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

2009/01/08

2008/08/11～2009/01/08

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
2009
01/08	877	892	855	862	-5.07%	165,200	-	-7.91%	-	-
01/07	887	910	886	908	+2.37%	132,600	-	-3.4%	-	-
01/06	900	908	870	887	-0.89%	98,800	-	-5.74%	-	-
01/05	949	949	891	895	-2.61%	67,700	-	-4.99%	-	-
2008
12/30	907	925	905	919	+0.33%	36,900	-	-2.85%	-	-
12/29	945	946	900	916	-5.08%	150,000	-	-3.07%	-	-
12/26	957	965	933	965	+1.58%	60,400	-	+2.12%	-	-
12/25	892	950	892	950	+2.26%	93,000	-	+0.64%	-	-
12/24	955	956	911	929	-3.23%	193,100	-	-1.69%	-	-
12/22	960	978	957	960	+0.1%	76,000	-	+1.27%	-	-
12/19	995	1,000	955	959	-5.61%	193,100	-	+1.05%	-	-
12/18	1,047	1,049	991	1,016	-2.87%	157,500	-	+6.72%	-	-
12/17	1,089	1,093	1,013	1,046	-2.97%	133,000	-	+9.53%	-	-
12/16	1,046	1,082	998	1,078	+3.85%	209,500	-	+12.64%	-	-
12/15	969	1,048	969	1,038	+6.03%	173,200	-	+8.35%	-	-
12/12	978	1,019	967	979	+2.19%	372,700	-	+2.19%	-	-
12/11	925	960	905	958	+3.68%	125,500	-	-0.31%	-	-
12/10	857	929	856	924	+6.57%	104,100	-	-4.15%	-	-
12/09	839	871	823	867	+2.12%	106,300	-	-10.43%	-	-
12/08	821	858	805	849	+4.3%	144,500	-	-12.47%	-	-
12/05	836	844	805	814	-6.76%	199,700	-	-16.34%	-	-
12/04	905	916	861	873	-3.54%	111,600	-	-10.28%	-	-
12/03	945	957	893	905	-4.13%	137,900	-	-6.7%	-	-
12/02	925	975	925	944	-2.18%	99,700	-	-2.38%	-	-
12/01	977	986	946	965	-0.31%	89,400	-	+0.1%	-	-
11/28	916	979	916	968	+4.54%	105,700	-	+0.62%	-	-
11/27	910	948	910	926	+0.87%	122,300	-	-3.34%	-	-
11/26	970	971	917	918	-5.85%	103,800	-	-4.18%	-	-
11/25	955	981	916	975	+6.56%	79,500	-	+1.88%	-	-
11/21	865	940	855	915	+1.1%	218,500	-	-3.58%	-	-
11/20	918	918	888	905	-3.93%	104,600	-	-4.44%	-	-
11/19	969	982	924	942	-2.69%	75,100	-	-0.74%	-	-
11/18	961	987	951	968	-3.3%	99,200	-	+2.22%	-	-
11/17	972	1,022	963	1,001	+1.32%	81,900	-	+6.38%	-	-
11/14	1,075	1,082	973	988	-4.63%	161,700	-	+5.56%	-	-
11/13	1,050	1,059	1,012	1,036	-4.6%	71,200	-	+11.28%	-	-
11/12	1,068	1,104	1,063	1,086	-1.18%	63,800	-	+17.15%	-	-
11/11	1,099	1,113	1,063	1,099	-1.43%	115,900	-	+19.33%	-	-
11/10	1,094	1,139	1,086	1,115	+7.83%	154,700	-	+21.59%	-	-
11/07	1,041	1,075	1,005	1,034	-1.71%	189,700	-	+13.5%	-	-
11/06	943	1,061	943	1,052	+0.86%	225,300	-	+15.6%	-	-
11/05	1,049	1,082	1,025	1,043	+3.37%	256,700	-	+14.87%	-	-
11/04	989	1,009	966	1,009	+11%	238,300	-	+11%	-	-
10/31	936	979	904	909	-2.05%	208,000	-	-0.44%	-	-
10/30	838	928	836	928	+12.08%	185,000	-	+0.87%	-	-
10/29	850	861	804	828	+5.08%	219,100	-	-10.58%	-	-
10/28	836	836	741	788	-6.3%	269,000	-	-15.81%	-	-
10/27	837	883	829	841	-1.52%	195,400	-	-11.38%	-	-
10/24	912	912	850	854	-6.15%	114,200	-	-10.86%	-	-
10/23	851	912	832	910	+4.48%	183,500	-	-5.99%	-	-
10/22	902	921	864	871	-7.04%	122,100	-	-10.94%	-	-
10/21	899	941	899	937	+6.48%	132,300	-	-5.54%	-	-
10/20	793	881	782	880	+10.97%	147,200	-	-12.18%	-	-
10/17	886	887	789	793	-7.36%	265,500	-	-21.95%	-	-
10/16	856	872	856	856	-10.46%	111,800	-	-16.97%	-	-
10/15	871	958	871	956	+6.22%	144,200	-	-8.17%	-	-
10/14	900	900	891	900	+12.5%	97,400	-	-13.71%	-	-
10/10	873	873	796	800	-9.4%	378,900	-	-23.74%	-	-
10/09	850	920	841	883	+0.68%	176,900	-	-16.7%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2008/08/11～2009/01/08

株価推移

開示資料

決算

株式

チャート