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

2010/10/07

2010/05/18～2010/10/07

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
2010
10/07	636	650	633	644	-0.16%	88,300	-	+4.72%	-	-
10/06	620	649	617	645	+4.54%	91,100	-	+5.22%	-	-
10/05	607	619	600	617	+1.48%	49,500	-	+0.82%	-	-
10/04	623	623	608	608	-1.78%	20,300	-	-0.49%	-	-
10/01	616	621	607	619	+1.48%	38,800	-	+1.48%	-	-
09/30	629	635	610	610	-3.48%	69,300	-	+0.16%	-	-
09/29	627	632	624	632	+1.44%	38,100	-	+3.95%	-	-
09/28	619	625	619	623	+0.81%	37,900	-	+2.81%	-	-
09/27	618	619	609	618	+0.98%	38,000	-	+2.15%	-	-
09/24	615	619	609	612	-0.65%	24,000	-	+1.32%	-	-
09/22	615	619	611	616	+0.98%	22,700	-	+1.99%	-	-
09/21	618	619	610	610	-0.33%	15,900	-	+1.16%	-	-
09/17	606	613	606	612	+1.49%	21,300	-	+1.49%	-	-
09/16	622	623	603	603	-3.05%	34,000	-	+0.17%	-	-
09/15	610	627	609	622	+1.97%	54,000	-	+3.32%	-	-
09/14	614	614	605	610	+0.16%	19,400	-	+1.33%	-	-
09/13	614	615	608	609	+0.33%	15,000	-	+1%	-	-
09/10	617	617	604	607	+0.33%	87,000	-	+0.5%	-	-
09/09	610	610	603	605	+0.5%	15,800	-	-0.17%	-	-
09/08	605	606	601	602	-1.95%	15,000	-	-0.82%	-	-
09/07	615	617	614	614	-0.65%	17,000	-	+0.99%	-	-
09/06	614	618	609	618	+1.64%	38,700	-	+1.48%	-	-
09/03	605	613	601	608	-0.16%	22,800	-	-0.16%	-	-
09/02	613	614	605	609	+0.16%	26,800	-	-0.16%	-	-
09/01	600	609	600	608	+2.18%	43,500	-	-0.65%	-	-
08/31	605	610	591	595	-3.57%	29,000	-	-2.94%	-	-
08/30	603	620	601	617	+3.18%	35,000	-	+0.49%	-	-
08/27	582	600	582	598	+2.75%	30,900	-	-2.61%	-	-
08/26	583	583	573	582	+0.34%	22,200	-	-5.37%	-	-
08/25	574	586	574	580	-0.68%	19,800	-	-5.69%	-	-
08/24	585	585	580	584	-0.51%	24,600	-	-5.19%	-	-
08/23	590	602	587	587	-0.68%	81,300	-	-4.86%	-	-
08/20	600	602	591	591	-2.48%	21,500	-	-4.52%	-	-
08/19	602	610	599	606	+0.83%	29,600	-	-2.26%	-	-
08/18	600	606	592	601	+1.01%	25,500	-	-3.22%	-	-
08/17	596	598	592	595	-1%	29,100	-	-4.19%	-	-
08/16	600	604	598	601	-0.17%	18,000	-	-3.38%	-	-
08/13	610	610	601	602	-1.31%	34,200	-	-3.37%	-	-
08/12	610	612	604	610	-0.49%	63,500	-	-2.09%	-	-
08/11	620	624	610	613	-2.08%	36,200	-	-1.61%	-	-
08/10	646	646	625	626	-2.95%	28,900	-	+0.64%	-	-
08/09	644	645	637	645	+0.31%	18,500	-	+3.86%	-	-
08/06	637	646	637	643	+0.31%	42,000	-	+3.88%	-	-
08/05	640	642	635	641	+2.07%	26,100	-	+3.89%	-	-
08/04	628	635	623	628	-0.95%	33,000	-	+1.95%	-	-
08/03	628	642	625	634	+1.44%	36,100	-	+3.09%	-	-
08/02	644	644	625	625	-2.04%	75,700	-	+1.79%	-	-
07/30	642	642	629	638	-0.16%	66,300	-	+3.91%	-	-
07/29	639	643	630	639	+0.63%	89,900	-	+4.07%	-	-
07/28	625	641	621	635	+2.25%	82,800	-	+3.25%	-	-
07/27	622	623	615	621	-0.16%	20,700	-	+0.98%	-	-
07/26	619	626	618	622	+1.14%	32,600	-	+0.81%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2010/05/18～2010/10/07

株価推移

開示資料

決算

株式

チャート