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

2025/08/22

2025/03/31～2025/08/22

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
08/22	1,919	1,940	1,910	1,922	+1.1%	55,860	355億7290万	+15.22%	19.11	0.77
08/21	1,829	1,911	1,824	1,901	+4.07%	55,440	351億8508万	+15.35%	18.9	0.76
08/20	1,867	1,873	1,822	1,827	-1.44%	32,025	338億1012万	+12.2%	18.16	0.73
08/19	1,848	1,870	1,848	1,853	+1.2%	46,410	343億369万	+15.11%	18.42	0.74
08/18	1,794	1,844	1,794	1,831	+2.18%	49,770	338億9825万	+15.18%	18.21	0.73
08/15	1,770	1,796	1,770	1,792	+0.37%	32,970	331億7551万	+14.16%	17.82	0.72
08/14	1,757	1,786	1,748	1,786	-0.48%	32,025	330億5212万	+15.13%	17.75	0.72
08/13	1,732	1,806	1,728	1,794	+2.84%	68,460	332億1077万	+17.12%	17.84	0.72
08/12	1,762	1,777	1,743	1,745	-2.19%	60,690	322億9412万	+15.47%	17.34	0.7
08/08	1,785	1,796	1,762	1,784	+0.32%	60,480	330億1686万	+19.4%	17.73	0.72
08/07	1,730	1,778	1,717	1,778	+2.98%	112,560	329億1110万	+20.55%	17.68	0.71
08/06	1,700	1,743	1,695	1,727	+1.28%	75,810	319億5920万	+18.59%	17.16	0.69
08/05	1,701	1,743	1,677	1,705	+2.46%	91,560	315億5376万	+18.47%	16.95	0.68
08/04	1,605	1,667	1,600	1,664	+2.76%	81,690	307億9576万	+16.84%	16.54	0.67
08/01	1,552	1,671	1,534	1,619	+3.72%	206,745	299億6726万	+14.83%	16.09	0.65
07/31	1,528	1,561	1,512	1,561	+3.15%	118,860	288億9196万	+11.58%	15.52	0.63
07/30	1,513	1,525	1,495	1,513	0%	46,830	280億1057万	+8.79%	15.04	0.61
07/29	1,513	1,526	1,502	1,513	-1.55%	38,325	280億1057万	+9.27%	15.04	0.61
07/28	1,545	1,553	1,523	1,537	-0.74%	43,050	284億5126万	+11.31%	15.28	0.62
07/25	1,531	1,552	1,512	1,549	+1.25%	86,205	286億6280万	+12.62%	15.39	0.62
07/24	1,504	1,561	1,497	1,530	+4.76%	134,610	283億1024万	+11.64%	15.2	0.61
07/23	1,438	1,461	1,438	1,460	+2.2%	46,095	270億2341万	+6.96%	14.51	0.59
07/22	1,438	1,452	1,429	1,429	-0.6%	37,485	264億4170万	+4.81%	14.2	0.57
07/18	1,430	1,442	1,422	1,437	+0.2%	40,635	266億35万	+5.36%	14.29	0.58
07/17	1,424	1,445	1,424	1,434	+1.07%	29,715	265億4746万	+5.23%	14.26	0.58
07/16	1,416	1,426	1,410	1,419	+0.2%	41,790	262億6542万	+4.04%	14.11	0.57
07/15	1,385	1,416	1,372	1,416	+3.26%	43,260	262億1253万	+3.75%	14.08	0.57
07/14	1,374	1,411	1,368	1,371	+1.91%	67,620	253億8403万	+0.32%	13.63	0.55
07/11	1,348	1,357	1,339	1,346	+0.36%	25,725	249億808万	-1.84%	13.38	0.54
07/10	1,327	1,352	1,325	1,341	+1.44%	53,025	248億1994万	-2.55%	13.33	0.54
07/09	1,310	1,338	1,306	1,322	+1.46%	43,260	244億6738万	-4.28%	13.14	0.53
07/08	1,276	1,315	1,274	1,303	+1.63%	41,370	241億1483万	-5.93%	12.95	0.52
07/07	1,299	1,306	1,276	1,282	-1.68%	43,050	237億2701万	-7.64%	12.74	0.51
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

平河ヒューテック（5821）の株価チャート

2025/03/31～2025/08/22

株価推移

開示資料

決算

株式

チャート