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

2012/11/19

2012/06/28～2012/11/19

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
11/19	797	815	791	815	+4.22%	12,700	-	-9.94%	-	-
11/16	792	792	780	782	+0.64%	16,800	-	-13.97%	-	-
11/15	782	792	769	777	-2.51%	25,800	-	-14.99%	-	-
11/14	813	814	777	797	-2.8%	44,000	-	-13.37%	-	-
11/13	820	830	810	820	-1.32%	38,100	-	-11.16%	-	-
11/12	811	842	810	831	-12.62%	93,200	-	-10.26%	-	-
11/09	946	970	941	951	-1.45%	7,500	-	+2.48%	-	-
11/08	958	968	936	965	-0.31%	10,700	-	+4.32%	-	-
11/07	984	984	960	968	-0.72%	11,700	-	+4.99%	-	-
11/06	975	981	975	975	+0.21%	12,800	-	+6.21%	-	-
11/05	975	977	968	973	+0.41%	15,600	-	+6.46%	-	-
11/02	968	975	949	969	+2.54%	7,200	-	+6.48%	-	-
11/01	950	974	945	945	+0.53%	15,300	-	+4.3%	-	-
10/31	941	941	932	940	+0.32%	10,700	-	+3.98%	-	-
10/30	940	942	935	937	+0.97%	10,800	-	+4%	-	-
10/29	927	939	927	928	+0.32%	13,800	-	+3.23%	-	-
10/26	930	939	921	925	-0.32%	15,700	-	+3.12%	-	-
10/25	926	929	915	928	+0.43%	14,300	-	+3.69%	-	-
10/24	917	924	915	924	+0.98%	10,500	-	+3.36%	-	-
10/23	916	920	905	915	+0.44%	7,100	-	+2.58%	-	-
10/22	903	911	900	911	+0.89%	3,300	-	+2.24%	-	-
10/19	901	903	895	903	0%	6,700	-	+1.57%	-	-
10/18	908	925	899	903	-0.99%	6,300	-	+1.8%	-	-
10/17	920	920	910	912	-0.87%	1,400	-	+2.93%	-	-
10/16	929	929	904	920	+0.44%	16,400	-	+3.95%	-	-
10/15	918	920	906	916	+0.11%	4,300	-	+3.74%	-	-
10/12	928	928	907	915	-0.97%	7,500	-	+3.98%	-	-
10/11	882	930	882	924	+4.88%	19,800	-	+5.12%	-	-
10/10	891	891	879	881	-0.9%	8,700	-	+0.57%	-	-
10/09	892	892	882	889	+0.11%	15,600	-	+1.6%	-	-
10/05	881	888	878	888	+0.91%	5,100	-	+1.6%	-	-
10/04	881	889	875	880	0%	13,000	-	+0.69%	-	-
10/03	878	880	872	880	0%	8,000	-	+0.69%	-	-
10/02	879	884	868	880	+0.57%	6,200	-	+0.69%	-	-
10/01	889	890	869	875	+1.16%	20,900	-	+0.11%	-	-
09/28	873	874	865	865	-1.14%	16,300	-	-1.14%	-	-
09/27	880	882	869	875	-0.79%	8,200	-	-0.11%	-	-
09/26	871	882	870	882	+1.38%	6,500	-	+0.68%	-	-
09/25	887	887	870	870	-1.14%	32,000	-	-0.8%	-	-
09/24	881	882	877	880	-0.56%	22,900	-	+0.34%	-	-
09/21	890	894	882	885	-0.11%	6,400	-	+0.8%	-	-
09/20	890	900	880	886	-1.56%	9,600	-	+0.91%	-	-
09/19	877	900	877	900	+3.45%	10,300	-	+2.62%	-	-
09/18	864	880	864	870	-1.25%	20,900	-	-0.68%	-	-
09/14	863	882	863	881	+2.44%	9,100	-	+0.57%	-	-
09/13	868	870	851	860	-1.15%	13,600	-	-1.94%	-	-
09/12	872	872	865	870	0%	1,900	-	-0.91%	-	-
09/11	873	885	870	870	-0.23%	11,300	-	-1.14%	-	-
09/10	870	885	870	872	-0.34%	8,900	-	-1.02%	-	-
09/07	860	875	856	875	+1.98%	2,900	-	-0.68%	-	-
09/06	870	870	855	858	-1.27%	4,300	-	-2.83%	-	-
09/05	869	869	856	869	+1.05%	7,400	-	-1.81%	-	-
09/04	858	873	855	860	0%	2,200	-	-2.93%	-	-
09/03	880	880	860	860	0%	18,300	-	-3.26%	-	-
08/31	880	881	860	860	-2.27%	9,900	-	-3.59%	-	-
08/30	880	880	872	880	0%	2,600	-	-1.68%	-	-
08/29	880	880	872	880	-0.9%	7,800	-	-1.79%	-	-
08/28	886	888	875	888	+0.11%	3,400	-	-1.11%	-	-
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%	-	-

ヒノキヤグループ（1413）の株価チャート

2012/06/28～2012/11/19

株価推移

開示資料

決算

株式

チャート