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

2012/01/26

2011/08/12～2012/01/26

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
2012
01/26	258	258	255	255	+0.35%	5,800	-	+1.59%	-	-
01/25	255	258	254	254	+0.04%	4,300	-	+1.24%	-	-
01/24	253	254	253	254	+1.6%	300	-	+1.6%	-	-
01/23	250	250	250	250	+0.68%	1,000	-	0%	-	-
01/20	248	248	248	248	+0.12%	200	-	-0.68%	-	-
01/19	250	251	248	248	-0.84%	800	-	-0.8%	-	-
01/18	253	253	250	250	+0.04%	300	-	+0.04%	-	-
01/17	250	250	250	250	-1.57%	300	-	0%	-	-
01/16	248	254	248	254	+0.79%	400	-	+2.01%	-	-
01/13	249	252	246	252	-0.71%	2,300	-	+1.2%	-	-
01/12	249	254	249	254	+1.89%	400	-	+1.93%	-	-
01/11	250	250	249	249	-1.93%	200	-	+0.44%	-	-
01/10	254	254	254	254	+2.34%	200	-	+2.42%	-	-
01/06	248	248	248	248	0%	100	-	+0.49%	-	-
01/05	248	248	248	248	-2.63%	100	-	+0.49%	-	-
01/04	255	255	254	255	+1.84%	2,400	-	+3.2%	-	-
2011
12/30	250	250	250	250	-1.07%	100	-	+1.75%	-	-
12/29	253	253	253	253	0%	100	-	+3.27%	-	-
12/26	253	253	253	253	0%	3,700	-	+3.69%	-	-
12/22	250	253	250	253	+1.2%	1,000	-	+4.12%	-	-
12/21	251	251	250	250	+1.58%	2,400	-	+2.88%	-	-
12/20	253	253	246	246	-2.73%	200	-	+1.69%	-	-
12/19	246	253	246	253	+2.85%	600	-	+4.55%	-	-
12/16	246	246	246	246	+2.5%	300	-	+1.65%	-	-
12/15	250	250	240	240	-4%	4,200	-	-0.83%	-	-
12/14	250	250	250	250	+1.21%	400	-	+3.31%	-	-
12/13	247	247	247	247	+0.24%	200	-	+2.49%	-	-
12/12	246	256	246	246	-0.24%	1,500	-	+2.24%	-	-
12/09	250	250	247	247	-1.2%	1,800	-	+2.49%	-	-
12/08	250	250	250	250	+1.96%	900	-	+3.73%	-	-
12/07	244	250	244	245	+0.08%	1,300	-	+1.74%	-	-
12/06	245	245	245	245	0%	500	-	+1.66%	-	-
12/05	260	260	245	245	-2%	5,500	-	+1.24%	-	-
12/02	255	255	244	250	+2.04%	2,400	-	+3.31%	-	-
12/01	241	260	241	245	+2.17%	6,500	-	+1.66%	-	-
11/30	230	240	230	240	+0.33%	1,400	-	-0.5%	-	-
11/29	239	239	235	239	+1.36%	1,000	-	-0.83%	-	-
11/28	236	237	235	236	-1.34%	5,000	-	-2.16%	-	-
11/25	240	244	239	239	0%	2,400	-	-1.24%	-	-
11/24	235	239	235	239	+1.7%	1,000	-	-1.24%	-	-
11/22	235	235	235	235	+2.17%	200	-	-2.89%	-	-
11/21	235	235	230	230	-2.13%	4,100	-	-4.96%	-	-
11/18	233	235	233	235	0%	400	-	-3.29%	-	-
11/17	235	235	232	235	-1.26%	1,700	-	-3.29%	-	-
11/16	240	240	236	238	-0.63%	700	-	-2.06%	-	-
11/14	235	240	235	240	+0.21%	800	-	-1.44%	-	-
11/11	240	240	239	239	-0.42%	1,500	-	-1.65%	-	-
11/10	244	244	238	240	-1.84%	1,200	-	-0.83%	-	-
11/09	245	245	245	245	+0.41%	600	-	+1.03%	-	-
11/08	244	252	244	244	-0.04%	2,300	-	+0.62%	-	-
11/07	249	249	244	244	-0.12%	500	-	+0.66%	-	-
11/04	243	250	243	244	-2.44%	1,300	-	+0.79%	-	-
11/02	248	250	241	250	+3.73%	3,700	-	+3.31%	-	-
11/01	254	254	241	241	-1.43%	1,900	-	-0.41%	-	-
10/31	250	250	245	245	-0.61%	1,700	-	+1.03%	-	-
10/28	253	258	240	246	-4.65%	9,000	-	+1.65%	-	-
10/27	250	294	250	258	+5.74%	31,200	-	+6.61%	-	-
10/26	250	250	244	244	-1.77%	4,000	-	+1.24%	-	-
10/25	250	250	248	248	+2.94%	1,200	-	+3.07%	-	-
10/24	241	241	241	241	+0.21%	100	-	+0.12%	-	-
10/21	240	241	240	241	+0.12%	600	-	-0.5%	-	-
10/20	241	241	241	241	+0.17%	900	-	-0.62%	-	-
10/19	253	254	240	240	-5.14%	1,600	-	-0.79%	-	-
10/18	254	254	253	253	+5.46%	1,600	-	+4.59%	-	-
10/17	238	240	238	240	-0.41%	300	-	-0.83%	-	-
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%	-	-

ヒップ（2136）の株価チャート

2011/08/12～2012/01/26

株価推移

開示資料

決算

株式

チャート