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

2011/10/13

2011/05/11～2011/10/13

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
10/13	241	241	241	241	+2.47%	300	-	-0.41%	-	-
10/11	235	236	235	235	-0.76%	1,200	-	-2.81%	-	-
10/06	234	237	234	237	+0.85%	700	-	-2.47%	-	-
10/04	231	235	231	235	-2.12%	400	-	-3.29%	-	-
10/03	247	247	240	240	+1.74%	700	-	-1.6%	-	-
09/30	236	236	236	236	+1.72%	100	9億3817万	-3.28%	9.29	0.7
09/29	231	232	231	232	+0.87%	400	-	-4.92%	-	-
09/28	230	230	230	230	-8%	100	-	-5.74%	-	-
09/26	250	250	250	250	+1.63%	3,700	-	+2.04%	-	-
09/22	245	246	242	246	+0.41%	800	-	+0.41%	-	-
09/21	244	245	241	245	+0.82%	1,200	-	0%	-	-
09/20	248	248	243	243	-2.02%	800	-	-0.82%	-	-
09/16	248	248	248	248	+2.06%	300	-	+1.64%	-	-
09/15	245	245	243	243	+0.83%	500	-	-0.41%	-	-
09/14	242	242	241	241	-1.63%	300	-	-1.23%	-	-
09/13	245	245	245	245	+1.66%	100	-	0%	-	-
09/12	242	243	241	241	-0.41%	400	-	-2.03%	-	-
09/09	242	242	242	242	-2.1%	100	-	-1.63%	-	-
09/08	251	251	242	247	-1.12%	1,800	-	+0.08%	-	-
09/07	250	250	250	250	+3.65%	400	-	+0.81%	-	-
09/06	242	242	241	241	-2.43%	1,000	-	-3.13%	-	-
09/05	242	247	242	247	-1.9%	600	-	-1.12%	-	-
09/01	254	254	244	252	+3.32%	1,100	-	+0.4%	-	-
08/31	247	247	240	244	-1.61%	1,400	-	-3.21%	-	-
08/30	244	248	241	248	+3.29%	1,800	-	-2.02%	-	-
08/29	240	241	238	240	-3.5%	2,000	-	-5.51%	-	-
08/26	251	251	240	249	+1.1%	7,000	-	-2.85%	-	-
08/25	251	302	241	246	-2.34%	28,700	-	-4.28%	-	-
08/24	250	252	242	252	+4.96%	500	-	-2.36%	-	-
08/23	241	241	240	240	-0.04%	400	-	-7.34%	-	-
08/22	240	243	240	240	+0.04%	1,600	-	-7.65%	-	-
08/19	240	240	240	240	-2.83%	100	-	-8.4%	-	-
08/18	247	247	247	247	+1.4%	1,000	-	-6.44%	-	-
08/16	244	244	244	244	-2.56%	100	-	-8.08%	-	-
08/12	235	250	235	250	+6.97%	600	-	-6.02%	-	-
08/11	235	235	234	234	-0.6%	1,100	-	-12.47%	-	-
08/10	245	250	233	235	-4.04%	5,100	-	-12.28%	-	-
08/09	233	245	232	245	-2.58%	2,600	-	-8.92%	-	-
08/08	255	265	242	252	+0.2%	1,800	-	-6.85%	-	-
08/05	245	251	240	251	-4.92%	2,700	-	-7.72%	-	-
08/04	270	270	264	264	+0.8%	500	-	-3.3%	-	-
08/03	261	263	261	262	-0.23%	800	-	-4.07%	-	-
08/02	272	272	258	263	-2.63%	1,900	-	-4.2%	-	-
08/01	265	270	265	270	0%	1,300	-	-1.61%	-	-
07/29	272	272	270	270	+0.04%	800	-	-1.61%	-	-
07/28	273	273	269	270	+1.24%	800	-	-1.28%	-	-
07/27	272	272	266	266	-2.31%	1,800	-	-2.49%	-	-
07/26	276	276	273	273	-3.3%	5,100	-	+0.18%	-	-
07/25	276	282	275	282	+2.14%	2,900	-	+4.37%	-	-
07/22	271	276	271	276	-3.19%	4,000	-	+2.57%	-	-
07/21	277	285	266	285	+1.79%	3,500	-	+6.74%	-	-
07/20	278	280	278	280	+2.19%	200	-	+5.66%	-	-
07/19	274	274	274	274	+0.55%	300	-	+3.79%	-	-
07/14	270	273	270	273	+0.93%	900	-	+3.61%	-	-
07/13	280	280	270	270	-2.17%	400	-	+3.05%	-	-
07/12	280	280	271	276	-3.16%	600	-	+5.75%	-	-
07/11	280	285	280	285	+2.74%	1,200	-	+9.62%	-	-
07/08	277	277	277	277	+0.69%	100	-	+7.1%	-	-
07/07	276	276	276	276	+2.04%	100	-	+6.78%	-	-
07/06	270	270	270	270	+1.89%	1,500	-	+5.06%	-	-
07/05	265	265	265	265	0%	200	-	+3.52%	-	-
07/04	270	272	265	265	-1.89%	1,300	-	+3.92%	-	-
07/01	294	314	269	270	-3.54%	18,700	-	+5.92%	-	-
06/30	276	280	276	280	+1.49%	6,600	11億1308万	+10.24%	11.02	0.83
06/29	275	276	273	276	+0.29%	1,300	-	+9.48%	-	-
06/28	276	276	275	275	-0.33%	500	-	+9.6%	-	-
06/27	276	276	276	276	+2.26%	4,000	-	+10.4%	-	-
06/24	261	270	261	270	+1.85%	2,300	-	+8.39%	-	-
06/23	264	270	264	265	+0.38%	4,900	-	+6.85%	-	-
06/22	247	264	247	264	+5.18%	1,600	-	+6.45%	-	-
06/21	245	251	245	251	+4.58%	800	-	+1.62%	-	-
06/20	232	240	232	240	0%	600	-	-2.83%	-	-
06/17	240	240	240	240	+0.84%	200	-	-2.83%	-	-
06/16	232	238	232	238	+1.28%	200	-	-3.64%	-	-
06/15	240	240	232	235	-2.08%	4,600	-	-5.62%	-	-
06/14	239	240	238	240	-0.08%	900	-	-4%	-	-
06/13	240	249	240	240	-5.8%	1,900	-	-4.68%	-	-
06/10	250	255	250	255	+1.96%	300	-	+0.79%	-	-
06/09	250	250	250	250	-1.19%	2,300	-	-1.54%	-	-
06/08	253	253	253	253	0%	100	-	-0.75%	-	-
06/07	253	253	253	253	+2.02%	200	-	-0.75%	-	-
06/06	256	256	248	248	+1.93%	6,500	-	-3.09%	-	-
06/03	253	253	243	243	-3.79%	800	-	-5.66%	-	-
06/02	253	253	253	253	+0.4%	100	-	-2.32%	-	-
06/01	256	257	252	252	-0.79%	2,000	-	-3.45%	-	-
05/31	252	254	250	254	-0.04%	600	-	-3.42%	-	-
05/30	255	255	254	254	+4.22%	1,000	-	-3.38%	-	-
05/27	238	244	238	244	+2.61%	800	-	-7.3%	-	-
05/26	240	240	235	238	-4.42%	6,800	-	-10%	-	-
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%	-	-

ヒップ（2136）の株価チャート

2011/05/11～2011/10/13

株価推移

開示資料

決算

株式

チャート