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

2012/03/28

2011/10/27～2012/03/28

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
03/28	286	286	286	286	-6.54%	1,200	-	-3.38%	-	-
03/27	300	314	293	306	-1.45%	10,000	-	+3.73%	-	-
03/26	310	311	302	311	+0.16%	4,500	-	+5.61%	-	-
03/23	315	315	310	310	-3.73%	6,500	-	+5.8%	-	-
03/22	311	325	310	322	+3.87%	6,100	-	+10.65%	-	-
03/21	309	310	309	310	+1.64%	5,100	-	+7.27%	-	-
03/19	306	306	302	305	+1.33%	1,800	-	+6.27%	-	-
03/16	310	318	297	301	-3.83%	14,200	-	+5.24%	-	-
03/15	302	315	297	313	+5.42%	6,000	-	+9.82%	-	-
03/14	300	300	297	297	-0.87%	3,100	-	+4.91%	-	-
03/13	292	300	292	300	0%	2,500	-	+5.83%	-	-
03/12	301	301	291	300	-0.5%	5,800	-	+6.58%	-	-
03/09	300	301	292	301	-1.31%	3,500	-	+7.5%	-	-
03/08	295	305	295	305	+3.39%	7,900	-	+9.32%	-	-
03/07	292	295	292	295	-0.67%	1,200	-	+6.5%	-	-
03/06	295	297	290	297	+2.41%	6,600	-	+7.61%	-	-
03/05	280	290	280	290	+3.57%	2,700	-	+5.45%	-	-
03/02	281	281	280	280	-0.36%	4,100	-	+2.19%	-	-
03/01	284	286	281	281	-1.06%	900	-	+2.93%	-	-
02/29	285	286	282	284	+0.18%	1,200	-	+4.41%	-	-
02/28	284	284	280	284	+1.8%	1,600	-	+4.61%	-	-
02/27	282	290	274	279	-2.28%	9,000	-	+3.53%	-	-
02/24	280	285	280	285	+1.79%	2,600	-	+6.34%	-	-
02/23	265	286	265	280	+1.82%	8,900	-	+4.87%	-	-
02/22	273	275	273	275	+1.1%	3,000	-	+3.38%	-	-
02/21	271	272	271	272	-1.09%	900	-	+2.64%	-	-
02/20	275	275	272	275	0%	2,600	-	+4.17%	-	-
02/17	265	275	265	275	+2.38%	5,900	-	+4.56%	-	-
02/16	266	269	266	269	+0.6%	400	-	+2.52%	-	-
02/15	269	269	267	267	-0.37%	600	-	+2.3%	-	-
02/14	270	270	267	268	-0.74%	3,200	-	+2.68%	-	-
02/13	271	271	270	270	-1.82%	1,000	-	+3.85%	-	-
02/10	272	275	270	275	+1.1%	2,100	-	+6.18%	-	-
02/09	271	283	265	272	-4.9%	7,000	-	+5.43%	-	-
02/08	279	295	279	286	+4.38%	5,700	-	+11.28%	-	-
02/07	275	275	262	274	+1.48%	2,000	-	+7.03%	-	-
02/06	270	280	270	270	+2.08%	1,900	-	+5.88%	-	-
02/03	265	265	264	265	+0.61%	1,700	-	+3.73%	-	-
02/02	263	263	263	263	+2.02%	600	-	+3.5%	-	-
02/01	270	270	250	258	-4.91%	11,500	-	+1.46%	-	-
01/31	267	271	265	271	+1.5%	800	-	+7.11%	-	-
01/30	261	271	261	267	+2.69%	1,600	-	+5.95%	-	-
01/27	255	264	255	260	+1.96%	1,700	-	+3.17%	-	-
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%	-	-

ヒップ（2136）の株価チャート

2011/10/27～2012/03/28

株価推移

開示資料

決算

株式

チャート