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

2009/07/07

2009/02/10～2009/07/07

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
07/07	779	787	748	778	+1.17%	229,400	-	-2.51%	-	-
07/06	774	779	763	769	-0.52%	120,200	-	-3.63%	-	-
07/03	770	776	765	773	-2.03%	165,300	-	-3.13%	-	-
07/02	806	813	785	789	-2.11%	139,100	-	-1.13%	-	-
07/01	826	827	804	806	-2.66%	81,100	-	+1.26%	-	-
06/30	807	830	800	828	+3.89%	109,900	-	+4.15%	-	-
06/29	828	828	782	797	-4.55%	137,800	-	+0.5%	-	-
06/26	810	838	802	835	+2.96%	144,500	-	+5.43%	-	-
06/25	780	819	763	811	+4.92%	293,000	-	+2.92%	-	-
06/24	780	785	748	773	-1.9%	387,000	-	-1.78%	-	-
06/23	795	795	779	788	-2.11%	203,700	-	+0.25%	-	-
06/22	795	815	788	805	+2.55%	114,900	-	+2.42%	-	-
06/19	809	812	785	785	-1.75%	134,500	-	+0.26%	-	-
06/18	813	813	795	799	-0.75%	67,400	-	+2.3%	-	-
06/17	804	822	800	805	-0.62%	95,400	-	+3.47%	-	-
06/16	835	835	803	810	-3.91%	181,900	-	+4.38%	-	-
06/15	835	850	832	843	+1.93%	158,400	-	+8.91%	-	-
06/12	813	831	813	827	+1.97%	114,700	-	+7.12%	-	-
06/11	821	821	803	811	0%	130,500	-	+5.46%	-	-
06/10	799	816	796	811	+2.14%	188,900	-	+5.74%	-	-
06/09	785	794	780	794	+1.79%	110,000	-	+4.06%	-	-
06/08	788	794	776	780	-0.38%	165,500	-	+2.9%	-	-
06/05	780	787	776	783	+1.42%	118,100	-	+3.98%	-	-
06/04	773	786	772	772	-0.9%	68,000	-	+3.07%	-	-
06/03	777	784	771	779	-0.51%	82,900	-	+4.56%	-	-
06/02	775	789	775	783	+2.49%	115,200	-	+5.67%	-	-
06/01	771	775	753	764	+0.39%	120,700	-	+3.95%	-	-
05/29	761	771	752	761	+0.53%	81,600	-	+4.25%	-	-
05/28	759	770	757	757	-1.56%	49,200	-	+4.41%	-	-
05/27	787	787	767	769	-1.03%	73,200	-	+6.81%	-	-
05/26	770	780	751	777	+1.44%	88,500	-	+8.98%	-	-
05/25	761	773	755	766	+1.19%	62,500	-	+8.35%	-	-
05/22	745	764	743	757	-1.05%	43,500	-	+7.83%	-	-
05/21	764	772	756	765	0%	54,600	-	+9.44%	-	-
05/20	779	780	756	765	-0.78%	53,700	-	+10.23%	-	-
05/19	760	771	754	771	+3.91%	46,800	-	+12.23%	-	-
05/18	735	752	719	742	+0.27%	105,600	-	+9.44%	-	-
05/15	738	755	733	740	+1.51%	85,700	-	+10.28%	-	-
05/14	744	748	725	729	-3.32%	88,300	-	+9.79%	-	-
05/13	761	768	746	754	+0.4%	56,900	-	+14.76%	-	-
05/12	772	780	749	751	-3.84%	109,900	-	+15.54%	-	-
05/11	789	799	773	781	+1.56%	137,700	-	+21.46%	-	-
05/08	763	770	753	769	+1.72%	77,300	-	+21.48%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2009/02/10～2009/07/07

株価推移

開示資料

決算

株式

チャート