ヒップ（2136）の株価チャート
2010/12/21～2011/05/25
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 | ||||||||||
| 05/25 | 249 | 249 | 248 | 249 | -0.16% | 2,800 | - | -6.54% | - | - |
| 05/24 | 249 | 250 | 249 | 249 | -0.12% | 600 | - | -6.74% | - | - |
| 05/23 | 250 | 250 | 249 | 249 | -0.76% | 800 | - | -6.98% | - | - |
| 05/20 | 250 | 251 | 246 | 251 | +2.53% | 1,900 | - | -6.96% | - | - |
| 05/19 | 243 | 245 | 243 | 245 | +2.08% | 200 | - | -9.59% | - | - |
| 05/18 | 240 | 240 | 240 | 240 | -4.57% | 300 | - | -12.09% | - | - |
| 05/17 | 252 | 254 | 248 | 252 | +1.29% | 5,400 | - | -8.21% | - | - |
| 05/16 | 250 | 250 | 248 | 248 | -0.68% | 3,300 | - | -10.04% | - | - |
| 05/13 | 275 | 275 | 250 | 250 | -8.93% | 13,800 | - | -10.07% | - | - |
| 05/12 | 276 | 277 | 271 | 275 | +1.44% | 3,300 | - | -1.26% | - | - |
| 05/11 | 272 | 275 | 270 | 271 | -0.88% | 1,600 | - | -2.66% | - | - |
| 05/10 | 270 | 273 | 269 | 273 | +0.92% | 3,900 | - | -1.8% | - | - |
| 05/09 | 276 | 276 | 271 | 271 | -1.99% | 4,400 | - | -3.39% | - | - |
| 05/06 | 277 | 277 | 270 | 276 | 0% | 4,000 | - | -1.78% | - | - |
| 05/02 | 276 | 276 | 270 | 276 | +1.51% | 3,000 | - | -2.13% | - | - |
| 04/28 | 273 | 277 | 267 | 272 | -1.13% | 2,400 | - | -3.92% | - | - |
| 04/27 | 280 | 280 | 271 | 275 | -4.81% | 5,500 | - | -3.51% | - | - |
| 04/26 | 289 | 289 | 289 | 289 | +2.59% | 3,500 | - | +1.73% | - | - |
| 04/25 | 290 | 290 | 281 | 282 | -2.9% | 6,400 | - | +0.21% | - | - |
| 04/22 | 282 | 292 | 281 | 290 | -1.96% | 2,800 | - | +3.94% | - | - |
| 04/21 | 270 | 312 | 270 | 296 | +13.25% | 29,500 | - | +6.79% | - | - |
| 04/20 | 270 | 271 | 260 | 261 | -2.03% | 3,100 | - | -6.04% | - | - |
| 04/19 | 266 | 270 | 266 | 267 | -1.26% | 1,900 | - | -5.12% | - | - |
| 04/18 | 270 | 270 | 270 | 270 | -3.4% | 300 | - | -5.26% | - | - |
| 04/15 | 280 | 280 | 280 | 280 | +2.01% | 600 | - | -3.29% | - | - |
| 04/13 | 280 | 280 | 274 | 274 | -2.84% | 300 | - | -6.48% | - | - |
| 04/11 | 285 | 288 | 282 | 282 | -1.05% | 500 | - | -5.05% | - | - |
| 04/08 | 280 | 285 | 280 | 285 | +0.88% | 1,200 | - | -5.32% | - | - |
| 04/07 | 283 | 283 | 283 | 283 | +0.89% | 100 | - | -7.38% | - | - |
| 04/06 | 273 | 280 | 273 | 280 | -0.07% | 1,400 | - | -9.39% | - | - |
| 04/05 | 303 | 303 | 280 | 280 | -7.52% | 1,600 | - | -10.76% | - | - |
| 04/04 | 282 | 303 | 282 | 303 | +8.21% | 1,500 | - | -4.42% | - | - |
| 04/01 | 273 | 283 | 273 | 280 | +2.56% | 1,200 | - | -12.23% | - | - |
| 03/31 | 269 | 273 | 269 | 273 | +1.11% | 1,100 | 10億8525万 | -15.22% | 9.37 | 0.85 |
| 03/30 | 276 | 277 | 270 | 270 | -2.17% | 900 | - | -16.67% | - | - |
| 03/29 | 296 | 296 | 276 | 276 | -7.69% | 1,900 | - | -15.6% | - | - |
| 03/28 | 314 | 314 | 299 | 299 | -4.63% | 7,500 | - | -9.39% | - | - |
| 03/25 | 306 | 315 | 306 | 314 | +2.79% | 4,900 | - | -5.57% | - | - |
| 03/24 | 309 | 324 | 304 | 305 | +0.99% | 2,400 | - | -8.68% | - | - |
| 03/23 | 308 | 324 | 302 | 302 | +0.33% | 3,800 | - | -10.12% | - | - |
| 03/22 | 273 | 301 | 273 | 301 | +19.92% | 7,900 | - | -11.21% | - | - |
| 03/18 | 278 | 278 | 251 | 251 | +8.19% | 4,700 | - | -26.39% | - | - |
| 03/17 | 210 | 232 | 210 | 232 | +3.11% | 3,500 | - | -32.95% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
