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

2011/06/03

2011/01/06～2011/06/03

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
06/03	577	617	567	610	+5.78%	82,808	-	+13.37%	-	-
06/02	563	577	563	577	0%	18,002	-	+7.98%	-	-
06/01	558	577	558	577	+1.76%	21,002	-	+8.79%	-	-
05/31	552	567	550	567	+3.34%	15,902	-	+7.31%	-	-
05/30	538	555	537	548	+1.67%	33,603	-	+4.43%	-	-
05/27	542	542	537	539	-0.49%	14,701	-	+2.92%	-	-
05/26	548	548	537	542	+0.37%	22,802	-	+3.62%	-	-
05/25	535	547	535	540	+0.12%	8,101	-	+3.64%	-	-
05/24	547	563	539	539	-4.82%	18,602	-	+4.11%	-	-
05/23	568	583	517	567	-0.06%	72,607	-	+10.24%	-	-
05/20	587	600	567	567	-2.8%	31,803	-	+11.16%	-	-
05/19	593	610	567	583	-0.85%	90,609	-	+15.5%	-	-
05/18	520	593	520	588	+19.26%	120,312	-	+17.65%	-	-
05/17	490	503	485	493	-1.99%	17,402	-	-0.15%	-	-
05/16	511	520	492	503	-4.97%	27,903	-	+2.29%	-	-
05/13	520	530	520	530	+1.73%	25,503	-	+7.86%	-	-
05/12	517	527	517	521	+0.64%	16,202	-	+6.46%	-	-
05/11	526	526	505	517	+0.78%	43,504	-	+6%	-	-
05/10	514	514	508	513	-0.07%	7,201	-	+5.18%	-	-
05/09	523	525	510	514	+0.72%	21,302	-	+5.47%	-	-
05/06	513	513	505	510	-1.16%	25,203	-	+5.14%	-	-
05/02	517	517	503	516	+3.41%	18,902	-	+7.04%	-	-
04/28	489	499	488	499	+0.47%	5,701	-	+3.52%	-	-
04/27	493	500	487	497	+0.68%	8,701	-	+2.82%	-	-
04/26	500	500	485	493	-1.33%	9,901	-	+1.5%	-	-
04/25	500	503	490	500	+0.07%	16,502	-	+2.45%	-	-
04/22	507	507	497	500	-1.38%	6,301	-	+3.01%	-	-
04/21	520	520	505	507	0%	13,801	-	+5.77%	-	-
04/20	510	513	500	507	+0.33%	10,201	-	+7.11%	-	-
04/19	517	517	493	505	-3.5%	36,004	-	+8.59%	-	-
04/18	501	535	500	523	+5.44%	66,007	-	+13.51%	-	-
04/15	460	500	460	496	+7.9%	62,706	-	+7.65%	-	-
04/14	448	467	448	460	+2.6%	22,502	-	-1.3%	-	-
04/13	446	455	445	448	-0.37%	9,301	-	-5.22%	-	-
04/12	453	459	450	450	-1.1%	23,402	-	-6.45%	-	-
04/11	456	458	450	455	0%	17,402	-	-6.77%	-	-
04/08	442	455	440	455	+1.11%	38,104	-	-7.9%	-	-
04/07	440	450	438	450	+3.05%	15,002	-	-9.83%	-	-
04/06	455	459	420	437	-6.36%	55,506	-	-13.37%	-	-
04/05	488	488	450	466	-5.47%	46,205	-	-8.39%	-	-
04/04	502	503	490	493	-1.66%	21,002	-	-3.84%	-	-
04/01	480	503	478	502	-1.63%	29,703	-	-2.79%	-	-
03/31	503	513	500	510	+3.38%	33,303	-	-1.74%	-	-
03/30	467	500	457	493	+8.03%	54,005	-	-5.32%	-	-
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%	-	-

ヒノキヤグループ（1413）の株価チャート

2011/01/06～2011/06/03

株価推移

開示資料

決算

株式

チャート