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

2012/07/09

2012/02/15～2012/07/09

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
07/09	1,000	1,000	981	998	+2.15%	4,300	-	+6.51%	-	-
07/06	980	1,000	965	977	-0.31%	4,100	-	+4.83%	-	-
07/05	1,000	1,000	980	980	-1.61%	5,900	-	+5.49%	-	-
07/04	998	1,000	991	996	-0.2%	7,200	-	+7.56%	-	-
07/03	988	998	978	998	+1.73%	10,400	-	+8.13%	-	-
07/02	982	986	980	981	+1.03%	12,200	-	+6.75%	-	-
06/29	975	980	960	971	+0.52%	6,200	-	+6%	-	-
06/28	960	966	945	966	+1.68%	6,500	-	+5.46%	-	-
06/27	950	950	940	950	0%	10,800	-	+3.83%	-	-
06/26	936	950	936	950	+1.28%	3,500	-	+3.83%	-	-
06/25	917	950	917	938	+2.63%	9,100	-	+2.51%	-	-
06/22	913	917	900	914	0%	2,700	-	0%	-	-
06/21	911	915	908	914	+0.55%	2,600	-	-0.11%	-	-
06/20	920	920	907	909	-0.11%	2,400	-	-0.87%	-	-
06/19	915	918	910	910	-1.62%	1,300	-	-0.76%	-	-
06/18	929	931	911	925	+3.01%	5,500	-	+0.98%	-	-
06/15	900	903	898	898	-0.22%	6,300	-	-2.18%	-	-
06/14	903	903	900	900	-0.33%	2,800	-	-2.81%	-	-
06/13	910	915	902	903	-1.85%	3,000	-	-3.32%	-	-
06/12	934	934	900	920	-1.6%	4,200	-	-2.23%	-	-
06/11	918	935	918	935	+1.08%	4,100	-	-1.37%	-	-
06/08	938	938	910	925	+1.87%	12,700	-	-2.84%	-	-
06/07	892	908	881	908	+3.18%	17,600	-	-5.12%	-	-
06/06	871	890	865	880	0%	3,500	-	-8.52%	-	-
06/05	866	888	863	880	+2.09%	4,000	-	-9%	-	-
06/04	883	884	851	862	-5.07%	17,700	-	-11.41%	-	-
06/01	908	908	900	908	-0.11%	6,400	-	-7.25%	-	-
05/31	905	912	900	909	-0.44%	6,300	-	-7.53%	-	-
05/30	919	919	900	913	+1%	8,900	-	-7.5%	-	-
05/29	902	916	897	904	-1.42%	24,300	-	-8.87%	-	-
05/28	944	944	895	917	-3.47%	9,900	-	-8.12%	-	-
05/25	950	950	935	950	0%	3,600	-	-5.28%	-	-
05/24	958	962	920	950	-0.52%	8,000	-	-5.66%	-	-
05/23	961	961	948	955	+0.42%	4,300	-	-5.35%	-	-
05/22	935	952	935	951	+3.37%	3,100	-	-5.84%	-	-
05/21	910	940	910	920	-1.08%	3,000	-	-8.82%	-	-
05/18	945	945	910	930	-3.93%	19,600	-	-7.83%	-	-
05/17	940	971	912	968	+7.44%	14,900	-	-4.06%	-	-
05/16	937	938	901	901	+0.9%	38,500	-	-10.53%	-	-
05/15	905	929	870	893	-8.88%	82,700	-	-11.32%	-	-
05/14	990	990	940	980	-9.51%	61,000	-	-2.78%	-	-
05/11	1,098	1,098	1,060	1,083	-1.1%	31,600	-	+7.76%	-	-
05/10	1,094	1,100	1,070	1,095	-0.36%	27,100	-	+9.72%	-	-
05/09	1,099	1,099	1,067	1,099	+1.01%	27,600	-	+10.79%	-	-
05/08	1,055	1,095	1,036	1,088	+5.22%	55,900	-	+10.46%	-	-
05/07	1,038	1,038	1,005	1,034	-0.39%	25,800	-	+5.83%	-	-
05/02	1,043	1,043	1,030	1,038	+0.39%	18,000	-	+7.12%	-	-
05/01	1,060	1,060	1,030	1,034	+2.07%	28,800	-	+7.6%	-	-
04/27	1,016	1,028	1,011	1,013	-2.41%	15,900	-	+6.07%	-	-
04/26	1,034	1,038	1,010	1,038	+3.39%	22,300	-	+9.38%	-	-
04/25	991	1,004	991	1,004	+0.3%	21,500	-	+6.47%	-	-
04/24	1,013	1,013	991	1,001	-2.63%	29,200	-	+6.72%	-	-
04/23	1,030	1,030	1,014	1,028	-0.19%	30,400	-	+10.06%	-	-
04/20	1,050	1,050	1,015	1,030	-2.18%	21,000	-	+10.87%	-	-
04/19	1,060	1,062	1,050	1,053	+0.29%	21,600	-	+13.96%	-	-
04/18	1,050	1,060	1,045	1,050	+1.45%	42,800	-	+14.38%	-	-
04/17	1,009	1,040	1,009	1,035	+2.78%	50,100	-	+13.36%	-	-
04/16	995	1,039	987	1,007	+3.07%	74,600	-	+10.9%	-	-
04/13	942	978	937	977	+4.27%	64,400	-	+8.19%	-	-
04/12	919	937	918	937	+2.97%	21,500	-	+4.23%	-	-
04/11	915	921	906	910	-1.3%	21,700	-	+1.56%	-	-
04/10	915	927	915	922	+0.77%	23,100	-	+3.25%	-	-
04/09	915	916	907	915	0%	13,400	-	+2.81%	-	-
04/06	908	915	900	915	+0.88%	9,600	-	+3.16%	-	-
04/05	883	928	881	907	+0.44%	14,300	-	+2.6%	-	-
04/04	919	919	896	903	-1.95%	24,100	-	+2.38%	-	-
04/03	940	940	920	921	-1.39%	20,200	-	+4.54%	-	-
04/02	939	949	924	934	+1.08%	43,100	-	+6.14%	-	-
03/30	901	927	900	924	+3.82%	58,200	-	+5.24%	-	-
03/29	856	899	856	890	+5.08%	32,400	-	+1.37%	-	-
03/28	845	857	844	847	+0.83%	21,900	-	-3.75%	-	-
03/27	870	870	839	840	-3.34%	46,300	-	-4.87%	-	-
03/26	870	875	865	869	+0.23%	14,300	-	-2.03%	-	-
03/23	874	874	865	867	-1.48%	18,000	-	-2.36%	-	-
03/22	886	887	870	880	-0.9%	19,600	-	-0.9%	-	-
03/21	900	900	885	888	-1.11%	23,800	-	0%	-	-
03/19	900	905	898	898	-0.44%	19,000	-	+1.01%	-	-
03/16	909	909	899	902	-0.11%	21,500	-	+1.46%	-	-
03/15	913	916	901	903	-1.31%	18,600	-	+1.12%	-	-
03/14	910	919	909	915	-0.33%	18,700	-	+2.12%	-	-
03/13	924	927	900	918	+0.44%	37,900	-	+2.23%	-	-
03/12	894	930	881	914	+3.04%	77,000	-	+1.56%	-	-
03/09	878	891	869	887	+1.26%	66,000	-	-1.55%	-	-
03/08	858	885	854	876	+3.91%	71,700	-	-2.99%	-	-
03/07	839	854	836	843	+0.24%	33,700	-	-6.95%	-	-
03/06	840	845	837	841	-0.12%	32,000	-	-7.68%	-	-
03/05	839	845	836	842	0%	27,400	-	-8.18%	-	-
03/02	850	851	834	842	-1.29%	33,300	-	-8.68%	-	-
03/01	860	861	850	853	-0.81%	50,000	-	-8.08%	-	-
02/29	861	866	845	860	-0.12%	181,800	-	-7.82%	-	-
02/28	895	895	861	861	-3.91%	44,800	-	-8.11%	-	-
02/27	899	907	896	896	-0.33%	28,000	-	-4.78%	-	-
02/24	917	917	896	899	-2.28%	30,800	-	-4.67%	-	-
02/23	930	938	920	920	-1.39%	20,900	-	-2.75%	-	-
02/22	914	933	914	933	+0.97%	24,900	-	-1.58%	-	-
02/21	939	943	924	924	-1.28%	14,200	-	-2.53%	-	-
02/20	924	940	909	936	+2.74%	27,000	-	-1.06%	-	-
02/17	874	913	860	911	+4.71%	37,600	-	-3.5%	-	-
02/16	865	870	848	870	-0.57%	58,000	-	-7.84%	-	-
02/15	891	895	864	875	-2.78%	30,600	-	-7.7%	-	-

ヒノキヤグループ（1413）の株価チャート

2012/02/15～2012/07/09

株価推移

開示資料

決算

株式

チャート