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

2025/01/06

2024/08/07～2025/01/06

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
2025
01/06	1,397	1,405	1,375	1,375	-1.17%	31,532	267億2374万	+0.44%	11.63	0.61
2024
12/30	1,399	1,405	1,382	1,391	-0.52%	23,153	270億4104万	+1.56%	11.77	0.62
12/27	1,391	1,399	1,378	1,399	+1.11%	22,491	271億8206万	+2.02%	11.83	0.62
12/26	1,374	1,383	1,370	1,383	-0.33%	18,522	268億8239万	+0.89%	11.7	0.61
12/25	1,365	1,388	1,350	1,388	+2.07%	8,820	269億7053万	+1.22%	11.74	0.61
12/24	1,370	1,370	1,354	1,360	-0.13%	4,741	264億2407万	-0.83%	11.5	0.6
12/23	1,366	1,377	1,361	1,361	-0.13%	13,451	264億5932万	-0.84%	11.52	0.6
12/20	1,401	1,401	1,363	1,363	-1.57%	14,443	264億9458万	-0.78%	11.53	0.6
12/19	1,388	1,400	1,380	1,385	-0.78%	9,261	269億1765万	+0.66%	11.72	0.61
12/18	1,411	1,415	1,396	1,396	-0.13%	16,317	271億2918万	+1.3%	11.81	0.62
12/17	1,397	1,406	1,384	1,398	+0.39%	37,595	271億6443万	+1.28%	11.82	0.62
12/16	1,388	1,400	1,385	1,392	+2.06%	29,106	270億5867万	+0.6%	11.78	0.62
12/13	1,359	1,377	1,349	1,364	-0.59%	19,073	265億1221万	-1.57%	11.54	0.6
12/12	1,371	1,394	1,371	1,372	+0.13%	25,688	266億7086万	-1.27%	11.61	0.61
12/11	1,358	1,380	1,349	1,371	+0.8%	17,530	266億3560万	-1.61%	11.59	0.61
12/10	1,397	1,397	1,360	1,360	-1.7%	28,665	264億2407万	-2.6%	11.5	0.6
12/09	1,348	1,387	1,347	1,383	+2.01%	73,868	268億8239万	-1.06%	11.7	0.61
12/06	1,351	1,371	1,334	1,356	-1.19%	48,951	263億5356万	-3.21%	11.47	0.6
12/05	1,330	1,373	1,330	1,372	+3.63%	53,582	266億7086万	-2.32%	11.61	0.61
12/04	1,324	1,339	1,324	1,324	-2.67%	38,367	257億3658万	-5.81%	11.2	0.59
12/03	1,361	1,370	1,348	1,361	+0.67%	16,648	264億4170万	-3.58%	11.51	0.6
12/02	1,334	1,351	1,334	1,351	+1.29%	9,702	262億6542万	-4.49%	11.43	0.6
11/29	1,347	1,373	1,317	1,334	-1.14%	26,681	259億3049万	-5.84%	11.29	0.59
11/28	1,352	1,352	1,333	1,350	+0.4%	11,025	262億3016万	-5.09%	11.42	0.6
11/27	1,384	1,384	1,336	1,344	-3.14%	16,979	261億2439万	-5.67%	11.37	0.6
11/26	1,408	1,414	1,374	1,388	-1.86%	9,812	269億7053万	-2.75%	11.74	0.61
11/25	1,432	1,432	1,413	1,414	+0.45%	19,735	274億8174万	-0.98%	11.96	0.63
11/22	1,389	1,414	1,389	1,408	+1.44%	14,663	273億5834万	-1.35%	11.91	0.62
11/21	1,397	1,413	1,388	1,388	-0.13%	7,497	269億7053万	-2.68%	11.74	0.61
11/20	1,412	1,423	1,390	1,390	+0.13%	6,064	270億578万	-2.55%	11.76	0.62
11/19	1,406	1,411	1,388	1,388	-1.42%	15,876	269億7053万	-2.68%	11.74	0.61
11/18	1,397	1,438	1,388	1,408	+0.71%	10,584	273億5834万	-1.21%	11.91	0.62
11/15	1,431	1,431	1,398	1,398	-2.34%	12,238	271億6443万	-1.91%	11.82	0.62
11/14	1,451	1,454	1,431	1,431	-1.38%	10,584	278億1666万	+0.44%	12.11	0.63
11/13	1,498	1,498	1,441	1,451	-4.08%	39,800	282億448万	+1.99%	12.28	0.64
11/12	1,451	1,523	1,426	1,513	+4.77%	37,706	294億317万	+6.47%	12.8	0.67
11/11	1,444	1,457	1,426	1,444	+0.13%	26,240	280億6345万	+1.9%	12.22	0.64
11/08	1,478	1,492	1,442	1,442	-1.49%	24,145	280億2820万	+1.99%	12.2	0.64
11/07	1,427	1,470	1,427	1,464	+2.61%	48,731	284億5126万	+3.75%	12.38	0.65
11/06	1,420	1,433	1,388	1,427	0%	33,847	277億2852万	+1.4%	12.07	0.63
11/05	1,459	1,464	1,410	1,427	-1.69%	38,036	277億2852万	+1.62%	12.07	0.63
11/01	1,452	1,469	1,440	1,451	+0.38%	29,327	282億448万	+3.44%	12.28	0.64
10/31	1,412	1,453	1,412	1,446	+2.38%	25,027	280億9871万	+3.27%	12.23	0.64
10/30	1,453	1,481	1,411	1,412	-2.81%	92,279	274億4648万	+1.09%	11.95	0.63
10/29	1,448	1,460	1,440	1,453	+0.56%	30,429	282億3973万	+4.16%	12.29	0.64
10/28	1,435	1,445	1,416	1,445	+1.92%	13,120	280億8108万	+3.87%	12.22	0.64
10/25	1,434	1,434	1,395	1,418	-1.88%	35,611	275億5225万	+2.29%	11.99	0.63
10/24	1,429	1,448	1,413	1,445	+1.66%	25,468	280億8108万	+4.55%	12.22	0.64
10/23	1,410	1,430	1,402	1,421	+1.42%	19,073	276億2276万	+3.29%	12.02	0.63
10/22	1,400	1,412	1,392	1,401	-0.19%	13,010	272億3495万	+2.29%	11.85	0.62
10/21	1,408	1,410	1,392	1,404	+0.58%	11,576	272億8783万	+2.79%	11.88	0.62
10/18	1,398	1,412	1,391	1,396	+0.72%	8,379	271億2918万	+2.57%	11.81	0.62
10/17	1,399	1,414	1,381	1,386	+0.13%	17,089	269億3527万	+2.13%	11.72	0.61
10/16	1,375	1,400	1,375	1,384	0%	8,710	269億2万	+2.3%	11.71	0.61
10/15	1,394	1,394	1,380	1,384	-0.07%	10,915	269億2万	+2.53%	11.71	0.61
10/11	1,397	1,403	1,384	1,385	-1.04%	9,261	269億1765万	+2.9%	11.72	0.61
10/10	1,390	1,404	1,378	1,400	+1.18%	11,135	271億9969万	+4.29%	11.84	0.62
10/09	1,393	1,402	1,369	1,383	-0.07%	7,497	268億8239万	+3.38%	11.7	0.61
10/08	1,396	1,407	1,376	1,384	-2.49%	9,041	269億2万	+3.68%	11.71	0.61
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

平河ヒューテック（5821）の株価チャート

2024/08/07～2025/01/06

株価推移

開示資料

決算

株式

チャート