ヒューリック（3003）の株価チャート

2010/07/23

2010/02/26～2010/07/23

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
07/23	603	619	592	615	+2.16%	43,000	-	-0.49%	-	-
07/22	595	608	595	602	-0.17%	33,400	-	-2.75%	-	-
07/21	612	615	601	603	-0.99%	27,200	-	-2.9%	-	-
07/20	610	613	608	609	-1.77%	27,800	-	-2.25%	-	-
07/16	624	625	615	620	-0.8%	46,200	-	-0.64%	-	-
07/15	624	626	619	625	+0.16%	34,500	-	+0.16%	-	-
07/14	622	627	613	624	+1.96%	44,800	-	0%	-	-
07/13	624	624	611	612	-1.45%	33,100	-	-1.92%	-	-
07/12	621	628	619	621	+0.32%	62,000	-	-0.48%	-	-
07/09	621	621	616	619	+0.65%	27,300	-	-0.96%	-	-
07/08	614	615	607	615	+3.54%	63,000	-	-1.76%	-	-
07/07	601	604	586	594	-1.98%	24,600	-	-5.41%	-	-
07/06	601	608	596	606	+1%	28,500	-	-3.81%	-	-
07/05	585	603	585	600	+1.52%	24,000	-	-5.06%	-	-
07/02	598	598	589	591	-1.01%	35,700	-	-6.78%	-	-
07/01	600	600	583	597	+0.34%	60,200	-	-6.28%	-	-
06/30	605	605	588	595	-2.3%	50,100	-	-6.74%	-	-
06/29	615	617	608	609	-1.3%	52,900	-	-4.69%	-	-
06/28	614	620	603	617	-0.96%	163,800	-	-3.74%	-	-
06/25	633	642	621	623	-3.11%	382,500	-	-3.11%	-	-
06/24	649	650	641	643	-0.77%	65,000	-	-0.31%	-	-
06/23	653	655	648	648	-1.22%	37,900	-	+0.31%	-	-
06/22	655	657	648	656	+0.31%	34,800	-	+1.23%	-	-
06/21	653	657	650	654	+0.77%	48,900	-	+0.77%	-	-
06/18	651	654	648	649	-0.15%	37,900	-	-0.31%	-	-
06/17	654	654	650	650	0%	27,900	-	-0.46%	-	-
06/16	648	652	645	650	+1.56%	35,100	-	-0.76%	-	-
06/15	640	644	639	640	+0.31%	20,700	-	-2.74%	-	-
06/14	639	640	636	638	+1.27%	28,400	-	-3.33%	-	-
06/11	635	635	620	630	+0.8%	74,200	-	-4.83%	-	-
06/10	628	628	620	625	+0.48%	26,700	-	-5.87%	-	-
06/09	620	624	612	622	+0.65%	35,200	-	-6.75%	-	-
06/08	622	628	618	618	-1.28%	38,800	-	-8.04%	-	-
06/07	648	648	626	626	-4.43%	51,300	-	-7.4%	-	-
06/04	653	658	652	655	-0.3%	25,400	-	-3.68%	-	-
06/03	655	660	649	657	+1.55%	31,200	-	-3.95%	-	-
06/02	650	655	647	647	-0.92%	29,600	-	-5.96%	-	-
06/01	666	666	652	653	-1.06%	33,400	-	-5.64%	-	-
05/31	658	665	655	660	+1.23%	50,400	-	-5.17%	-	-
05/28	654	662	651	652	+1.24%	77,200	-	-6.86%	-	-
05/27	622	645	622	644	+4.04%	61,800	-	-8.52%	-	-
05/26	650	650	612	619	-4.92%	125,100	-	-12.69%	-	-
05/25	661	666	650	651	-2.4%	52,600	-	-8.95%	-	-
05/24	671	675	659	667	+0.91%	42,700	-	-7.23%	-	-
05/21	678	678	654	661	-3.5%	77,900	-	-8.45%	-	-
05/20	685	691	684	685	-0.44%	27,900	-	-5.52%	-	-
05/19	699	699	683	688	-0.29%	66,300	-	-5.36%	-	-
05/18	696	700	689	690	-0.29%	34,600	-	-5.22%	-	-
05/17	703	706	690	692	-2.26%	72,500	-	-5.08%	-	-
05/14	705	712	702	708	-0.14%	71,100	-	-3.01%	-	-
05/13	704	713	703	709	+0.85%	48,700	-	-3.01%	-	-
05/12	709	712	700	703	+0.43%	64,200	-	-3.83%	-	-
05/11	705	706	697	700	+2.19%	115,500	-	-4.37%	-	-
05/10	680	689	679	685	+0.44%	64,500	-	-6.42%	-	-
05/07	700	703	679	682	-3.81%	109,000	-	-6.96%	-	-
05/06	735	735	708	709	-2.74%	96,900	-	-3.41%	-	-
04/30	731	736	726	729	+0.69%	68,200	-	-0.68%	-	-
04/28	725	732	724	724	-2.43%	75,500	-	-1.23%	-	-
04/27	745	746	739	742	-0.93%	33,000	-	+1.37%	-	-
04/26	751	751	744	749	+1.08%	62,100	-	+2.6%	-	-
04/23	740	747	737	741	-0.8%	67,600	-	+1.79%	-	-
04/22	758	760	736	747	-2.1%	89,100	-	+2.89%	-	-
04/21	763	768	758	763	+0.79%	70,900	-	+5.39%	-	-
04/20	751	764	750	757	+0.93%	44,300	-	+4.85%	-	-
04/19	760	760	743	750	-2.22%	47,800	-	+4.17%	-	-
04/16	782	782	754	767	-1.29%	103,000	-	+6.82%	-	-
04/15	769	781	766	777	+3.05%	74,800	-	+8.52%	-	-
04/14	740	765	736	754	+2.45%	91,000	-	+5.75%	-	-
04/13	739	739	731	736	+0.14%	28,500	-	+3.52%	-	-
04/12	740	740	731	735	+0.68%	49,000	-	+3.52%	-	-
04/09	715	731	715	730	+1.53%	43,500	-	+2.96%	-	-
04/08	719	724	715	719	-0.14%	42,000	-	+1.55%	-	-
04/07	719	723	717	720	+0.14%	42,900	-	+1.69%	-	-
04/06	725	725	717	719	-0.55%	31,800	-	+1.7%	-	-
04/05	721	724	717	723	+0.42%	38,000	-	+2.26%	-	-
04/02	727	727	719	720	0%	47,100	-	+1.84%	-	-
04/01	715	720	713	720	+1.55%	67,900	-	+1.98%	-	-
03/31	707	712	707	709	0%	59,500	-	+0.57%	-	-
03/30	709	710	701	709	+0.71%	55,900	-	+0.57%	-	-
03/29	709	709	703	704	-0.56%	40,500	-	-0.28%	-	-
03/26	700	708	696	708	+1.14%	61,000	-	+0.28%	-	-
03/25	698	700	696	700	0%	27,200	-	-0.85%	-	-
03/24	695	700	694	700	+1.01%	24,900	-	-0.99%	-	-
03/23	692	698	692	693	-0.29%	21,600	-	-1.98%	-	-
03/19	700	701	695	695	-0.57%	49,100	-	-1.84%	-	-
03/18	705	705	699	699	-0.85%	26,700	-	-1.27%	-	-
03/17	703	705	702	705	+0.28%	18,700	-	-0.42%	-	-
03/16	701	704	700	703	0%	28,000	-	-0.71%	-	-
03/15	703	705	701	703	0%	27,400	-	-0.57%	-	-
03/12	705	705	701	703	-0.57%	58,900	-	-0.57%	-	-
03/11	709	710	704	707	+0.14%	38,300	-	-0.14%	-	-
03/10	710	711	705	706	-0.14%	48,500	-	-0.28%	-	-
03/09	705	714	705	707	-0.28%	36,600	-	-0.14%	-	-
03/08	707	713	704	709	+0.14%	59,400	-	+0.14%	-	-
03/05	707	717	704	708	+0.28%	71,500	-	0%	-	-
03/04	716	716	706	706	-0.98%	34,700	-	-0.28%	-	-
03/03	715	718	710	713	-0.28%	31,500	-	+0.85%	-	-
03/02	710	715	706	715	0%	28,800	-	+1.13%	-	-
03/01	717	722	705	715	+0.7%	42,800	-	+1.13%	-	-
02/26	700	711	700	710	+1.14%	30,000	-	+0.42%	-	-

ヒューリック（3003）の株価チャート

2010/02/26～2010/07/23

株価推移

開示資料

決算

株式

チャート