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

2009/08/28

2009/04/06～2009/08/28

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
08/28	751	759	743	757	+1.34%	97,200	-	+0.66%	-	-
08/27	749	749	738	747	0%	96,700	-	-0.66%	-	-
08/26	750	753	746	747	+0.13%	107,500	-	-0.53%	-	-
08/25	751	752	744	746	-1.19%	106,500	-	-0.53%	-	-
08/24	760	768	751	755	+0.27%	72,700	-	+0.8%	-	-
08/21	760	763	741	753	-1.57%	84,600	-	+0.8%	-	-
08/20	745	770	742	765	+3.1%	67,100	-	+2.68%	-	-
08/19	751	756	737	742	-1.07%	90,000	-	-0.13%	-	-
08/18	759	762	743	750	-1.57%	94,300	-	+1.21%	-	-
08/17	770	775	754	762	-0.26%	148,000	-	+3.39%	-	-
08/14	771	776	759	764	+0.13%	126,400	-	+4.09%	-	-
08/13	754	769	750	763	+2.42%	114,900	-	+4.23%	-	-
08/12	740	752	739	745	+1.36%	72,300	-	+1.92%	-	-
08/11	732	743	731	735	+0.41%	98,100	-	+0.41%	-	-
08/10	735	744	727	732	+0.14%	97,700	-	-0.14%	-	-
08/07	743	744	721	731	-2.27%	94,400	-	-0.54%	-	-
08/06	751	753	746	748	-0.4%	51,700	-	+1.49%	-	-
08/05	753	759	750	751	-0.13%	75,000	-	+1.49%	-	-
08/04	758	760	744	752	+0.53%	107,200	-	+1.21%	-	-
08/03	762	773	745	748	-0.93%	96,500	-	+0.54%	-	-
07/31	755	761	749	755	+0.27%	101,800	-	+0.94%	-	-
07/30	755	759	739	753	-1.05%	90,300	-	+0.4%	-	-
07/29	766	769	752	761	-1.04%	92,100	-	+1.33%	-	-
07/28	760	774	756	769	-1.16%	169,200	-	+2.26%	-	-
07/27	758	784	758	778	+4.01%	206,600	-	+3.32%	-	-
07/24	726	749	723	748	+4.76%	142,500	-	-0.8%	-	-
07/23	721	729	714	714	-0.83%	112,400	-	-5.56%	-	-
07/22	733	733	716	720	-0.41%	54,800	-	-5.14%	-	-
07/21	724	736	715	723	+0.56%	64,900	-	-5.24%	-	-
07/17	694	729	693	719	+2.13%	197,700	-	-6.38%	-	-
07/16	725	736	704	704	-1.54%	85,500	-	-8.81%	-	-
07/15	688	725	676	715	+3.32%	118,600	-	-7.86%	-	-
07/14	643	692	643	692	+8.81%	78,400	-	-11.28%	-	-
07/13	680	697	636	636	-9.01%	90,800	-	-18.88%	-	-
07/10	699	710	685	699	-1.41%	108,900	-	-11.52%	-	-
07/09	711	736	706	709	-2.61%	89,900	-	-10.59%	-	-
07/08	759	760	721	728	-6.43%	179,600	-	-8.54%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2009/04/06～2009/08/28

株価推移

開示資料

決算

株式

チャート