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

2025/05/07

2024/12/04～2025/05/07

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
05/07	1,149	1,170	1,146	1,162	+3.13%	39,480	215億591万	+4.21%	11.55	0.47
05/02	1,130	1,137	1,122	1,127	+0.25%	26,985	208億5368万	+0.42%	11.2	0.45
05/01	1,127	1,133	1,114	1,124	-1.17%	35,175	208億80万	-0.72%	11.17	0.45
04/30	1,134	1,138	1,119	1,137	-0.25%	22,050	210億4759万	-0.43%	11.3	0.46
04/28	1,135	1,145	1,130	1,140	+1.27%	25,200	211億47万	-0.96%	11.33	0.46
04/25	1,113	1,131	1,111	1,126	+1.46%	23,940	208億3605万	-2.96%	11.19	0.45
04/24	1,119	1,124	1,106	1,110	-0.34%	11,760	205億3638万	-5.17%	11.03	0.44
04/23	1,114	1,129	1,104	1,113	+1.3%	20,790	206億689万	-5.65%	11.07	0.45
04/22	1,100	1,106	1,090	1,099	-0.35%	17,115	203億4248万	-7.64%	10.93	0.44
04/21	1,102	1,111	1,094	1,103	+0.17%	18,375	204億1299万	-8.1%	10.96	0.44
04/18	1,079	1,105	1,073	1,101	+2.03%	17,010	203億7773万	-8.94%	10.94	0.44
04/17	1,065	1,081	1,061	1,079	+0.62%	17,430	199億7229万	-11.41%	10.73	0.43
04/16	1,082	1,088	1,069	1,072	-0.88%	24,045	198億4890万	-12.6%	10.66	0.43
04/15	1,086	1,089	1,076	1,082	-0.18%	14,385	200億2518万	-12.47%	10.76	0.43
04/14	1,061	1,087	1,061	1,084	+3.27%	27,195	200億6043万	-12.95%	10.77	0.43
04/11	1,059	1,059	987	1,050	-2.39%	54,285	194億2583万	-16.37%	10.43	0.42
04/10	1,090	1,100	1,056	1,075	+9.82%	44,100	199億178万	-15.07%	10.69	0.43
04/09	1,035	1,035	952	979	-7.97%	102,585	181億2137万	-23.27%	9.73	0.39
04/08	1,030	1,093	1,021	1,064	+8.76%	32,025	196億9025万	-17.47%	10.58	0.43
04/07	1,006	1,020	971	978	-11.39%	74,445	181億375万	-24.7%	9.72	0.39
04/04	1,170	1,174	1,094	1,104	-8.96%	64,365	204億3062万	-15.87%	10.97	0.44
04/03	1,195	1,222	1,193	1,212	-2.68%	55,020	224億4018万	-8.15%	12.05	0.49
04/02	1,235	1,249	1,223	1,246	+0.85%	40,425	230億5716万	-5.91%	12.38	0.5
04/01	1,292	1,292	1,232	1,235	-3.57%	76,650	228億6325万	-6.91%	12.28	0.5
04/01	株式分割 1→1.05
03/31	1,319	1,319	1,263	1,281	-4.54%	121,275	237億939万	-3.76%	10.32	0.54
03/28	1,321	1,362	1,321	1,342	-1.04%	71,925	248億3757万	+0.74%	10.81	0.57
03/27	1,348	1,371	1,348	1,356	-1.58%	107,494	263億5356万	+1.73%	11.47	0.6
03/26	1,363	1,378	1,361	1,378	+0.93%	41,344	267億7662万	+3.36%	11.66	0.61
03/25	1,359	1,365	1,356	1,365	+0.27%	28,555	265億2983万	+2.41%	11.55	0.6
03/24	1,370	1,370	1,360	1,361	-0.6%	21,940	264億5932万	+2.29%	11.52	0.6
03/21	1,361	1,370	1,355	1,370	+0.67%	23,594	266億1797万	+2.98%	11.59	0.61
03/19	1,352	1,365	1,352	1,361	-0.4%	21,168	264億4170万	+2.45%	11.51	0.6
03/18	1,354	1,370	1,351	1,366	+1.28%	50,825	265億4746万	+2.94%	11.56	0.6
03/17	1,346	1,360	1,342	1,349	+0.75%	51,377	262億1253万	+1.72%	11.41	0.6
03/14	1,312	1,342	1,312	1,339	+1.1%	45,092	260億1863万	+1.04%	11.33	0.59
03/13	1,311	1,332	1,311	1,324	+0.69%	33,737	257億3658万	-0.06%	11.2	0.59
03/12	1,295	1,319	1,293	1,315	+1.68%	28,445	255億6031万	-1.04%	11.13	0.58
03/11	1,304	1,304	1,283	1,293	-1.04%	58,543	251億3724万	-2.9%	10.94	0.57
03/10	1,331	1,331	1,306	1,307	-1.77%	51,597	254億165万	-2.17%	11.06	0.58
03/07	1,341	1,341	1,312	1,331	+0.55%	48,510	258億5998万	-0.7%	11.26	0.59
03/06	1,324	1,332	1,309	1,323	+0.9%	52,369	257億1896万	-1.32%	11.19	0.59
03/05	1,315	1,324	1,307	1,312	+0.63%	41,454	254億8979万	-2.34%	11.1	0.58
03/04	1,311	1,313	1,295	1,303	-1.1%	56,779	253億3114万	-3.16%	11.03	0.58
03/03	1,323	1,324	1,311	1,318	+0.62%	64,827	256億1319万	-2.23%	11.15	0.58
02/28	1,307	1,321	1,306	1,310	-0.21%	61,630	254億5454万	-3.05%	11.08	0.58
02/27	1,320	1,336	1,311	1,312	-0.07%	46,746	255億742万	-3.14%	11.1	0.58
02/26	1,314	1,319	1,296	1,313	+0.21%	64,827	255億2505万	-3.14%	11.11	0.58
02/25	1,320	1,321	1,303	1,311	-1.5%	50,054	254億7217万	-3.42%	11.09	0.58
02/21	1,330	1,331	1,315	1,331	+0.69%	42,998	258億5998万	-2.02%	11.26	0.59
02/20	1,344	1,347	1,322	1,322	-1.89%	44,872	256億8370万	-2.76%	11.18	0.58
02/19	1,355	1,362	1,342	1,347	-1.33%	97,020	261億7728万	-0.96%	11.39	0.6
02/18	1,380	1,380	1,359	1,365	-0.92%	67,032	265億2983万	+0.45%	11.55	0.6
02/17	1,361	1,399	1,351	1,378	+4.83%	165,265	267億7662万	+1.53%	11.66	0.61
02/14	1,333	1,338	1,313	1,314	-1.63%	150,381	255億4268万	-3.08%	11.12	0.58
02/13	1,339	1,341	1,325	1,336	+0.75%	50,495	259億6574万	-1.62%	11.3	0.59
02/12	1,344	1,344	1,323	1,326	-0.34%	37,595	257億7184万	-2.42%	11.22	0.59
02/10	1,344	1,353	1,331	1,331	-0.54%	64,937	258億5998万	-2.23%	11.26	0.59
02/07	1,332	1,349	1,320	1,338	+0.96%	84,672	260億100万	-1.92%	11.32	0.59
02/06	1,332	1,339	1,308	1,325	-1.02%	113,117	257億5421万	-2.99%	11.21	0.59
02/05	1,315	1,349	1,295	1,339	-6.29%	209,806	260億1863万	-2.21%	11.33	0.59
02/04	1,425	1,441	1,400	1,429	+2.34%	92,500	277億6378万	+4.2%	12.09	0.63
02/03	1,403	1,414	1,389	1,396	-0.06%	62,622	271億2918万	+2.04%	11.81	0.62
01/31	1,391	1,406	1,387	1,397	+0.98%	38,147	271億4681万	+2.26%	11.82	0.62
01/30	1,370	1,383	1,365	1,383	+0.59%	45,974	268億8239万	+1.33%	11.7	0.61
01/29	1,379	1,380	1,370	1,375	+0.07%	24,035	267億2374万	+0.74%	11.63	0.61
01/28	1,379	1,382	1,367	1,374	-0.66%	20,176	267億611万	+0.6%	11.62	0.61
01/27	1,380	1,383	1,364	1,383	+1.73%	38,588	268億8239万	+1.19%	11.7	0.61
01/24	1,379	1,382	1,359	1,360	-1.19%	29,878	264億2407万	-0.54%	11.5	0.6
01/23	1,411	1,429	1,374	1,376	-2.51%	83,680	267億4137万	+0.66%	11.64	0.61
01/22	1,350	1,429	1,348	1,411	+4.92%	44,100	274億2885万	+3.24%	11.94	0.62
01/21	1,359	1,360	1,342	1,345	-0.13%	18,853	261億4202万	-1.53%	11.38	0.6
01/20	1,344	1,359	1,344	1,347	+0.88%	18,522	261億7728万	-1.4%	11.39	0.6
01/17	1,338	1,343	1,327	1,335	-0.67%	14,774	259億4812万	-2.4%	11.29	0.59
01/16	1,343	1,370	1,343	1,344	+0.07%	27,342	261億2439万	-1.81%	11.37	0.6
01/15	1,324	1,351	1,324	1,343	+1.51%	22,050	261億677万	-1.95%	11.36	0.59
01/14	1,327	1,334	1,323	1,323	-0.27%	28,224	257億1896万	-3.33%	11.19	0.59
01/10	1,334	1,341	1,320	1,327	-0.88%	26,460	257億8947万	-3.14%	11.23	0.59
01/09	1,361	1,361	1,338	1,339	-1.73%	28,224	260億1863万	-2.35%	11.33	0.59
01/08	1,378	1,378	1,362	1,362	-1.12%	12,679	264億7695万	-0.63%	11.52	0.6
01/07	1,386	1,386	1,370	1,378	+0.2%	22,601	267億7662万	+0.49%	11.66	0.61
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

平河ヒューテック（5821）の株価チャート

2024/12/04～2025/05/07

株価推移

開示資料

決算

株式

チャート