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

2009/05/07

2008/12/04～2009/05/07

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
05/07	731	770	730	756	+6.33%	129,900	-	+20.96%	-	-
05/01	678	715	676	711	+6.12%	148,000	-	+15.05%	-	-
04/30	646	679	646	670	+2.76%	71,100	-	+9.84%	-	-
04/28	655	685	651	652	-3.41%	104,200	-	+8.13%	-	-
04/27	695	708	670	675	-1.46%	106,000	-	+13.45%	-	-
04/24	698	708	682	685	+2.54%	160,900	-	+16.5%	-	-
04/23	631	674	623	668	+4.7%	106,900	-	+15.37%	-	-
04/22	630	649	615	638	-0.16%	122,000	-	+11.34%	-	-
04/21	602	649	602	639	+1.11%	113,100	-	+12.7%	-	-
04/20	617	632	611	632	+0.8%	101,900	-	+12.66%	-	-
04/17	619	631	616	627	+2.96%	62,300	-	+13.59%	-	-
04/16	640	641	607	609	-1.93%	97,300	-	+12.15%	-	-
04/15	650	660	620	621	-4.46%	186,000	-	+16.51%	-	-
04/14	674	698	632	650	-3.42%	154,300	-	+24.28%	-	-
04/13	634	675	621	673	+5.82%	133,000	-	+31.45%	-	-
04/10	639	649	608	636	+7.98%	194,500	-	+26.95%	-	-
04/09	572	590	565	589	+6.51%	167,600	-	+19.96%	-	-
04/08	574	574	551	553	-3.49%	75,300	-	+14.49%	-	-
04/07	583	584	567	573	+1.06%	112,400	-	+20.38%	-	-
04/06	573	582	560	567	+2.16%	116,700	-	+20.64%	-	-
04/03	580	590	550	555	-3.31%	168,400	-	+19.87%	-	-
04/02	566	582	555	574	+2.32%	200,000	-	+25.6%	-	-
04/01	561	580	535	561	+1.81%	227,100	-	+24.39%	-	-
03/31	544	562	530	551	-0.36%	251,700	-	+23.82%	-	-
03/30	581	588	547	553	-6.75%	280,900	-	+25.4%	-	-
03/27	547	599	544	593	+14.7%	479,300	-	+35.39%	-	-
03/26	485	517	479	517	+9.53%	205,900	-	+19.12%	-	-
03/25	481	489	454	472	-0.84%	211,400	-	+8.51%	-	-
03/24	497	499	469	476	-2.86%	179,200	-	+8.43%	-	-
03/23	468	491	454	490	+4.93%	271,900	-	+10.61%	-	-
03/19	508	512	461	467	-6.22%	748,100	-	+4.71%	-	-
03/18	490	509	476	498	+0.2%	427,000	-	+10.91%	-	-
03/17	470	500	459	497	+2.47%	417,000	-	+9.47%	-	-
03/16	424	499	424	485	+15.48%	347,600	-	+5.66%	-	-
03/13	390	429	387	420	+8.53%	301,100	-	-9.87%	-	-
03/12	388	400	383	387	+2.65%	179,400	-	-19.21%	-	-
03/11	377	387	372	377	+4.14%	169,600	-	-23.37%	-	-
03/10	355	369	354	362	-2.16%	227,500	-	-28.46%	-	-
03/09	398	404	361	370	-6.33%	253,100	-	-28.98%	-	-
03/06	400	404	392	395	-0.25%	201,300	-	-26.17%	-	-
03/05	387	409	384	396	+3.66%	230,600	-	-27.74%	-	-
03/04	391	396	375	382	-2.3%	236,900	-	-31.66%	-	-
03/03	390	399	383	391	-3.46%	155,700	-	-31.76%	-	-
03/02	396	412	390	405	+1.25%	242,700	-	-30.89%	-	-
02/27	383	411	372	400	-3.38%	393,300	-	-33.33%	-	-
02/26	394	426	393	414	+2.48%	333,200	-	-32.68%	-	-
02/25	417	424	393	404	-1.94%	387,600	-	-35.87%	-	-
02/24	428	432	411	412	-8.85%	289,200	-	-36.42%	-	-
02/23	470	470	448	452	-6.42%	231,700	-	-32.13%	-	-
02/20	488	510	476	483	-4.36%	228,700	-	-29.28%	-	-
02/19	532	533	501	505	-6.83%	205,600	-	-27.65%	-	-
02/18	542	550	520	542	-3.56%	133,400	-	-23.77%	-	-
02/17	571	579	553	562	-2.26%	102,900	-	-22.16%	-	-
02/16	554	583	552	575	+1.95%	215,900	-	-21.66%	-	-
02/13	545	568	525	564	+3.3%	322,200	-	-24.3%	-	-
02/12	590	591	529	546	-11.94%	409,100	-	-28.06%	-	-
02/10	634	645	609	620	-2.05%	257,800	-	-19.79%	-	-
02/09	659	675	630	633	-3.36%	247,800	-	-19.26%	-	-
02/06	726	740	644	655	-10.64%	534,800	-	-17.61%	-	-
02/05	725	754	717	733	+1.1%	124,700	-	-9.06%	-	-
02/04	712	733	711	725	+0.42%	112,800	-	-11.04%	-	-
02/03	733	779	713	722	-1.5%	118,200	-	-12.38%	-	-
02/02	735	745	706	733	0%	175,700	-	-11.9%	-	-
01/30	697	733	694	733	+3.82%	191,800	-	-12.84%	-	-
01/29	707	717	690	706	+4.28%	222,600	-	-16.94%	-	-
01/28	710	714	676	677	-7.01%	213,800	-	-21.55%	-	-
01/27	722	748	712	728	0%	243,600	-	-16.99%	-	-
01/26	733	754	727	728	-2.02%	65,500	-	-18.29%	-	-
01/23	751	752	740	743	-5.95%	198,400	-	-17.81%	-	-
01/22	791	802	773	790	0%	177,800	-	-13.47%	-	-
01/21	801	811	782	790	-5.84%	172,600	-	-14.13%	-	-
01/20	867	873	824	839	-4.33%	103,800	-	-9.3%	-	-
01/19	870	889	866	877	+1.27%	87,400	-	-5.29%	-	-
01/16	866	877	850	866	+1.17%	121,000	-	-6.38%	-	-
01/15	830	864	813	856	+3.51%	144,800	-	-7.26%	-	-
01/14	819	831	811	827	+1.22%	146,900	-	-10.5%	-	-
01/13	852	852	802	817	-5.22%	182,100	-	-11.87%	-	-
01/09	860	865	855	862	0%	59,500	-	-7.51%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2008/12/04～2009/05/07

株価推移

開示資料

決算

株式

チャート