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

2025/07/04

2025/02/07～2025/07/04

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
07/04	1,328	1,333	1,295	1,304	-1.37%	38,325	241億3245万	-6.54%	12.96	0.52
07/03	1,305	1,330	1,305	1,322	+1.39%	32,445	244億6738万	-5.58%	13.14	0.53
07/02	1,289	1,325	1,289	1,304	0%	39,585	241億3245万	-7.07%	12.96	0.52
07/01	1,311	1,316	1,296	1,304	-0.58%	28,245	241億3245万	-7.33%	12.96	0.52
06/30	1,333	1,339	1,311	1,311	-1.78%	59,745	242億7348万	-7.06%	13.04	0.53
06/27	1,338	1,349	1,326	1,335	-0.21%	54,390	247億1417万	-5.57%	13.27	0.54
06/26	1,343	1,347	1,329	1,338	-0.35%	52,500	247億6705万	-5.57%	13.3	0.54
06/25	1,359	1,359	1,327	1,343	-2.02%	58,905	248億5519万	-5.37%	13.35	0.54
06/24	1,414	1,415	1,354	1,370	-2.57%	70,350	253億6640万	-3.49%	13.62	0.55
06/23	1,397	1,420	1,393	1,407	+0.68%	31,080	260億3626万	-1.01%	13.98	0.56
06/20	1,403	1,420	1,394	1,397	-1.15%	27,825	258億5998万	-1.61%	13.89	0.56
06/19	1,414	1,430	1,402	1,413	-0.47%	18,585	261億5965万	-0.4%	14.05	0.57
06/18	1,409	1,434	1,409	1,420	+0.2%	39,270	262億8304万	+0.28%	14.12	0.57
06/17	1,422	1,433	1,416	1,417	-1.2%	20,475	262億3016万	+0.36%	14.09	0.57
06/16	1,419	1,447	1,417	1,434	+1.07%	27,405	265億4746万	+1.94%	14.26	0.58
06/13	1,441	1,446	1,393	1,419	-2.55%	44,415	262億6542万	+1.14%	14.11	0.57
06/12	1,459	1,467	1,448	1,456	-0.2%	19,425	269億5290万	+4.39%	14.48	0.58
06/11	1,443	1,470	1,436	1,459	+0.92%	33,915	270億578万	+5.5%	14.5	0.59
06/10	1,462	1,481	1,446	1,446	-1.87%	30,555	267億5900万	+5.37%	14.37	0.58
06/09	1,510	1,516	1,473	1,473	-0.19%	50,400	272億7020万	+8.41%	14.65	0.59
06/06	1,453	1,476	1,452	1,476	+0.65%	38,745	273億2309万	+9.75%	14.67	0.59
06/05	1,410	1,467	1,405	1,467	+3.77%	50,085	271億4681万	+10.19%	14.58	0.59
06/04	1,393	1,418	1,387	1,413	+1.02%	133,035	261億5965万	+7.23%	14.05	0.57
06/03	1,435	1,435	1,394	1,399	-2.52%	34,335	258億9523万	+7.04%	13.91	0.56
06/02	1,429	1,443	1,413	1,435	+0.53%	44,730	265億6509万	+10.83%	14.27	0.58
05/30	1,392	1,430	1,390	1,428	+1.7%	39,795	264億2407万	+11.36%	14.19	0.57
05/29	1,402	1,417	1,397	1,404	-0.07%	18,795	259億8337万	+10.62%	13.96	0.56
05/28	1,424	1,428	1,397	1,405	-0.61%	25,935	260億100万	+11.76%	13.96	0.56
05/27	1,395	1,418	1,395	1,413	+1.44%	21,210	261億5965万	+13.52%	14.05	0.57
05/26	1,378	1,394	1,371	1,393	+0.07%	16,800	257億8947万	+13.1%	13.85	0.56
05/23	1,384	1,399	1,384	1,392	+0.34%	9,135	257億7184万	+14.22%	13.84	0.56
05/22	1,380	1,405	1,375	1,388	+0.07%	31,710	256億8370万	+15.06%	13.79	0.56
05/21	1,383	1,409	1,383	1,387	+0.28%	25,725	256億6607万	+16.14%	13.78	0.56
05/20	1,394	1,410	1,380	1,383	-0.75%	37,905	255億9556万	+17.09%	13.75	0.55
05/19	1,363	1,394	1,363	1,393	+2.31%	41,685	257億8947万	+19.29%	13.85	0.56
05/16	1,348	1,405	1,343	1,362	+0.92%	66,255	252億775万	+18.22%	13.54	0.55
05/15	1,303	1,372	1,265	1,350	+3.13%	111,090	249億7859万	+18.38%	13.42	0.54
05/14	1,286	1,315	1,266	1,309	+0.96%	37,800	242億2059万	+16.32%	13.01	0.52
05/13	1,316	1,336	1,291	1,296	-1.66%	55,440	239億9143万	+16.04%	12.89	0.52
05/12	1,254	1,342	1,248	1,318	+7.37%	208,950	243億9687万	+18.43%	13.1	0.53
05/09	1,206	1,229	1,199	1,228	+4.97%	80,220	227億2223万	+10.5%	12.2	0.49
05/08	1,174	1,175	1,153	1,170	+0.66%	47,985	216億4693万	+5.27%	11.63	0.47
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

平河ヒューテック（5821）の株価チャート

2025/02/07～2025/07/04

株価推移

開示資料

決算

株式

チャート