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

2011/10/28

2011/06/07～2011/10/28

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
10/28	1,235	1,255	1,199	1,220	+2.61%	40,300	-	+20.67%	-	-
10/27	1,139	1,189	1,130	1,189	+5.31%	47,100	-	+19.26%	-	-
10/26	1,071	1,130	1,071	1,129	+4.34%	18,300	-	+14.85%	-	-
10/25	1,050	1,082	1,038	1,082	+2.08%	12,100	-	+11.55%	-	-
10/24	1,080	1,099	1,030	1,060	+0.09%	18,600	-	+10.53%	-	-
10/21	1,010	1,064	1,000	1,059	+2.82%	22,600	-	+11.71%	-	-
10/20	1,058	1,058	1,015	1,030	-2.83%	16,100	-	+9.69%	-	-
10/19	1,050	1,070	1,033	1,060	+3.01%	21,900	-	+14.1%	-	-
10/18	1,101	1,160	1,020	1,029	-11.37%	67,200	-	+12.21%	-	-
10/17	1,138	1,170	1,138	1,161	+3.94%	33,100	-	+28.15%	-	-
10/14	1,155	1,162	1,111	1,117	-3.71%	41,200	-	+25.51%	-	-
10/13	1,100	1,168	1,073	1,160	+0.43%	64,400	-	+32.57%	-	-
10/12	1,099	1,175	1,071	1,155	+7.74%	148,500	-	+34.46%	-	-
10/11	1,030	1,072	1,019	1,072	+7.31%	77,500	-	+27.16%	-	-
10/07	980	1,000	960	999	+3.52%	61,200	-	+20.36%	-	-
10/06	930	968	920	965	+4.32%	32,300	-	+17.68%	-	-
10/05	950	950	899	925	-1.07%	38,900	-	+13.92%	-	-
10/04	890	935	889	935	+4.47%	43,400	-	+16.15%	-	-
10/03	895	924	882	895	+2.87%	35,900	-	+12.3%	-	-
09/30	846	870	840	870	+4.69%	20,500	118億1025万	+10.13%	5.48	1.89
09/29	836	855	820	831	-0.6%	13,500	-	+5.99%	-	-
09/28	827	850	827	836	+1.33%	13,500	-	+7.18%	-	-
09/27	810	829	806	825	+4.3%	37,000	-	+6.31%	-	-
09/26	855	855	790	791	-10.22%	48,800	-	+2.46%	-	-
09/22	895	899	865	881	+0.11%	65,000	-	+14.27%	-	-
09/21	829	880	829	880	+6.93%	90,200	-	+14.73%	-	-
09/20	806	826	806	823	+1.23%	35,300	-	+7.86%	-	-
09/16	820	820	800	813	+1.88%	15,500	-	+6.69%	-	-
09/15	815	830	780	798	-0.25%	31,400	-	+4.86%	-	-
09/14	817	849	797	800	-1.72%	52,300	-	+4.99%	-	-
09/13	788	821	778	814	+4.36%	31,900	-	+7.39%	-	-
09/12	795	810	754	780	-0.26%	66,000	-	+3.59%	-	-
09/09	760	795	755	782	+3.71%	35,000	-	+4.41%	-	-
09/08	770	770	747	754	-0.13%	10,400	-	+1.21%	-	-
09/07	745	760	730	755	+3.42%	11,100	-	+1.62%	-	-
09/06	750	780	729	730	-4.58%	20,800	-	-1.48%	-	-
09/05	755	765	745	765	+1.32%	14,400	-	+3.24%	-	-
09/02	757	757	745	755	0%	4,800	-	+2.17%	-	-
09/01	759	761	743	755	+1.34%	13,400	-	+2.58%	-	-
08/31	750	755	745	745	-1.84%	7,800	-	+1.64%	-	-
08/30	768	769	753	759	0%	11,600	-	+3.69%	-	-
08/29	748	759	735	759	+4.12%	10,900	-	+3.83%	-	-
08/26	710	735	710	729	+2.39%	10,800	-	-0.14%	-	-
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%	-	-

ヒノキヤグループ（1413）の株価チャート

2011/06/07～2011/10/28

株価推移

開示資料

決算

株式

チャート