ヒューリック（3003）の株価チャート

2010/01/08

2009/08/11～2010/01/08

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
2010
01/08	722	729	714	728	+1.11%	43,200	-	+1.11%	-	-
01/07	719	722	716	720	+0.42%	31,200	-	0%	-	-
01/06	717	720	704	717	+0.56%	76,900	-	-0.42%	-	-
01/05	717	718	710	713	-0.28%	41,800	-	-0.83%	-	-
01/04	713	716	710	715	+1.27%	40,300	-	-0.42%	-	-
2009
12/30	713	713	706	706	-0.7%	40,500	-	-1.53%	-	-
12/29	712	712	706	711	+0.85%	33,700	-	-0.84%	-	-
12/28	697	712	692	705	-0.42%	89,100	-	-1.67%	-	-
12/25	701	709	701	708	-0.84%	119,700	-	-1.26%	-	-
12/24	711	715	710	714	+0.42%	52,000	-	-0.42%	-	-
12/22	709	714	706	711	+0.85%	50,100	-	-0.97%	-	-
12/21	699	709	696	705	+0.86%	54,000	-	-1.81%	-	-
12/18	690	705	690	699	-0.14%	79,000	-	-3.05%	-	-
12/17	689	704	685	700	-5.28%	215,000	-	-3.18%	-	-
12/16	733	745	731	739	+1.37%	95,100	-	+1.79%	-	-
12/15	726	734	719	729	+0.69%	48,000	-	+0.28%	-	-
12/14	737	737	717	724	-0.41%	37,500	-	-0.55%	-	-
12/11	726	729	711	727	+1.54%	66,900	-	-0.41%	-	-
12/10	733	737	713	716	-1.92%	57,400	-	-2.19%	-	-
12/09	733	739	725	730	-0.14%	44,600	-	-0.68%	-	-
12/08	737	739	730	731	-0.95%	30,600	-	-0.68%	-	-
12/07	738	743	735	738	+1.23%	45,000	-	+0.14%	-	-
12/04	739	739	728	729	-1.88%	52,700	-	-1.35%	-	-
12/03	744	744	735	743	+1.78%	55,500	-	+0.27%	-	-
12/02	738	747	728	730	-0.54%	68,100	-	-1.62%	-	-
12/01	725	740	713	734	+2.23%	119,900	-	-1.48%	-	-
11/30	703	726	700	718	+3.01%	100,500	-	-3.88%	-	-
11/27	692	705	691	697	-0.71%	37,900	-	-6.94%	-	-
11/26	689	710	681	702	+2.48%	33,300	-	-6.65%	-	-
11/25	701	701	680	685	-1.3%	57,200	-	-9.27%	-	-
11/24	723	723	689	694	-3.88%	60,500	-	-8.56%	-	-
11/20	710	722	704	722	+1.83%	75,300	-	-5.12%	-	-
11/19	710	715	704	709	-0.14%	50,100	-	-6.96%	-	-
11/18	715	730	704	710	-1.66%	92,800	-	-6.95%	-	-
11/17	725	742	720	722	-0.96%	60,000	-	-5.5%	-	-
11/16	746	750	725	729	-4.33%	112,000	-	-4.71%	-	-
11/13	754	772	743	762	+0.53%	113,100	-	-0.39%	-	-
11/12	768	769	758	758	-2.19%	52,600	-	-0.79%	-	-
11/11	763	787	763	775	+0.65%	60,800	-	+1.71%	-	-
11/10	757	776	757	770	+1.72%	43,200	-	+1.32%	-	-
11/09	773	773	757	757	-1.94%	37,900	-	0%	-	-
11/06	783	783	767	772	-0.13%	57,800	-	+2.12%	-	-
11/05	783	785	772	773	0%	53,700	-	+2.52%	-	-
11/04	775	781	772	773	+0.26%	91,200	-	+2.93%	-	-
11/02	771	772	760	771	+0.92%	84,400	-	+2.94%	-	-
10/30	776	782	755	764	-0.52%	83,900	-	+2.14%	-	-
10/29	762	779	755	768	-0.9%	56,700	-	+2.81%	-	-
10/28	785	788	770	775	-1.9%	52,500	-	+3.89%	-	-
10/27	780	792	771	790	+0.51%	78,400	-	+6.18%	-	-
10/26	797	799	781	786	-1.13%	85,500	-	+6.07%	-	-
10/23	782	799	780	795	+2.98%	114,500	-	+7.72%	-	-
10/22	773	773	756	772	+0.26%	52,600	-	+4.89%	-	-
10/21	775	776	763	770	-0.65%	54,600	-	+4.9%	-	-
10/20	784	784	770	775	+0.13%	76,400	-	+5.73%	-	-
10/19	750	774	746	774	+3.75%	97,300	-	+5.88%	-	-
10/16	750	750	733	746	+0.13%	54,100	-	+2.33%	-	-
10/15	732	750	732	745	+1.92%	47,200	-	+2.19%	-	-
10/14	745	745	725	731	-1.88%	67,800	-	+0.41%	-	-
10/13	747	754	740	745	+1.09%	43,400	-	+2.34%	-	-
10/09	737	745	731	737	-0.94%	61,500	-	+1.24%	-	-
10/08	739	747	725	744	+0.54%	100,400	-	+2.2%	-	-
10/07	710	744	704	740	+4.23%	126,200	-	+1.51%	-	-
10/06	706	715	696	710	+0.14%	115,000	-	-2.61%	-	-
10/05	706	709	701	709	-0.14%	108,000	-	-3.01%	-	-
10/02	714	714	703	710	-1.39%	121,100	-	-3.01%	-	-
10/01	725	725	713	720	-0.14%	106,700	-	-1.91%	-	-
09/30	717	723	708	721	+1.12%	117,800	-	-1.9%	-	-
09/29	722	722	696	713	-1.11%	160,600	-	-3.13%	-	-
09/28	722	724	713	721	-1.5%	96,000	-	-2.44%	-	-
09/25	747	753	727	732	-1.88%	151,400	-	-0.95%	-	-
09/24	737	762	736	746	+1.36%	138,400	-	+0.81%	-	-
09/18	727	736	720	736	+1.24%	155,900	-	-0.67%	-	-
09/17	725	736	719	727	+0.97%	80,500	-	-2.02%	-	-
09/16	729	730	717	720	-0.41%	107,200	-	-3.1%	-	-
09/15	724	731	719	723	-0.41%	111,000	-	-2.82%	-	-
09/14	737	737	721	726	-1.36%	169,600	-	-2.55%	-	-
09/11	740	740	733	736	+0.14%	139,200	-	-1.21%	-	-
09/10	740	748	729	735	+0.68%	122,400	-	-1.34%	-	-
09/09	730	733	728	730	-0.41%	63,400	-	-2.01%	-	-
09/08	730	734	724	733	+0.41%	94,800	-	-1.74%	-	-
09/07	729	735	727	730	+0.55%	66,100	-	-2.28%	-	-
09/04	730	737	725	726	-0.95%	59,600	-	-2.94%	-	-
09/03	728	739	728	733	-0.68%	68,700	-	-2.14%	-	-
09/02	746	747	733	738	-1.86%	61,900	-	-1.6%	-	-
09/01	751	755	746	752	+0.27%	55,000	-	+0.13%	-	-
08/31	761	771	747	750	-0.92%	91,600	-	-0.13%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2009/08/11～2010/01/08

株価推移

開示資料

決算

株式

チャート