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

2011/08/25

2011/04/01～2011/08/25

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
08/25	740	743	712	712	-2.47%	20,700	-	-2.6%	-	-
08/24	750	750	726	730	-0.68%	19,900	-	-0.27%	-	-
08/23	718	740	707	735	+2.37%	35,900	-	+0.41%	-	-
08/22	730	740	717	718	-3.62%	46,700	-	-1.91%	-	-
08/19	745	758	735	745	-1.97%	20,100	-	+1.5%	-	-
08/18	766	785	760	760	-1.43%	24,000	-	+3.54%	-	-
08/17	785	785	771	771	-1.78%	15,000	-	+4.9%	-	-
08/16	795	795	776	785	-1.26%	16,800	-	+7.09%	-	-
08/15	800	801	781	795	-0.63%	28,000	-	+8.76%	-	-
08/12	805	811	780	800	-0.74%	49,700	-	+9.44%	-	-
08/11	780	840	775	806	+13.52%	136,100	-	+10.26%	-	-
08/10	735	735	705	710	+2.01%	20,700	-	-2.87%	-	-
08/09	650	705	630	696	+3.11%	42,600	-	-5.31%	-	-
08/08	685	700	660	675	0%	24,800	-	-8.78%	-	-
08/05	660	700	655	675	-4.93%	31,500	-	-9.52%	-	-
08/04	705	725	705	710	+1.43%	7,800	-	-5.71%	-	-
08/03	706	715	698	700	-4.11%	20,700	-	-7.41%	-	-
08/02	700	730	700	730	0%	21,200	-	-3.82%	-	-
08/01	651	735	651	730	+10.44%	46,000	-	-3.95%	-	-
07/29	685	710	661	661	-4.2%	35,300	-	-13.14%	-	-
07/28	708	711	677	690	-4.7%	61,100	-	-9.92%	-	-
07/27	738	738	710	724	-2.03%	12,100	-	-5.97%	-	-
07/26	733	740	720	739	+0.54%	3,300	-	-4.15%	-	-
07/25	748	748	703	735	-1.61%	15,800	-	-4.79%	-	-
07/22	730	773	730	747	+2.33%	19,700	-	-3.24%	-	-
07/21	716	730	715	730	+0.69%	12,100	-	-5.32%	-	-
07/20	722	730	710	725	-1.63%	13,400	-	-5.97%	-	-
07/19	765	765	680	737	-4.04%	29,200	-	-4.78%	-	-
07/15	750	769	740	768	+1.86%	17,800	-	-1.03%	-	-
07/14	783	785	753	754	-2.71%	18,900	-	-2.71%	-	-
07/13	730	775	727	775	+6.16%	23,000	-	0%	-	-
07/12	720	779	720	730	-1.62%	31,700	-	-5.81%	-	-
07/11	779	779	733	742	-5.24%	42,700	-	-3.89%	-	-
07/08	816	816	771	783	-2%	45,100	-	+2.09%	-	-
07/07	800	800	780	799	-0.13%	17,600	-	+4.99%	-	-
07/06	813	818	798	800	-2.91%	29,800	-	+6.38%	-	-
07/05	817	824	807	824	+0.98%	12,100	-	+10.9%	-	-
07/04	818	830	805	816	-1.69%	29,100	-	+11.48%	-	-
07/01	835	838	809	830	-2.35%	53,400	-	+14.96%	-	-
07/01	株式分割 1→300.03
06/30	776	859	776	850	+9.68%	47,000	3846万	+19.72%	0.02	0.01
06/29	774	780	768	775	+0.39%	17,100	-	+11.03%	-	-
06/28	768	777	760	772	+1.63%	14,000	-	+12.21%	-	-
06/27	763	763	748	760	-0.91%	16,502	-	+11.87%	-	-
06/24	776	783	759	767	-1.29%	25,203	-	+14.25%	-	-
06/23	779	780	768	777	-0.43%	15,902	-	+17.13%	-	-
06/22	761	783	757	780	+2.18%	38,404	-	+18.89%	-	-
06/21	750	766	733	763	+1.78%	20,102	-	+17.79%	-	-
06/20	755	757	741	750	+1.44%	27,603	-	+17.73%	-	-
06/17	740	753	727	739	+0.82%	17,102	-	+17.9%	-	-
06/16	733	747	728	733	-0.45%	20,702	-	+18.46%	-	-
06/15	767	767	717	737	-5.96%	75,008	-	+20.75%	-	-
06/14	795	796	783	783	0%	30,003	-	+30.11%	-	-
06/13	803	803	767	783	+3.07%	56,706	-	+32.53%	-	-
06/10	733	777	733	760	+3.12%	63,306	-	+31.02%	-	-
06/09	763	763	710	737	-5.51%	94,509	-	+29.29%	-	-
06/08	773	800	747	780	+15.9%	217,822	-	+39.02%	-	-
06/07	617	677	617	673	+9.19%	108,611	-	+22.35%	-	-
06/06	609	617	599	616	+1.04%	42,004	-	+13.49%	-	-
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%	-	-

ヒノキヤグループ（1413）の株価チャート

2011/04/01～2011/08/25

株価推移

開示資料

決算

株式

チャート