3003 ヒューリック

3003
2025/05/02
時価
1兆1564億円
PER 予
10.59倍
2009年以降
赤字-66.94倍
(2009-2024年)
PBR
1.38倍
2009年以降
0.36-6.08倍
(2009-2024年)
配当 予
3.78%
ROE 予
13.05%
ROA 予
3.32%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,497
始値
1,504
高値
1,513
安値
1,496
終値 +0.6%
1,506
出来高 +12.2%
2,198,400

乖離率

株価(5日)
移動平均値
+1.35%
1,486
株価(25日)
移動平均値
+4.08%
1,447
出来高(5日)
移動平均値
-8.97%
2,415,020

2024/12/03~2025/05/02

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PERPBR
2025
05/021,5041,5131,4961,506+0.6%2,198,4001兆1564億+4.08%10.591.38
05/011,4911,5011,4831,497+0.4%1,959,3001兆1495億+3.46%10.531.37
04/301,4861,4911,4681,491+0.54%2,992,9001兆1449億+3.11%10.481.37
04/281,4581,4881,4531,483+2.06%1,966,9001兆1388億+2.63%10.431.36
04/251,4591,4841,4471,453+0.14%2,957,6001兆1157億+0.55%10.221.33
04/241,4781,4811,4461,451-2.42%2,175,3001兆1142億+0.48%10.21.33
04/231,4821,4871,4761,487+0.61%2,111,4001兆1418億+2.98%10.451.36
04/221,4651,4791,4601,478-0.27%2,538,3001兆1349億+2.5%10.391.36
04/211,4711,4841,4701,482-0.2%1,283,6001兆1380億+2.92%10.421.36
04/181,4801,4861,4751,485+0.95%1,944,4001兆1403億+3.41%10.441.36
04/171,4521,4721,4491,471+1.1%1,492,3001兆1295億+2.72%10.341.35
04/161,4351,4571,4351,455+1.39%2,372,3001兆1173億+1.82%10.231.33
04/151,4501,4571,4321,4350%1,703,9001兆1019億+0.56%10.091.32
04/141,4251,4441,4251,435+0.7%1,367,5001兆1019億+0.63%10.091.32
04/111,4141,4361,4001,425-0.9%2,535,7001兆942億+0.07%10.021.31
04/101,4421,4451,4141,438+4.73%2,600,4001兆1042億+1.05%10.111.32
04/091,3761,3831,3531,373-1.44%2,382,4001兆543億-3.45%9.651.26
04/081,3791,4031,3661,393+3.26%2,871,7001兆696億-2.18%9.791.28
04/071,3551,3811,3221,349-4.66%4,065,1001兆359億-5.27%9.481.24
04/041,4231,4461,4031,415-0.35%3,227,2001兆865億-0.77%9.951.3
04/031,3981,4201,3941,420+0.21%2,840,6001兆904億-0.42%9.981.3
04/021,4361,4361,4121,417-1.39%2,488,3001兆881億-0.56%9.961.3
04/011,4571,4571,4291,4370%2,657,7001兆1034億+0.91%10.11.32
03/311,4541,4581,4311,437-2.11%3,275,0001兆1034億+1.13%10.11.32
03/281,4861,4901,4661,468-1.61%1,836,4001兆1272億+3.6%10.321.35
03/271,4921,5041,4801,492+1.22%3,157,0001兆1457億+5.59%10.491.37
03/261,4621,4741,4541,4740%2,385,8001兆1318億+4.61%10.361.36
03/251,4681,4781,4531,474+0.27%2,623,9001兆1318億+4.91%10.361.36
03/241,4421,4791,4341,470+2.08%3,033,9001兆1288億+4.93%10.341.35
03/211,4401,4561,4371,440-0.35%3,480,1001兆1057億+3.08%10.121.32
03/191,4401,4621,4371,445+0.77%2,657,5001兆1096億+3.66%10.161.33
03/181,4301,4381,4271,434+0.7%1,646,7001兆1011億+3.17%10.081.32
03/171,4081,4251,4041,424+1.86%2,204,0001兆935億+2.74%10.011.31
03/141,3871,4041,3851,398+0.5%2,208,9001兆735億+1.08%9.831.29
03/131,3851,3951,3771,391+0.22%1,805,5001兆681億+0.72%9.781.28
03/121,3901,3971,3811,388-0.93%2,840,4001兆658億+0.58%9.761.28
03/111,4121,4171,3911,401-0.36%2,842,5001兆758億+1.6%9.851.29
03/101,4001,4071,3921,406+1.22%1,887,4001兆796億+2.03%9.891.29
03/071,3861,3921,3761,389-0.79%2,423,1001兆666億+0.8%9.771.28
03/061,4041,4081,3941,400-0.64%1,990,4001兆750億+1.6%9.841.29
03/051,4161,4171,4041,409-0.63%1,943,0001兆819億+2.18%9.911.3
03/041,4111,4181,4031,418+0.64%2,412,4001兆888億+2.9%9.971.3
03/031,4101,4171,4031,409+0.5%2,976,0001兆819億+2.32%9.911.3
02/281,4001,4131,3931,402-0.14%6,386,7001兆766億+1.96%9.861.29
02/271,3971,4061,3901,404+0.36%3,107,0001兆781億+2.26%9.871.29
02/261,3941,4071,3901,399+1.45%4,859,8001兆743億+2.04%9.841.29
02/251,3631,3821,3621,379+1.17%3,060,4001兆589億+0.66%9.71.27
02/211,3581,3701,3511,363+1.04%2,351,4001兆466億-0.44%9.581.25
02/201,3701,3701,3431,349-1.6%1,865,6001兆359億-1.53%9.481.24
02/191,3701,3731,3621,371-0.36%1,526,1001兆528億0%9.641.26
02/181,3701,3801,3691,376-0.07%1,734,8001兆566億+0.36%9.671.27
02/171,3881,3891,3711,377-0.22%1,663,6001兆574億+0.44%9.681.27
02/141,3931,3931,3771,3800%2,329,1001兆597億+0.73%9.71.27
02/131,3601,3821,3561,380+2%3,445,5001兆597億+0.8%9.71.27
02/121,3541,3551,3441,353+0.3%2,685,1001兆389億-1.17%9.511.24
02/101,3481,3501,3431,349+0.75%1,849,9001兆359億-1.46%9.481.24
02/071,3481,3501,3381,339-0.59%2,602,9001兆282億-2.26%9.411.23
02/061,3601,3631,3461,347-0.22%2,848,2001兆343億-1.75%9.471.24
02/051,3601,3641,3471,350-0.66%4,169,5001兆366億-1.6%9.491.24
02/041,3671,3731,3541,359-0.07%4,684,5001兆435億-1.02%9.551.25
02/031,3651,3671,3531,360-0.8%3,660,2001兆443億-0.95%9.561.25
01/311,3851,3961,3611,371-2.97%7,209,4001兆528億-0.22%9.641.26
01/301,4101,4191,3891,413+0.64%5,237,5001兆850億+2.91%9.931.3
01/291,4151,4151,3981,404-0.43%2,958,9001兆781億+2.48%9.871.29
01/281,4001,4221,4001,410+0.71%3,874,4001兆827億+3.15%9.911.3
01/271,3851,4001,3801,400+2.12%3,186,4001兆750億+2.64%9.841.29
01/241,3721,3891,3651,371+0.81%3,989,4001兆528億+0.59%9.641.26
01/231,3601,3651,3511,360+0.44%3,138,2001兆443億-0.22%9.561.25
01/221,3611,3641,3481,354-0.44%2,539,3001兆397億-0.66%9.521.25
01/211,3731,3731,3561,360-0.66%1,951,9001兆443億-0.29%9.561.25
01/201,3701,3781,3681,369-0.07%2,551,5001兆512億+0.29%9.631.26
01/171,3711,3721,3501,370-0.07%3,461,3001兆520億+0.37%9.631.26
01/161,3651,3811,3591,371-0.36%3,896,9001兆528億+0.29%9.641.26
01/151,3781,3841,3671,376+0.07%3,179,0001兆566億+0.51%9.671.27
01/141,3651,3761,3641,375+0.73%4,371,3001兆558億+0.29%9.671.26
01/101,3621,3651,3531,365+0.37%2,992,9001兆481億-0.51%9.61.26
01/091,3511,3601,3441,360+0.52%2,472,7001兆443億-0.95%9.561.25
01/081,3731,3741,3461,353-1.6%3,573,5001兆389億-1.46%9.511.24
01/071,3681,3751,3521,375-0.07%3,810,4001兆558億+0.15%9.671.26
01/061,3841,3851,3621,376+0.44%4,641,1001兆566億+0.15%9.671.27
2024
12/301,3661,3721,3621,370+0.66%4,211,9001兆520億-0.51%10.191.25
12/271,3461,3611,3451,361-0.58%5,827,3001兆451億-1.31%10.131.24
12/261,3681,3731,3641,369-0.29%6,727,3001兆512億-0.94%10.191.25
12/251,3701,3731,3621,373+0.37%3,287,3001兆543億-0.79%10.221.26
12/241,3701,3771,3641,3680%4,854,8001兆504億-1.3%10.181.25
12/231,3641,3691,3551,368+1.48%5,551,7001兆504億-1.51%10.181.25
12/201,3481,3661,3481,348+0.45%18,848,2001兆351億-3.16%10.031.23
12/191,3301,3521,3301,342-0.07%6,069,1001兆305億-3.87%9.991.23
12/181,3471,3581,3401,343+0.9%8,852,6001兆313億-4%9.991.23
12/171,3461,3581,3311,331-1.92%36,937,2001兆220億-5.13%9.91.22
12/161,3761,3771,3541,357-1.24%6,157,4001兆420億-3.62%10.11.24
12/131,3731,3851,3631,374-0.22%13,653,5001兆551億-2.69%10.221.26
12/121,3791,3821,3671,377+0.07%9,082,2001兆574億-2.69%10.251.26
12/111,3601,3761,3561,376-0.22%19,719,8001兆566億-3.1%10.241.26
12/101,3821,3971,3761,379+0.22%15,620,9001兆589億-3.09%10.261.26
12/091,4061,4101,3721,376-2.69%5,780,7001兆566億-3.44%10.241.26
12/061,4191,4271,4121,414-0.42%3,637,3001兆858億-0.91%10.521.29
12/051,4111,4401,3991,420+0.42%4,894,6001兆904億-0.56%10.571.3
12/041,4301,4311,4061,414-0.21%3,787,9001兆858億-0.91%10.521.29
12/031,4011,4221,3991,417+1.94%4,012,3001兆881億-0.7%10.541.3

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
1,618
6/6
741
10/28
857,900
2/12
--+21.66%
11/10
-23.74%
10/10
2009年
12月期
949
1/5
354
3/10
748,100
3/19
--+35.45%
3/27
-36.4%
2/24
2010年
12月期
782
4/16
573
8/26
382,500
6/25
323億1402万236億7766万+10.27%
12/21
-12.66%
5/26
2011年
12月期
801
1/18
316
12/30
1,910,500
12/27
330億9914万130億5784万+10.48%
9/8
-39.72%
12/26
2012年
12月期
715
11/2
266
5/23
21,478,900
12/13
295億4543万109億9172万+37.23%
6/26
-20.75%
12/6
2013年
12月期
1,808
11/29
538
1/24
9,604,800
4/5
747億1068万222億3138万+36.04%
4/8
-21.44%
6/3
2014年
12月期
1,575
1/6
1,006
10/16
7,136,500
11/4
9380億868万5997億9960万+20.85%
11/4
-13.2%
8/6
2015年
12月期
1,456
4/8
957
9/7
16,988,400
4/28
8682億1537万6340億1141万+15.81%
2/19
-15.58%
1/21
2016年
12月期
1,177
4/28
860
1/21
7,331,200
2/1
7799億5184万5697億9030万+7.4%
4/25
-11.26%
2/12
2017年
12月期
1,316
12/18
1,001
1/25

1/24
4,458,900
3/24
8725億8994万6635億7698万+7.21%
12/18
-5.75%
2/7
2018年
12月期
1,407
2/1
923
12/26
3,037,000
1/31
9329億2861万6120億647万+7.86%
9/26
-10.47%
8/13
2019年
12月期
1,352
12/20
837
6/4
4,524,400
8/28
9111億2325万5549億8312万+8.55%
8/21
-8.69%
5/14
2020年
12月期
1,389
2/10
858
3/13
3,995,400
3/23
9360億5784万5782億1283万+9.29%
6/3
-26.98%
3/13
2021年
12月期
1,412
9/14
1,063
10/28
47,758,800
10/14
9515億5772万8065億1163万+10.77%
3/19
-14.63%
10/6
2022年
12月期
1,174
11/28

11/25
982
3/8
7,863,200
7/28
9015億2368万7540億8539万+6.89%
11/25
-7.03%
1/6
2023年
12月期
1,534
12/12
1,007
1/17
9,137,300
5/31
1兆1779億7732億8308万+7.52%
9/15
-4.03%
3/20
2024年
12月期
1,648
2/5

1/31
1,261
8/5
36,937,200
12/17
1兆2655億9683億3165万+6.13%
8/27
-12.31%
8/5
最新1,506
2025/5/2
2,198,4001兆1564億+4.08%
1,447

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
162%(2.62倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/27 vs 1987/12/28
65%(1.65倍)
1989/12/25 vs 1988/12/27
24%(1.24倍)
1990/12/19 vs 1989/12/25
-9%(0.91倍)
1991/12/19 vs 1990/12/19
-24%(0.76倍)
1992/12/16 vs 1991/12/19
-36%(0.64倍)
1993/12/24 vs 1992/12/16
-10%(0.9倍)
1994/12/28 vs 1993/12/24
0%(1倍)
1995/12/29 vs 1994/12/28
-6%(0.94倍)
1996/12/30 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/30
-4%(0.96倍)
1998/12/30 vs 1997/12/30
-42%(0.58倍)
1999/12/30 vs 1998/12/30
39%(1.39倍)
2000/12/27 vs 1999/12/30
29%(1.29倍)
2001/12/26 vs 2000/12/27
19%(1.19倍)
2002/12/30 vs 2001/12/26
6%(1.06倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
157%(2.57倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-23%(0.77倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-56%(0.44倍)
2012/12/28 vs 2011/12/30
80%(1.8倍)
2013/12/30 vs 2012/12/28
167%(2.67倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/12/30 vs 2023/12/29
-7%(0.93倍)
2025/05/02 vs 2024/12/30
10%(1.1倍)
過去安値
104円(1983/02/18)
1350%(14.5倍)
1,506円(5/2)