ヒューリック（3003）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

2008/01/25

2007/08/27～2008/01/25

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
2008
01/25	1,288	1,425	1,288	1,425	+12.56%	660,600	-	+2.15%	-	-
01/24	1,213	1,271	1,213	1,266	+7.93%	231,800	-	-9.96%	-	-
01/23	1,203	1,226	1,160	1,173	+2.62%	244,300	-	-17.68%	-	-
01/22	1,180	1,220	1,143	1,143	-6.31%	277,300	-	-21.12%	-	-
01/21	1,288	1,288	1,211	1,220	-6.73%	290,300	-	-17.12%	-	-
01/18	1,153	1,318	1,146	1,308	+11.51%	717,500	-	-12.27%	-	-
01/17	1,155	1,196	1,133	1,173	+2%	525,900	-	-22.11%	-	-
01/16	1,149	1,221	1,140	1,150	-8.07%	394,800	-	-24.54%	-	-
01/15	1,315	1,338	1,233	1,251	-3.7%	383,500	-	-18.92%	-	-
01/11	1,418	1,430	1,284	1,299	-4.63%	386,900	-	-16.84%	-	-
01/10	1,420	1,422	1,362	1,362	-3.68%	343,700	-	-13.69%	-	-
01/09	1,360	1,418	1,326	1,414	-0.28%	366,800	-	-11.13%	-	-
01/08	1,393	1,429	1,385	1,418	+1.87%	308,500	-	-11.38%	-	-
01/07	1,412	1,437	1,387	1,392	-4.13%	306,300	-	-13.49%	-	-
01/04	1,500	1,506	1,437	1,452	-4.03%	178,800	-	-10.26%	-	-
2007
12/28	1,516	1,522	1,506	1,513	-1.24%	67,800	-	-6.66%	-	-
12/27	1,536	1,557	1,522	1,532	-1.35%	110,700	-	-5.67%	-	-
12/26	1,556	1,561	1,531	1,553	-1.27%	129,300	-	-4.67%	-	-
12/25	1,519	1,573	1,512	1,573	+3.22%	225,600	-	-3.73%	-	-
12/21	1,510	1,543	1,505	1,524	+0.93%	402,300	-	-7.07%	-	-
12/20	1,550	1,555	1,505	1,510	-0.66%	294,100	-	-8.54%	-	-
12/19	1,536	1,605	1,520	1,520	-0.33%	230,700	-	-8.6%	-	-
12/18	1,550	1,551	1,505	1,525	-2.8%	502,800	-	-8.79%	-	-
12/17	1,611	1,617	1,561	1,569	-3.15%	379,000	-	-6.66%	-	-
12/14	1,690	1,717	1,611	1,620	-4.31%	361,100	-	-4.2%	-	-
12/13	1,738	1,739	1,690	1,693	-2.08%	237,400	-	-0.41%	-	-
12/12	1,730	1,748	1,711	1,729	-2.37%	353,400	-	+1.23%	-	-
12/11	1,741	1,774	1,733	1,771	+2.37%	259,700	-	+3.21%	-	-
12/10	1,730	1,735	1,710	1,730	+1.47%	227,200	-	+0.46%	-	-
12/07	1,698	1,725	1,692	1,705	+1.61%	197,200	-	-1.5%	-	-
12/06	1,679	1,680	1,641	1,678	+3.33%	350,600	-	-3.78%	-	-
12/05	1,620	1,637	1,595	1,624	+0.68%	275,500	-	-7.73%	-	-
12/04	1,728	1,740	1,608	1,613	-6.55%	471,600	-	-9.18%	-	-
12/03	1,731	1,740	1,710	1,726	+1.47%	165,800	-	-3.63%	-	-
11/30	1,689	1,735	1,678	1,701	+0.83%	211,100	-	-5.24%	-	-
11/29	1,695	1,698	1,665	1,687	+2.68%	156,800	-	-6.17%	-	-
11/28	1,649	1,685	1,625	1,643	-0.18%	183,100	-	-8.77%	-	-
11/27	1,576	1,650	1,553	1,646	+2.49%	212,800	-	-8.81%	-	-
11/26	1,639	1,651	1,575	1,606	+4.97%	344,900	-	-11.32%	-	-
11/22	1,551	1,617	1,514	1,530	-3.23%	779,400	-	-16.03%	-	-
11/21	1,675	1,675	1,572	1,581	-5.56%	498,700	-	-13.98%	-	-
11/20	1,608	1,688	1,606	1,674	+0.36%	284,800	-	-9.46%	-	-
11/19	1,742	1,763	1,655	1,668	-3.47%	338,300	-	-10.27%	-	-
11/16	1,770	1,774	1,714	1,728	-3.73%	221,400	-	-7.64%	-	-
11/15	1,810	1,835	1,785	1,795	-0.88%	194,900	-	-4.67%	-	-
11/14	1,811	1,845	1,789	1,811	+3.25%	159,300	-	-4.48%	-	-
11/13	1,750	1,800	1,729	1,754	+0.4%	153,900	-	-8.02%	-	-
11/12	1,764	1,784	1,711	1,747	-4.22%	213,900	-	-9.01%	-	-
11/09	1,820	1,883	1,813	1,824	-1.3%	144,500	-	-5.35%	-	-
11/08	1,848	1,869	1,802	1,848	-2.07%	193,200	-	-4.2%	-	-
11/07	1,929	1,953	1,875	1,887	-2.18%	217,100	-	-2.13%	-	-
11/06	1,882	1,977	1,866	1,929	+0.89%	252,200	-	+0.31%	-	-
11/05	1,950	1,959	1,880	1,912	-2.45%	290,400	-	-0.16%	-	-
11/02	1,955	2,005	1,955	1,960	-3.21%	360,400	-	+2.62%	-	-
11/01	2,070	2,075	2,000	2,025	-2.17%	180,500	-	+6.36%	-	-
10/31	2,005	2,075	1,960	2,070	+1.22%	274,600	-	+9.58%	-	-
10/30	1,937	2,045	1,937	2,045	+3.97%	384,100	-	+9.36%	-	-
10/29	1,894	1,979	1,871	1,967	+7.25%	385,400	-	+6.38%	-	-
10/26	1,800	1,847	1,769	1,834	+3.32%	333,800	-	0%	-	-
10/25	1,765	1,790	1,711	1,775	+0.34%	420,300	-	-2.79%	-	-
10/24	1,756	1,790	1,735	1,769	+2.14%	335,800	-	-2.59%	-	-
10/23	1,772	1,773	1,706	1,732	-3.88%	470,500	-	-4.31%	-	-
10/22	1,765	1,834	1,722	1,802	-4.4%	428,600	-	-0.11%	-	-
10/19	1,841	1,905	1,841	1,885	-1.77%	190,300	-	+4.96%	-	-
10/18	1,850	1,930	1,835	1,919	+2.9%	170,500	-	+7.51%	-	-
10/17	1,889	1,937	1,840	1,865	-2.81%	230,000	-	+5.25%	-	-
10/16	1,945	1,980	1,911	1,919	-2.79%	182,700	-	+8.85%	-	-
10/15	2,030	2,045	1,930	1,974	-2.52%	224,200	-	+12.8%	-	-
10/12	2,100	2,100	2,020	2,025	-4.93%	366,800	-	+16.45%	-	-
10/11	2,080	2,130	2,015	2,130	+2.65%	291,200	-	+23.19%	-	-
10/10	2,070	2,095	2,045	2,075	-0.24%	365,000	-	+20.92%	-	-
10/09	1,974	2,100	1,958	2,080	+8.67%	550,100	-	+21.78%	-	-
10/05	1,878	1,914	1,843	1,914	+1.65%	347,500	-	+12.79%	-	-
10/04	1,826	1,894	1,802	1,883	+2.95%	441,700	-	+11.29%	-	-
10/03	1,761	1,840	1,679	1,829	+3.92%	593,500	-	+8.22%	-	-
10/02	1,738	1,793	1,738	1,760	+1.68%	171,500	-	+4.14%	-	-
10/01	1,800	1,809	1,690	1,731	-2.26%	301,300	-	+2.3%	-	-
09/28	1,826	1,848	1,753	1,771	-2.96%	335,700	-	+4.36%	-	-
09/27	1,690	1,848	1,678	1,825	+10.54%	481,200	-	+7.8%	-	-
09/26	1,599	1,658	1,583	1,651	+4.36%	209,600	-	-2.19%	-	-
09/25	1,518	1,587	1,517	1,582	+3.74%	240,600	-	-6.34%	-	-
09/21	1,595	1,635	1,525	1,525	-4.33%	587,300	-	-9.87%	-	-
09/20	1,638	1,650	1,551	1,594	-1.85%	193,300	-	-6.57%	-	-
09/19	1,602	1,634	1,601	1,624	+5.11%	120,500	-	-5.64%	-	-
09/18	1,600	1,601	1,537	1,545	-3.62%	152,000	-	-11%	-	-
09/14	1,635	1,637	1,569	1,603	+0.19%	256,400	-	-8.82%	-	-
09/13	1,623	1,635	1,595	1,600	0%	139,300	-	-9.81%	-	-
09/12	1,633	1,637	1,591	1,600	-0.19%	188,300	-	-10.71%	-	-
09/11	1,590	1,617	1,545	1,603	+0.56%	348,400	-	-11.63%	-	-
09/10	1,600	1,610	1,577	1,594	-2.21%	452,500	-	-13.23%	-	-
09/07	1,615	1,659	1,583	1,630	+1.12%	441,600	-	-12.46%	-	-
09/06	1,652	1,660	1,572	1,612	-4.33%	514,400	-	-14.57%	-	-
09/05	1,783	1,800	1,678	1,685	-5.34%	234,500	-	-11.83%	-	-
09/04	1,821	1,831	1,775	1,780	-1.82%	137,800	-	-7.77%	-	-
09/03	1,890	1,890	1,802	1,813	-3.36%	283,500	-	-6.98%	-	-
08/31	1,829	1,881	1,810	1,876	+4.28%	285,600	-	-4.53%	-	-
08/30	1,834	1,834	1,780	1,799	+1.41%	164,200	-	-8.91%	-	-
08/29	1,822	1,825	1,762	1,774	-4.21%	308,000	-	-11.03%	-	-
08/28	1,878	1,918	1,833	1,852	+1.87%	200,300	-	-8.23%	-	-
08/27	1,843	1,873	1,809	1,818	+0.28%	179,000	-	-10.84%	-	-

ヒューリック（3003）の株価チャート

2007/08/27～2008/01/25

株価推移

開示資料

決算

株式

チャート