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

2024/10/07

2024/05/15～2024/10/07

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
10/07	1,407	1,429	1,402	1,420	+1.76%	27,452	275億8750万	+6.65%	12.01	0.63
10/04	1,387	1,405	1,387	1,395	+0.52%	14,884	271億1155万	+5.2%	11.8	0.62
10/03	1,383	1,392	1,373	1,388	+2.55%	12,348	269億7053万	+4.89%	11.74	0.61
10/02	1,365	1,381	1,345	1,353	-1.91%	14,884	263億67万	+2.52%	11.45	0.6
10/01	1,356	1,380	1,356	1,380	+2.42%	18,853	268億1188万	+4.83%	11.67	0.61
09/30	1,361	1,376	1,345	1,347	-3.57%	15,435	261億7728万	+2.66%	11.39	0.6
09/27	1,367	1,400	1,358	1,397	+0.79%	39,911	271億4681万	+6.71%	11.82	0.62
09/26	1,367	1,394	1,348	1,386	+1.39%	45,644	269億3527万	+6.28%	11.72	0.61
09/25	1,361	1,367	1,347	1,367	+0.33%	18,412	265億6509万	+5.23%	11.56	0.61
09/24	1,365	1,371	1,357	1,362	+1.21%	20,948	264億7695万	+5.2%	11.52	0.6
09/20	1,332	1,350	1,332	1,346	+1.64%	27,673	261億5965万	+4.26%	11.39	0.6
09/19	1,315	1,332	1,309	1,324	+1.67%	26,019	257億3658万	+2.9%	11.2	0.59
09/18	1,321	1,321	1,289	1,302	+0.35%	13,230	253億1352万	+1.44%	11.02	0.58
09/17	1,283	1,302	1,273	1,298	+1.49%	24,806	252億2538万	+1.32%	10.98	0.57
09/13	1,295	1,299	1,279	1,279	-1.81%	16,538	248億5519万	+0.23%	10.82	0.57
09/12	1,302	1,313	1,287	1,302	+2.13%	21,058	253億1352万	+2.48%	11.02	0.58
09/11	1,296	1,312	1,263	1,275	-1.68%	20,286	247億8468万	+0.73%	10.79	0.56
09/10	1,293	1,305	1,285	1,297	+0.28%	10,584	252億775万	+2.7%	10.97	0.57
09/09	1,272	1,295	1,256	1,293	+0.14%	19,625	251億3724万	+3.06%	10.94	0.57
09/06	1,288	1,303	1,284	1,292	+0.28%	16,648	251億198万	+3%	10.93	0.57
09/05	1,278	1,302	1,277	1,288	+0.35%	25,358	250億3147万	+2.71%	10.9	0.57
09/04	1,279	1,301	1,270	1,283	-1.74%	21,168	249億4333万	+2.19%	10.86	0.57
09/03	1,308	1,317	1,293	1,306	+0.56%	17,089	253億8403万	+3.91%	11.05	0.58
09/02	1,313	1,313	1,288	1,299	-0.35%	9,702	252億4300万	+3.33%	10.99	0.57
08/30	1,305	1,309	1,293	1,303	+0.49%	25,468	253億3114万	+3.86%	11.03	0.58
08/29	1,306	1,306	1,276	1,297	-0.69%	18,743	252億775万	+3.43%	10.97	0.57
08/28	1,306	1,306	1,294	1,306	0%	13,892	253億8403万	+4.24%	11.05	0.58
08/27	1,288	1,313	1,280	1,306	+3%	45,754	253億8403万	+4.32%	11.05	0.58
08/26	1,279	1,283	1,259	1,268	-0.85%	37,375	246億4366万	+1.36%	10.73	0.56
08/23	1,259	1,279	1,259	1,279	+0.57%	15,986	248億5519万	+2.15%	10.82	0.57
08/22	1,274	1,285	1,257	1,272	+0.14%	25,688	247億1417万	+1.49%	10.76	0.56
08/21	1,257	1,271	1,257	1,270	+0.57%	27,452	246億7892万	+1.1%	10.74	0.56
08/20	1,263	1,273	1,249	1,263	0%	11,797	245億3789万	+0.44%	10.68	0.56
08/19	1,269	1,301	1,263	1,263	+0.07%	26,791	245億3789万	+0.28%	10.68	0.56
08/16	1,262	1,268	1,249	1,262	+0.29%	9,923	245億2026万	+0.05%	10.67	0.56
08/15	1,234	1,265	1,234	1,258	+1.17%	25,688	244億4975万	-0.39%	10.64	0.56
08/14	1,246	1,246	1,217	1,244	+1.03%	15,545	241億6771万	-1.7%	10.52	0.55
08/13	1,211	1,234	1,205	1,231	+4.63%	24,586	239億2092万	-2.93%	10.41	0.54
08/09	1,176	1,189	1,160	1,176	+2.37%	28,445	228億6325万	-7.51%	9.95	0.52
08/08	1,155	1,188	1,149	1,149	-1.93%	30,650	223億3442万	-10.15%	9.72	0.51
08/07	1,166	1,207	1,147	1,172	-1.3%	28,445	227億7511万	-8.87%	9.91	0.52
08/06	1,182	1,220	1,158	1,187	+6.77%	50,164	230億7479万	-8.1%	10.04	0.53
08/05	1,231	1,231	1,071	1,112	-12.3%	63,835	216億1168万	-14.33%	9.41	0.49
08/02	1,271	1,329	1,261	1,268	-1.27%	147,294	246億4366万	-2.98%	10.73	0.56
08/01	1,328	1,328	1,272	1,284	-4.58%	25,578	249億6096万	-2.03%	10.87	0.57
07/31	1,285	1,346	1,285	1,346	+3.78%	25,137	261億5965万	+2.44%	11.39	0.6
07/30	1,289	1,297	1,286	1,297	-0.49%	21,499	252億775万	-1.36%	10.97	0.57
07/29	1,271	1,304	1,271	1,303	+2.72%	18,632	253億3114万	-1.03%	11.03	0.58
07/26	1,274	1,285	1,266	1,269	+0.36%	18,191	246億6129万	-3.72%	10.73	0.56
07/25	1,272	1,285	1,257	1,264	-1.13%	52,479	245億7315万	-4.36%	10.7	0.56
07/24	1,303	1,305	1,279	1,279	-0.7%	19,294	248億5519万	-3.48%	10.82	0.57
07/23	1,302	1,305	1,285	1,288	+1%	18,632	250億3147万	-2.94%	10.9	0.57
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

平河ヒューテック（5821）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート