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

2012/02/16

2011/09/20～2012/02/16

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
2012
02/16	865	870	848	870	-0.57%	58,000	-	-7.84%	-	-
02/15	891	895	864	875	-2.78%	30,600	-	-7.7%	-	-
02/14	900	905	865	900	-1.21%	40,500	-	-5.46%	-	-
02/13	950	959	901	911	-8.44%	45,300	-	-4.71%	-	-
02/10	961	1,025	960	995	+2.16%	24,300	-	+3.65%	-	-
02/09	965	979	961	974	-0.41%	13,900	-	+1.35%	-	-
02/08	980	984	948	978	+1.35%	11,400	-	+1.77%	-	-
02/07	927	965	925	965	+3.76%	9,800	-	+0.21%	-	-
02/06	950	950	928	930	-2.11%	9,600	-	-3.73%	-	-
02/03	950	970	935	950	0%	30,500	-	-2.06%	-	-
02/02	948	963	920	950	-1.35%	14,200	-	-2.56%	-	-
02/01	979	979	952	963	-1.63%	9,800	-	-1.73%	-	-
01/31	960	986	956	979	0%	18,200	-	-0.61%	-	-
01/30	984	994	952	979	-0.71%	9,100	-	-0.81%	-	-
01/27	990	990	971	986	-0.4%	4,800	-	-0.4%	-	-
01/26	957	995	957	990	+3.77%	11,800	-	-0.2%	-	-
01/25	950	960	936	954	+0.95%	6,200	-	-4.02%	-	-
01/24	943	955	938	945	-1.25%	8,200	-	-5.5%	-	-
01/23	940	963	940	957	-1.34%	9,300	-	-4.87%	-	-
01/20	978	978	963	970	+0.21%	13,400	-	-4.24%	-	-
01/19	950	969	943	968	+4.31%	17,900	-	-5%	-	-
01/18	890	940	888	928	+4.27%	20,200	-	-9.38%	-	-
01/17	882	899	881	890	+1.14%	17,200	-	-13.68%	-	-
01/16	893	907	878	880	-4.66%	42,300	-	-15.3%	-	-
01/13	956	956	922	923	-3.85%	21,700	-	-11.84%	-	-
01/12	965	967	943	960	-1.03%	18,300	-	-8.75%	-	-
01/11	995	997	965	970	-2.9%	25,600	-	-7.79%	-	-
01/10	1,015	1,015	984	999	-0.79%	15,000	-	-5.13%	-	-
01/06	1,015	1,015	990	1,007	-1.27%	43,000	-	-4.28%	-	-
01/05	1,006	1,025	997	1,020	+2.93%	28,000	-	-2.95%	-	-
01/04	1,021	1,021	975	991	-1.78%	42,900	-	-5.62%	-	-
2011
12/30	1,044	1,070	1,009	1,009	-3.17%	24,900	-	-3.9%	-	-
12/29	1,022	1,042	1,021	1,042	-0.1%	14,200	-	-0.67%	-	-
12/28	1,066	1,068	1,008	1,043	-2.61%	21,400	-	-0.48%	-	-
12/27	1,063	1,073	1,052	1,071	-1.38%	27,200	-	+2.29%	-	-
12/26	1,099	1,099	1,072	1,086	+1.02%	35,900	-	+3.63%	-	-
12/22	1,050	1,075	1,037	1,075	+3.07%	42,100	-	+2.58%	-	-
12/21	1,050	1,055	1,040	1,043	+0.58%	15,800	-	-0.48%	-	-
12/20	1,033	1,052	1,033	1,037	-0.29%	21,800	-	-0.96%	-	-
12/19	1,022	1,100	1,021	1,040	-0.48%	30,200	-	-0.67%	-	-
12/16	1,008	1,049	986	1,045	-4.83%	65,800	-	-0.76%	-	-
12/15	1,105	1,105	1,085	1,098	-0.9%	18,000	-	+3.58%	-	-
12/14	1,111	1,123	1,102	1,108	-1.34%	9,200	-	+3.94%	-	-
12/13	1,130	1,130	1,105	1,123	-0.27%	7,400	-	+4.86%	-	-
12/12	1,130	1,130	1,100	1,126	+3.02%	13,600	-	+4.65%	-	-
12/09	1,077	1,093	1,070	1,093	+0.28%	9,000	-	+1.3%	-	-
12/08	1,090	1,091	1,068	1,090	+0.46%	10,600	-	+0.65%	-	-
12/07	1,079	1,090	1,050	1,085	-0.64%	17,000	-	-0.18%	-	-
12/06	1,060	1,133	1,058	1,092	+5.51%	25,200	-	0%	-	-
12/05	1,000	1,035	1,000	1,035	+5.29%	19,000	-	-5.74%	-	-
12/02	965	994	965	983	+0.82%	24,100	-	-10.96%	-	-
12/01	988	1,023	960	975	+0.21%	28,600	-	-12.16%	-	-
11/30	990	990	970	973	-1.72%	19,400	-	-12.66%	-	-
11/29	1,001	1,009	980	990	-0.3%	15,800	-	-11.37%	-	-
11/28	999	1,015	990	993	-0.6%	14,000	-	-11.34%	-	-
11/25	977	1,010	977	999	+0.91%	15,700	-	-10.96%	-	-
11/24	1,011	1,019	970	990	-1.49%	18,000	-	-11.92%	-	-
11/22	991	1,040	991	1,005	-1.57%	10,100	-	-10.75%	-	-
11/21	1,120	1,120	1,010	1,021	-6.33%	38,900	-	-9.81%	-	-
11/18	1,090	1,130	1,075	1,090	-0.09%	29,900	-	-4.05%	-	-
11/17	1,055	1,100	1,030	1,091	+1.58%	17,400	-	-4.13%	-	-
11/16	999	1,074	990	1,074	+6.02%	30,900	-	-5.87%	-	-
11/15	1,020	1,037	932	1,013	-3.52%	70,900	-	-11.22%	-	-
11/14	1,150	1,150	1,020	1,050	-10.71%	45,100	-	-7.89%	-	-
11/11	1,200	1,200	1,080	1,176	-4.39%	70,500	-	+3.43%	-	-
11/10	1,231	1,240	1,220	1,230	-1.52%	26,000	-	+9.14%	-	-
11/09	1,220	1,249	1,210	1,249	+1.22%	13,100	-	+12.02%	-	-
11/08	1,242	1,242	1,216	1,234	0%	24,000	-	+12.08%	-	-
11/07	1,230	1,239	1,200	1,234	+1.56%	20,700	-	+13.63%	-	-
11/04	1,198	1,220	1,161	1,215	+1.42%	14,600	-	+13.55%	-	-
11/02	1,150	1,198	1,140	1,198	+1.53%	13,000	-	+13.55%	-	-
11/01	1,200	1,218	1,155	1,180	-3.28%	23,500	-	+13.46%	-	-
10/31	1,248	1,250	1,190	1,220	0%	33,300	-	+19.02%	-	-
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%	-	-

ヒノキヤグループ（1413）の株価チャート

2011/09/20～2012/02/16

株価推移

開示資料

決算

株式

チャート