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

2012/08/27

2012/04/04～2012/08/27

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
08/27	890	890	880	887	+0.23%	4,100	-	-1.44%	-	-
08/24	885	886	885	885	0%	2,200	-	-1.78%	-	-
08/23	890	895	884	885	0%	6,500	-	-2.1%	-	-
08/22	900	901	884	885	-1.56%	6,000	-	-2.43%	-	-
08/21	884	899	884	899	+1.24%	4,800	-	-1.21%	-	-
08/20	899	899	888	888	-0.89%	3,300	-	-2.74%	-	-
08/17	898	898	888	896	+0.9%	5,400	-	-2.08%	-	-
08/16	885	889	869	888	+2.07%	4,600	-	-3.16%	-	-
08/15	871	875	861	870	+0.35%	10,600	-	-5.43%	-	-
08/14	875	875	864	867	-1.37%	11,800	-	-6.27%	-	-
08/13	872	888	862	879	-2.33%	27,400	-	-5.48%	-	-
08/10	881	920	870	900	+1.35%	12,700	-	-3.64%	-	-
08/09	900	905	882	888	-2.09%	7,600	-	-5.23%	-	-
08/08	905	910	891	907	+1.91%	7,000	-	-3.61%	-	-
08/07	892	893	890	890	-0.11%	3,100	-	-5.82%	-	-
08/06	902	902	891	891	-1.33%	3,900	-	-6.11%	-	-
08/03	902	920	890	903	-1.31%	7,700	-	-5.15%	-	-
08/02	915	923	905	915	+1.67%	2,300	-	-4.09%	-	-
08/01	880	910	880	900	-4.05%	29,600	-	-5.86%	-	-
07/31	934	940	931	938	+0.64%	1,400	-	-2.09%	-	-
07/30	931	945	930	932	+0.43%	2,700	-	-2.71%	-	-
07/27	917	943	915	928	+0.54%	14,800	-	-3.03%	-	-
07/26	920	928	901	923	+0.33%	2,700	-	-3.45%	-	-
07/25	919	920	900	920	-0.86%	8,600	-	-3.77%	-	-
07/24	903	928	900	928	+1.09%	6,300	-	-2.83%	-	-
07/23	955	955	918	918	-4.28%	9,100	-	-3.87%	-	-
07/20	960	960	953	959	-0.21%	1,300	-	+0.42%	-	-
07/19	954	961	943	961	+0.1%	3,500	-	+0.95%	-	-
07/18	961	970	956	960	-1.03%	1,800	-	+1.05%	-	-
07/17	976	980	952	970	+2.54%	10,900	-	+2.32%	-	-
07/13	934	966	917	946	+0.42%	14,800	-	-0.11%	-	-
07/12	962	962	942	942	-2.89%	5,800	-	-0.42%	-	-
07/11	978	978	960	970	-1.12%	4,200	-	+2.65%	-	-
07/10	998	999	981	981	-1.7%	5,100	-	+4.25%	-	-
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%	-	-

ヒノキヤグループ（1413）の株価チャート

2012/04/04～2012/08/27

株価推移

開示資料

決算

株式

チャート