89%	11.39	0.6
06/18	1,328	1,341	1,319	1,334	+1.38%	19,073	259億3049万	+5.31%	11.29	0.59
06/17	1,337	1,337	1,307	1,316	-2.16%	21,168	255億7793万	+4.29%	11.13	0.58
06/14	1,300	1,345	1,299	1,345	+2.99%	45,644	261億4202万	+7.01%	11.38	0.6
06/13	1,317	1,318	1,302	1,306	-1.1%	38,588	253億8403万	+4.32%	11.05	0.58
06/12	1,320	1,322	1,310	1,321	+0.69%	20,727	256億6607万	+5.65%	11.17	0.58
06/11	1,328	1,332	1,312	1,312	-1.16%	13,230	254億8979万	+5.26%	11.1	0.58
06/10	1,301	1,327	1,301	1,327	+2.02%	28,775	257億8947万	+6.76%	11.23	0.59
06/07	1,306	1,306	1,286	1,301	+0.56%	35,280	252億7826万	+5.06%	11	0.58
06/06	1,310	1,310	1,287	1,293	+0.78%	38,036	251億3724万	+4.65%	10.94	0.57
06/05	1,302	1,302	1,273	1,283	-1.8%	38,367	249億4333万	+4.09%	10.86	0.57
06/04	1,295	1,338	1,293	1,307	+1.12%	113,117	254億165万	+6.26%	11.06	0.58
06/03	1,261	1,298	1,260	1,293	+3.26%	113,558	251億1961万	+5.43%	10.93	0.57
05/31	1,224	1,252	1,224	1,252	+1.69%	23,704	243億2636万	+2.35%	10.59	0.55
05/30	1,217	1,231	1,209	1,231	+0.82%	33,185	239億2092万	+0.81%	10.41	0.54
05/29	1,244	1,256	1,218	1,221	-1.82%	20,948	237億2701万	+0.15%	10.33	0.54
05/28	1,235	1,256	1,235	1,244	+0.96%	36,162	241億6771万	+2.18%	10.52	0.55
05/27	1,232	1,232	1,221	1,232	+0.37%	14,774	239億3855万	+1.38%	10.42	0.55
05/24	1,208	1,228	1,205	1,227	+0.59%	18,522	238億5041万	+1.09%	10.38	0.54
05/23	1,212	1,223	1,201	1,220	+0.67%	15,104	237億939万	+0.66%	10.32	0.54
05/22	1,232	1,232	1,212	1,212	-1.4%	17,199	235億5074万	+0.07%	10.25	0.54
05/21	1,241	1,241	1,222	1,229	0%	19,845	238億8566万	+1.49%	10.4	0.54
05/20	1,215	1,229	1,215	1,229	+1.12%	26,129	238億8566万	+1.66%	10.4	0.54
05/17	1,215	1,215	1,204	1,215	+0.68%	15,435	236億2125万	+0.7%	10.28	0.54
05/16	1,213	1,215	1,195	1,207	-0.97%	21,058	234億6260万	+0.1%	10.21	0.53
05/15	1,210	1,224	1,207	1,219	+1.05%	24,145	236億9176万	+1.17%	10.31	0.54
05/14	1,202	1,208	1,193	1,206	+0.53%	25,909	234億4497万	+0.2%	10.21	0.53
05/13	1,206	1,206	1,190	1,200	-0.53%	26,129	233億2157万	-0.25%	10.15	0.53
05/10	1,253	1,253	1,196	1,206	-3.76%	140,679	234億4497万	+0.36%	10.21	0.53
05/09	1,226	1,256	1,224	1,254	+1.39%	23,153	243億6161万	+4.29%	10.6	0.55
05/08	1,223	1,249	1,223	1,236	+1.11%	31,973	240億2669万	+3.11%	10.46	0.55
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

平河ヒューテック（5821）の株価チャート

2024/02/27～2024/07/22

株価推移

開示資料

決算

株式

チャート