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

2008/10/08

2008/05/19～2008/10/08

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
10/08	906	929	857	877	-5.29%	188,000	-	-17.88%	-	-
10/07	879	958	878	926	-1.38%	167,400	-	-13.86%	-	-
10/06	992	992	913	939	-4.57%	276,400	-	-13.22%	-	-
10/03	971	1,000	958	984	+0.31%	166,600	-	-9.31%	-	-
10/02	1,019	1,026	977	981	-3.16%	106,200	-	-9.92%	-	-
10/01	1,020	1,030	1,007	1,013	+0.7%	113,300	-	-7.32%	-	-
09/30	1,018	1,030	1,002	1,006	-4.91%	115,700	-	-8.21%	-	-
09/29	1,100	1,108	1,055	1,058	-3.73%	58,500	-	-3.64%	-	-
09/26	1,093	1,123	1,079	1,099	+0.73%	205,700	-	+0.09%	-	-
09/25	1,055	1,091	1,047	1,091	+2.25%	90,000	-	-0.55%	-	-
09/24	1,055	1,077	1,040	1,067	-1.2%	72,300	-	-2.73%	-	-
09/22	1,145	1,150	1,065	1,080	-3.83%	251,800	-	-1.82%	-	-
09/19	1,111	1,136	1,089	1,123	+4.56%	359,400	-	+1.91%	-	-
09/18	1,050	1,077	999	1,074	-2.27%	197,200	-	-2.72%	-	-
09/17	1,115	1,150	1,087	1,099	-4.85%	196,900	-	-0.9%	-	-
09/16	1,085	1,157	1,080	1,155	-5.71%	280,000	-	+3.68%	-	-
09/12	1,200	1,229	1,191	1,225	+3.03%	192,000	-	+9.67%	-	-
09/11	1,229	1,229	1,182	1,189	-2.3%	141,300	-	+6.45%	-	-
09/10	1,126	1,227	1,126	1,217	+4.37%	178,500	-	+8.76%	-	-
09/09	1,130	1,173	1,130	1,166	+5.05%	296,700	-	+4.2%	-	-
09/08	1,017	1,118	1,017	1,110	+10.56%	340,000	-	-0.72%	-	-
09/05	1,048	1,049	994	1,004	-5.37%	335,700	-	-10.36%	-	-
09/04	1,074	1,082	1,056	1,061	-1.85%	231,700	-	-5.77%	-	-
09/03	1,086	1,086	1,066	1,081	+1.41%	137,800	-	-4.59%	-	-
09/02	1,073	1,098	1,058	1,066	0%	176,200	-	-6.49%	-	-
09/01	1,084	1,084	1,052	1,066	-1.66%	154,000	-	-7.06%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2008/05/19～2008/10/08

株価推移

開示資料

決算

株式

チャート