ヒノキヤグループ（1413）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

2011/03/29

2010/10/28～2011/03/29

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
2011	7/1, 株式分割 1→300.03
2011
03/29	420	480	418	457	+3.01%	60,306	-	-12.86%	-	-
03/28	463	467	419	443	-10.13%	120,312	-	-16.04%	-	-
03/25	565	565	482	493	-5.97%	80,408	-	-7.1%	-	-
03/24	560	586	523	525	-10.52%	90,309	-	-1.2%	-	-
03/23	550	593	538	586	+9.25%	82,208	-	+10.41%	-	-
03/22	533	537	521	537	+22.9%	165,017	-	+1.63%	-	-
03/18	393	447	390	437	+23.58%	167,117	-	-17.15%	-	-
03/17	304	393	303	353	+0.86%	174,917	-	-33.34%	-	-
03/16	310	350	310	350	+16.65%	282,028	-	-34.77%	-	-
03/15	360	360	300	300	-24.98%	154,815	-	-44.59%	-	-
03/14	383	430	383	400	-22.52%	213,021	-	-26.82%	-	-
03/11	600	627	513	517	-17.6%	62,406	-	-5.73%	-	-
03/10	625	640	613	627	-0.48%	35,404	-	+15.25%	-	-
03/09	648	650	623	630	-2.63%	69,607	-	+17.53%	-	-
03/08	642	650	640	647	+1.04%	55,506	-	+22.53%	-	-
03/07	603	650	603	640	+7.14%	90,009	-	+23.6%	-	-
03/04	583	607	579	598	+3.64%	52,505	-	+17.41%	-	-
03/03	577	582	573	577	0%	22,502	-	+14.86%	-	-
03/02	572	582	570	577	0%	19,502	-	+16.25%	-	-
03/01	565	579	565	577	+1.76%	31,203	-	+17.68%	-	-
02/28	580	581	563	567	0%	39,004	-	+17.31%	-	-
02/25	543	567	523	567	+1.8%	66,607	-	+18.79%	-	-
02/24	580	593	543	557	-4.02%	69,307	-	+17.93%	-	-
02/23	552	582	550	580	+2.35%	49,805	-	+24.18%	-	-
02/22	567	583	560	567	+4.42%	85,509	-	+22.64%	-	-
02/21	519	563	519	543	+5.03%	83,108	-	+18.47%	-	-
02/18	513	517	513	517	+1.64%	17,402	-	+13.54%	-	-
02/17	508	514	507	508	-0.33%	40,504	-	+12.2%	-	-
02/16	513	516	503	510	-0.58%	25,203	-	+13.32%	-	-
02/15	519	519	509	513	-0.71%	27,903	-	+14.5%	-	-
02/14	517	550	515	517	0%	88,509	-	+16.09%	-	-
02/10	537	537	511	517	-3.73%	88,809	-	+16.62%	-	-
02/09	461	537	450	537	+16.5%	116,712	-	+21.68%	-	-
02/08	433	461	433	461	+7.38%	33,603	-	+5.16%	-	-
02/07	423	430	422	429	+2.55%	21,302	-	-1.39%	-	-
02/04	425	429	417	418	-2.64%	21,302	-	-3.4%	-	-
02/03	423	430	422	430	+1.66%	15,002	-	-0.55%	-	-
02/02	435	435	419	423	+0.63%	12,901	-	-1.49%	-	-
02/01	397	420	397	420	+3.28%	26,103	-	-1.65%	-	-
01/31	400	407	397	407	-2.32%	6,301	-	-4.32%	-	-
01/28	426	426	410	416	-2.42%	9,001	-	-1.82%	-	-
01/27	427	433	427	427	+0.08%	29,403	-	+1.58%	-	-
01/26	414	427	414	426	+3.9%	9,301	-	+2.47%	-	-
01/25	409	412	405	410	+2.16%	6,301	-	-0.17%	-	-
01/24	397	402	390	402	-3.6%	17,402	-	-1.08%	-	-
01/21	447	447	385	417	-5.73%	43,504	-	+3.9%	-	-
01/20	439	448	437	442	+0.45%	12,001	-	+11.89%	-	-
01/19	451	453	437	440	-3.01%	13,801	-	+13.68%	-	-
01/18	466	466	453	454	-2.65%	22,502	-	+19.37%	-	-
01/17	471	471	453	466	-0.14%	23,702	-	+25.26%	-	-
01/14	471	471	460	467	0%	34,803	-	+28.55%	-	-
01/13	443	471	440	467	+6.06%	39,304	-	+31.44%	-	-
01/12	447	447	437	440	-1.49%	21,302	-	+26.79%	-	-
01/11	450	450	443	447	-0.74%	21,002	-	+31.75%	-	-
01/07	450	456	433	450	-1.46%	48,605	-	+35.94%	-	-
01/06	467	473	450	457	-1.79%	34,803	-	+41.81%	-	-
01/05	453	467	450	465	+0.36%	73,207	-	+48.07%	-	-
01/04	430	477	428	463	+15.83%	111,311	-	+51.9%	-	-
2010
12/30	384	400	380	400	+4.26%	52,205	-	+35.12%	-	-
12/29	392	392	374	384	-0.78%	49,505	-	+32.74%	-	-
12/28	355	387	355	387	+6.72%	32,403	-	+36.62%	-	-
12/27	354	365	352	362	+1.21%	34,503	-	+30.79%	-	-
12/24	357	360	351	358	-3.16%	76,508	-	+31.6%	-	-
12/22	380	399	359	370	-1.94%	163,816	-	+38.44%	-	-
12/21	377	377	353	377	+15.29%	114,311	-	+44.43%	-	-
12/20	348	348	323	327	+1.24%	59,406	-	+28.22%	-	-
12/17	301	327	301	323	+9.12%	79,808	-	+28.67%	-	-
12/16	285	303	283	296	+5.59%	90,009	-	+19.83%	-	-
12/15	280	288	277	280	+1.33%	79,208	-	+14.88%	-	-
12/14	278	283	275	277	0%	82,508	-	+14.31%	-	-
12/13	267	282	262	277	+10.37%	123,012	-	+15.75%	-	-
12/10	254	254	250	251	-1.44%	17,402	-	+5.76%	-	-
12/09	257	260	254	254	+1.06%	36,604	-	+7.76%	-	-
12/08	261	261	252	252	-2.2%	43,804	-	+7.54%	-	-
12/07	267	267	257	257	-3.5%	42,904	-	+10.43%	-	-
12/06	251	267	248	267	+6.67%	71,107	-	+15.43%	-	-
12/03	247	250	245	250	+2.74%	24,602	-	+9.16%	-	-
12/02	245	247	243	243	+0.69%	27,303	-	+6.71%	-	-
12/01	243	243	240	242	+1.26%	12,601	-	+6.92%	-	-
11/30	244	244	238	239	-2.05%	43,804	-	+6.06%	-	-
11/29	241	252	237	244	+0.83%	37,804	-	+8.77%	-	-
11/26	233	242	233	242	+1.97%	26,403	-	+8.36%	-	-
11/25	239	240	230	237	+0.14%	43,804	-	+7.23%	-	-
11/24	231	239	231	237	+3.05%	45,905	-	+7.56%	-	-
11/22	229	233	229	230	+0.29%	8,101	-	+4.86%	-	-
11/19	237	237	229	229	-2.55%	8,701	-	+5.04%	-	-
11/18	233	238	232	235	+0.72%	29,703	-	+8.29%	-	-
11/17	233	233	230	233	+2.34%	9,301	-	+8.01%	-	-
11/16	230	230	228	228	-0.14%	15,302	-	+5.55%	-	-
11/15	228	228	228	228	+2.24%	5,401	-	+6.19%	-	-
11/12	226	226	223	223	-1.03%	7,201	-	+4.35%	-	-
11/11	227	228	225	226	+1.96%	4,500	-	+5.44%	-	-
11/10	226	226	221	221	-0.15%	5,101	-	+3.9%	-	-
11/09	225	226	222	222	0%	3,900	-	+4.06%	-	-
11/08	220	227	220	222	+1.84%	18,902	-	+4.55%	-	-
11/05	216	218	216	218	+0.46%	4,800	-	+3.15%	-	-
11/04	216	217	214	217	+2.36%	2,100	-	+2.68%	-	-
11/02	213	213	212	212	-2.15%	3,000	-	+0.31%	-	-
11/01	220	220	213	216	+0.77%	7,801	-	+2.52%	-	-
10/28	218	218	215	215	-1.38%	2,400	-	+1.73%	-	-

ヒノキヤグループ（1413）の株価チャート

2010/10/28～2011/03/29

株価推移

開示資料

決算

株式

チャート