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

2008/08/29

2008/04/08～2008/08/29

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
08/29	1,043	1,095	1,043	1,084	+4.94%	209,000	-	-5.98%	-	-
08/28	1,078	1,078	1,031	1,033	-4.53%	172,700	-	-10.95%	-	-
08/27	1,056	1,087	1,056	1,082	+1.12%	89,600	-	-7.44%	-	-
08/26	1,079	1,079	1,058	1,070	-1.11%	94,200	-	-8.94%	-	-
08/25	1,085	1,100	1,079	1,082	+2.08%	123,700	-	-8.23%	-	-
08/22	1,080	1,089	1,050	1,060	-1.21%	220,700	-	-10.4%	-	-
08/21	1,089	1,100	1,071	1,073	-0.28%	175,400	-	-9.45%	-	-
08/20	1,080	1,098	1,073	1,076	-1.47%	165,500	-	-9.2%	-	-
08/19	1,100	1,107	1,089	1,092	-3.79%	174,500	-	-8%	-	-
08/18	1,134	1,179	1,130	1,135	+0.09%	146,200	-	-4.38%	-	-
08/15	1,150	1,160	1,102	1,134	-3.16%	220,400	-	-4.38%	-	-
08/14	1,175	1,196	1,166	1,171	-2.42%	172,000	-	-1.18%	-	-
08/13	1,207	1,208	1,192	1,200	-2.2%	196,200	-	+1.35%	-	-
08/12	1,240	1,251	1,224	1,227	+0.25%	178,400	-	+3.81%	-	-
08/11	1,241	1,259	1,218	1,224	+0.16%	193,400	-	+3.55%	-	-
08/08	1,189	1,254	1,189	1,222	-0.41%	274,700	-	+3.56%	-	-
08/07	1,210	1,229	1,189	1,227	-0.24%	186,000	-	+3.98%	-	-
08/06	1,167	1,248	1,166	1,230	+9.04%	241,600	-	+4.24%	-	-
08/05	1,150	1,160	1,123	1,128	-2.93%	140,400	-	-4.49%	-	-
08/04	1,150	1,177	1,143	1,162	-0.68%	134,600	-	-1.94%	-	-
08/01	1,225	1,225	1,158	1,170	-4.26%	160,500	-	-1.6%	-	-
07/31	1,250	1,257	1,213	1,222	-2.63%	138,500	-	+2.26%	-	-
07/30	1,246	1,255	1,225	1,255	+1.29%	204,800	-	+4.67%	-	-
07/29	1,218	1,242	1,195	1,239	+0.08%	209,200	-	+2.91%	-	-
07/28	1,242	1,259	1,233	1,238	-1.28%	160,100	-	+2.31%	-	-
07/25	1,260	1,260	1,228	1,254	-0.4%	184,700	-	+3.13%	-	-
07/24	1,236	1,270	1,220	1,259	+3.45%	175,100	-	+2.94%	-	-
07/23	1,199	1,227	1,192	1,217	+2.27%	180,300	-	-1.14%	-	-
07/22	1,200	1,200	1,123	1,190	+0.76%	344,700	-	-4.11%	-	-
07/18	1,189	1,220	1,167	1,181	+6.49%	453,800	-	-5.75%	-	-
07/17	1,094	1,124	1,084	1,109	+3.26%	144,300	-	-12.33%	-	-
07/16	1,094	1,104	1,066	1,074	-3.59%	225,300	-	-16.03%	-	-
07/15	1,090	1,115	1,085	1,114	+1.36%	216,800	-	-13.91%	-	-
07/14	1,098	1,160	1,090	1,099	+0.18%	210,800	-	-16.04%	-	-
07/11	1,110	1,120	1,084	1,097	-2.23%	202,300	-	-17.33%	-	-
07/10	1,100	1,132	1,091	1,122	-1.06%	375,900	-	-16.7%	-	-
07/09	1,168	1,176	1,134	1,134	-2.83%	219,500	-	-16.92%	-	-
07/08	1,210	1,215	1,161	1,167	-3.31%	125,500	-	-15.62%	-	-
07/07	1,180	1,237	1,180	1,207	+1.43%	153,700	-	-13.66%	-	-
07/04	1,218	1,219	1,160	1,190	-1.73%	242,600	-	-15.78%	-	-
07/03	1,202	1,221	1,190	1,211	-0.9%	145,900	-	-15.14%	-	-
07/02	1,251	1,252	1,215	1,222	-2.47%	106,600	-	-15.14%	-	-
07/01	1,255	1,265	1,246	1,253	+0.72%	160,400	-	-13.59%	-	-
06/30	1,267	1,280	1,240	1,244	-0.88%	143,600	-	-14.85%	-	-
06/27	1,241	1,261	1,238	1,255	-5%	206,800	-	-14.63%	-	-
06/26	1,340	1,346	1,299	1,321	-0.15%	141,500	-	-10.8%	-	-
06/25	1,359	1,359	1,300	1,323	-4.34%	186,700	-	-11.15%	-	-
06/24	1,375	1,397	1,367	1,383	-0.29%	220,100	-	-7.43%	-	-
06/23	1,373	1,401	1,362	1,387	-0.79%	137,300	-	-7.53%	-	-
06/20	1,430	1,430	1,388	1,398	-1.2%	120,600	-	-7.17%	-	-
06/19	1,450	1,450	1,410	1,415	-2.82%	164,800	-	-6.35%	-	-
06/18	1,460	1,475	1,440	1,456	-1.02%	179,500	-	-4.02%	-	-
06/17	1,486	1,497	1,468	1,471	-1.34%	116,600	-	-3.29%	-	-
06/16	1,475	1,504	1,460	1,491	+1.29%	107,700	-	-2.04%	-	-
06/13	1,467	1,485	1,446	1,472	-0.07%	104,600	-	-3.29%	-	-
06/12	1,453	1,482	1,433	1,473	+1.24%	112,700	-	-3.22%	-	-
06/11	1,503	1,503	1,450	1,455	-1.89%	136,200	-	-4.46%	-	-
06/10	1,568	1,568	1,470	1,483	-3.58%	185,000	-	-2.88%	-	-
06/09	1,541	1,566	1,538	1,538	-3.69%	142,700	-	+0.46%	-	-
06/06	1,606	1,618	1,594	1,597	+0.38%	117,800	-	+4.38%	-	-
06/05	1,578	1,591	1,572	1,591	+0.82%	168,500	-	+4.19%	-	-
06/04	1,560	1,585	1,545	1,578	+2.4%	132,600	-	+3.54%	-	-
06/03	1,540	1,560	1,534	1,541	-1.85%	139,400	-	+1.45%	-	-
06/02	1,560	1,587	1,537	1,570	+0.96%	152,900	-	+3.63%	-	-
05/30	1,525	1,555	1,518	1,555	+2.17%	108,400	-	+2.98%	-	-
05/29	1,483	1,539	1,483	1,522	+2.63%	125,500	-	+1.2%	-	-
05/28	1,500	1,526	1,478	1,483	-2.24%	112,700	-	-1.2%	-	-
05/27	1,508	1,527	1,496	1,517	+2.29%	86,000	-	+1.34%	-	-
05/26	1,519	1,519	1,472	1,483	-2.82%	114,000	-	-0.74%	-	-
05/23	1,515	1,543	1,495	1,526	+1.19%	120,700	-	+2.35%	-	-
05/22	1,450	1,510	1,438	1,508	+2.65%	96,900	-	+1.55%	-	-
05/21	1,515	1,515	1,459	1,469	-3.8%	172,300	-	-0.61%	-	-
05/20	1,520	1,538	1,511	1,527	-0.2%	123,200	-	+3.67%	-	-
05/19	1,532	1,557	1,520	1,530	-0.13%	147,900	-	+4.22%	-	-
05/16	1,574	1,592	1,523	1,532	-1.61%	83,000	-	+4.64%	-	-
05/15	1,559	1,589	1,541	1,557	+0.26%	177,600	-	+6.57%	-	-
05/14	1,498	1,559	1,487	1,553	+3.46%	163,400	-	+6.52%	-	-
05/13	1,507	1,515	1,482	1,501	0%	66,500	-	+3.3%	-	-
05/12	1,454	1,506	1,441	1,501	+2.53%	110,200	-	+3.52%	-	-
05/09	1,508	1,510	1,458	1,464	-1.61%	169,200	-	+1.46%	-	-
05/08	1,538	1,539	1,468	1,488	-5.1%	263,200	-	+3.77%	-	-
05/07	1,584	1,611	1,552	1,568	+0.13%	193,900	-	+10.04%	-	-
05/02	1,550	1,566	1,533	1,566	+3.16%	126,500	-	+10.91%	-	-
05/01	1,513	1,549	1,513	1,518	-1.17%	89,800	-	+8.51%	-	-
04/30	1,488	1,564	1,487	1,536	+1.19%	162,500	-	+10.58%	-	-
04/28	1,467	1,526	1,460	1,518	+4.91%	135,900	-	+10%	-	-
04/25	1,455	1,470	1,436	1,447	+0.56%	133,600	-	+5.47%	-	-
04/24	1,440	1,460	1,427	1,439	-0.28%	125,700	-	+5.34%	-	-
04/23	1,399	1,459	1,399	1,443	+1.91%	108,900	-	+6.18%	-	-
04/22	1,430	1,430	1,400	1,416	-1.32%	94,100	-	+5.12%	-	-
04/21	1,386	1,443	1,383	1,435	+4.21%	267,300	-	+7.41%	-	-
04/18	1,423	1,423	1,330	1,377	-4.18%	204,400	-	+3.77%	-	-
04/17	1,450	1,460	1,424	1,437	+2.06%	137,300	-	+8.78%	-	-
04/16	1,384	1,420	1,374	1,408	+1.81%	119,300	-	+6.99%	-	-
04/15	1,350	1,396	1,319	1,383	+2.52%	129,200	-	+5.57%	-	-
04/14	1,339	1,358	1,308	1,349	+0.45%	93,400	-	+3.37%	-	-
04/11	1,374	1,403	1,336	1,343	-3.66%	350,400	-	+3.07%	-	-
04/10	1,409	1,412	1,383	1,394	-2.24%	143,300	-	+6.9%	-	-
04/09	1,466	1,466	1,391	1,426	-2.53%	179,000	-	+9.61%	-	-
04/08	1,476	1,490	1,455	1,463	-1.15%	140,200	-	+12.63%	-	-

ヒューリック（3003）の株価チャート

2008/04/08～2008/08/29

株価推移

開示資料

決算

株式

チャート