ヒップ（2136）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

2011/03/16

2010/10/01～2011/03/16

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
2013	4/1, 株式分割 1→100
2011
03/16	212	236	200	225	-6.25%	11,900	-	-36.62%	-	-
03/15	241	248	240	240	-22.58%	13,400	-	-33.88%	-	-
03/14	281	312	281	310	-11.68%	34,200	-	-15.53%	-	-
03/11	351	360	348	351	-2.5%	3,700	-	-4.1%	-	-
03/10	371	372	337	360	-2.96%	5,800	-	-1.1%	-	-
03/09	382	383	371	371	-2.75%	8,200	-	+2.77%	-	-
03/08	376	383	371	382	+1.6%	8,600	-	+6.86%	-	-
03/07	374	376	361	376	-0.66%	8,400	-	+6.37%	-	-
03/04	389	390	371	378	-0.53%	10,000	-	+8.31%	-	-
03/03	382	385	372	380	-2.31%	6,200	-	+10.14%	-	-
03/02	400	406	379	389	-1.64%	26,200	-	+14.08%	-	-
03/01	369	396	360	396	+8.06%	21,200	-	+17.71%	-	-
02/28	365	399	346	366	+3.1%	26,400	-	+10.57%	-	-
02/25	340	355	337	355	+3.5%	15,200	-	+8.9%	-	-
02/24	335	345	322	343	+1.33%	16,900	-	+6.19%	-	-
02/23	339	348	339	339	-1.02%	3,900	-	+5.45%	-	-
02/22	348	349	338	342	-1.44%	14,700	-	+7.55%	-	-
02/21	350	357	347	347	-2.25%	10,000	-	+9.46%	-	-
02/18	350	359	345	355	+1.43%	19,100	-	+12.34%	-	-
02/17	357	358	345	350	-1.96%	15,600	-	+11.46%	-	-
02/16	373	373	350	357	-4.29%	20,700	-	+15.53%	-	-
02/15	388	388	360	373	+3.61%	32,900	-	+22.7%	-	-
02/14	386	386	346	360	-6.74%	55,000	-	+20.4%	-	-
02/10	414	427	373	386	-12.67%	79,200	-	+31.29%	-	-
02/09	417	487	360	442	+6%	273,700	-	+53.47%	-	-
02/08	417	417	417	417	+20.17%	19,700	-	+48.93%	-	-
02/07	309	347	300	347	+16.84%	75,700	-	+27.11%	-	-
02/04	288	297	288	297	+2.98%	2,500	-	+10.82%	-	-
02/03	300	300	286	288	-1.13%	5,000	-	+8.42%	-	-
02/02	282	292	281	292	+4.55%	4,000	-	+10.91%	-	-
02/01	280	285	279	279	+1.64%	8,700	-	+6.9%	-	-
01/31	275	280	266	275	0%	6,000	-	+5.98%	-	-
01/28	280	284	274	275	-2.93%	5,700	-	+6.81%	-	-
01/27	275	285	270	283	+1%	8,700	-	+10.9%	-	-
01/26	277	286	273	280	+4.09%	14,800	-	+11.11%	-	-
01/25	248	269	248	269	+7.6%	11,700	-	+7.6%	-	-
01/24	251	251	243	250	-0.83%	7,200	-	+0.81%	-	-
01/21	276	276	251	252	-9.48%	15,100	-	+2.06%	-	-
01/20	281	281	277	279	-0.96%	10,300	-	+13.67%	-	-
01/19	282	289	280	281	-1.33%	5,600	-	+15.72%	-	-
01/18	298	298	278	285	-5.16%	21,300	-	+18.75%	-	-
01/17	343	346	291	301	-10.57%	100,100	-	+26.79%	-	-
01/14	336	336	336	336	+17.48%	12,700	-	+44.21%	-	-
01/13	252	286	252	286	+21.19%	7,400	-	+24.89%	-	-
01/12	237	240	235	236	+0.43%	5,900	-	+4.42%	-	-
01/11	238	238	235	235	-1.26%	1,100	-	+4.44%	-	-
01/07	241	241	238	238	-1.24%	500	-	+6.25%	-	-
01/06	236	241	236	241	+0.46%	600	-	+7.59%	-	-
01/05	240	240	240	240	0%	100	-	+7.58%	-	-
01/04	239	241	234	240	+1.44%	2,400	-	+8.06%	-	-
2010
12/30	229	237	229	237	-1%	900	-	+7.01%	-	-
12/29	225	239	225	239	+3.87%	900	-	+8.59%	-	-
12/28	230	230	230	230	-0.43%	800	-	+5.02%	-	-
12/27	230	231	230	231	-1.28%	7,300	-	+5.48%	-	-
12/24	226	234	226	234	+4.93%	1,600	-	+7.34%	-	-
12/22	225	230	223	223	+0.95%	800	-	+2.76%	-	-
12/21	225	225	220	221	-1.82%	1,200	-	+2.27%	-	-
12/20	225	225	225	225	0%	1,300	-	+4.17%	-	-
12/17	219	235	218	225	+2.27%	2,000	-	+4.65%	-	-
12/16	215	220	215	220	+0.5%	1,700	-	+2.8%	-	-
12/15	219	219	219	219	+2.29%	300	-	+2.77%	-	-
12/14	211	214	211	214	-3.17%	1,500	-	+0.94%	-	-
12/13	207	222	207	221	+5.49%	1,900	-	+4.74%	-	-
12/10	209	210	207	210	+0.24%	1,300	-	-0.24%	-	-
12/09	214	214	201	209	-1.88%	2,900	-	-0.48%	-	-
12/08	212	213	212	213	+0.61%	500	-	+1.91%	-	-
12/06	215	219	212	212	-3.64%	10,700	-	+1.78%	-	-
12/03	220	220	215	220	+1.2%	4,200	-	+5.62%	-	-
12/02	218	220	212	217	-0.41%	2,500	-	+4.88%	-	-
12/01	220	220	213	218	+2.64%	2,100	-	+5.31%	-	-
11/30	215	215	212	212	-2.97%	1,200	-	+3.11%	-	-
11/29	220	220	214	219	-0.45%	2,400	-	+6.26%	-	-
11/26	220	220	220	220	+2.23%	6,000	-	+6.75%	-	-
11/25	219	219	215	215	-1.38%	2,200	-	+4.42%	-	-
11/24	215	218	211	218	-0.86%	2,800	-	+5.87%	-	-
11/22	216	220	215	220	0%	700	-	+6.8%	-	-
11/19	220	225	220	220	+4.71%	600	-	+7.32%	-	-
11/18	210	215	210	210	-2.28%	800	-	+2.49%	-	-
11/16	214	215	214	215	+2.38%	300	-	+4.88%	-	-
11/12	211	212	209	210	+1.94%	2,400	-	+1.94%	-	-
11/11	207	207	206	206	-2.6%	1,400	-	0%	-	-
11/10	202	212	202	212	+4.7%	2,000	-	+2.17%	-	-
11/08	200	202	200	202	+1%	200	-	-2.88%	-	-
11/05	200	200	200	200	0%	100	-	-4.31%	-	-
11/04	181	200	181	200	+8.11%	4,700	-	-4.76%	-	-
11/02	190	190	185	185	-2.73%	3,700	-	-12.32%	-	-
11/01	194	195	190	190	-1.3%	2,500	-	-10.28%	-	-
10/29	196	199	193	193	-6%	2,700	-	-9.95%	-	-
10/28	196	205	196	205	+4.01%	400	-	-4.65%	-	-
10/27	205	205	197	197	+0.31%	1,900	-	-8.75%	-	-
10/26	200	200	197	197	-3.58%	11,000	-	-9.45%	-	-
10/25	202	207	202	204	+0.89%	2,300	-	-6.51%	-	-
10/22	205	205	202	202	-3.81%	2,400	-	-7.76%	-	-
10/19	210	210	210	210	+5%	100	-	-4.55%	-	-
10/15	205	206	196	200	0%	2,700	-	-9.5%	-	-
10/14	210	210	200	200	-8.88%	2,700	-	-9.91%	-	-
10/07	220	220	220	220	+2.86%	200	-	-1.57%	-	-
10/05	209	213	209	213	-1.2%	1,400	-	-4.73%	-	-
10/04	216	216	216	216	0%	100	-	-3.57%	-	-
10/01	222	222	208	216	+0.47%	1,700	-	-4%	-	-

ヒップ（2136）の株価チャート

2010/10/01～2011/03/16

株価推移

開示資料

決算

株式

チャート