ヒューリック（3003）の株価チャート

2011/01/12

2010/08/13～2011/01/12

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
2011
01/12	759	760	750	751	-0.66%	38,700	-	+3.87%	-	-
01/11	749	760	749	756	-0.13%	33,300	-	+5.15%	-	-
01/07	765	765	756	757	-0.79%	39,600	-	+5.87%	-	-
01/06	759	764	756	763	+1.06%	28,800	-	+7.31%	-	-
01/05	758	760	753	755	+0.27%	36,600	-	+6.94%	-	-
01/04	747	755	747	753	+1.62%	60,200	-	+7.26%	-	-
2010
12/30	743	748	740	741	-0.4%	41,200	-	+6.16%	-	-
12/29	742	745	739	744	+0.27%	32,500	-	+7.05%	-	-
12/28	745	745	725	742	-1.07%	98,100	-	+7.38%	-	-
12/27	743	756	742	750	+1.35%	193,700	-	+9.17%	-	-
12/24	749	750	738	740	-0.94%	63,300	-	+8.19%	-	-
12/22	749	751	746	747	+0.27%	49,200	-	+9.85%	-	-
12/21	736	747	736	745	+1.5%	72,600	-	+10.21%	-	-
12/20	718	735	714	734	+2.66%	110,400	-	+9.23%	-	-
12/17	724	740	714	715	-1.24%	80,800	-	+7.04%	-	-
12/16	720	727	719	724	+0.7%	41,300	-	+8.87%	-	-
12/15	720	725	712	719	+0.56%	79,700	-	+8.77%	-	-
12/14	692	715	689	715	+3.92%	101,200	-	+8.5%	-	-
12/13	679	688	678	688	+2.23%	51,400	-	+4.88%	-	-
12/10	673	683	673	673	-0.59%	133,400	-	+2.91%	-	-
12/09	679	679	674	677	+0.15%	39,100	-	+3.68%	-	-
12/08	668	676	667	676	+0.45%	71,200	-	+3.84%	-	-
12/07	674	675	669	673	+0.75%	41,200	-	+3.7%	-	-
12/06	662	671	662	668	+0.75%	64,200	-	+3.25%	-	-
12/03	664	664	661	663	+0.61%	34,800	-	+2.79%	-	-
12/02	660	664	659	659	+0.76%	31,300	-	+2.49%	-	-
12/01	641	656	640	654	+1.4%	34,000	-	+2.03%	-	-
11/30	661	664	645	645	-2.27%	55,000	-	+0.78%	-	-
11/29	657	665	657	660	+0.61%	41,900	-	+3.29%	-	-
11/26	652	657	652	656	+0.92%	47,000	-	+2.98%	-	-
11/25	651	653	647	650	0%	22,600	-	+2.36%	-	-
11/24	651	654	648	650	-0.76%	24,700	-	+2.52%	-	-
11/22	653	658	651	655	+0.61%	31,000	-	+3.48%	-	-
11/19	660	662	648	651	-0.31%	32,700	-	+3.17%	-	-
11/18	646	653	641	653	+1.24%	48,000	-	+3.65%	-	-
11/17	641	646	641	645	+0.31%	30,400	-	+2.54%	-	-
11/16	648	648	639	643	+0.16%	38,400	-	+2.39%	-	-
11/15	643	646	639	642	-0.16%	30,100	-	+2.23%	-	-
11/12	636	657	636	643	+1.1%	101,600	-	+2.39%	-	-
11/11	639	640	630	636	-1.09%	90,100	-	+1.27%	-	-
11/10	650	652	638	643	-0.92%	78,500	-	+2.55%	-	-
11/09	643	650	643	649	+0.46%	19,500	-	+3.67%	-	-
11/08	655	655	644	646	-0.46%	75,600	-	+3.53%	-	-
11/05	650	659	648	649	+1.41%	102,800	-	+4.17%	-	-
11/04	631	650	631	640	+1.91%	116,000	-	+2.89%	-	-
11/02	632	632	624	628	+0.16%	43,900	-	+0.96%	-	-
11/01	624	630	621	627	+1.46%	64,800	-	+0.97%	-	-
10/29	614	619	613	618	+0.32%	59,800	-	-0.48%	-	-
10/28	618	619	614	616	-0.65%	68,200	-	-0.81%	-	-
10/27	615	623	615	620	+0.49%	41,400	-	0%	-	-
10/26	617	621	615	617	0%	34,100	-	-0.48%	-	-
10/25	629	629	615	617	-1.44%	39,400	-	-0.32%	-	-
10/22	622	628	618	626	+2.29%	62,400	-	+0.97%	-	-
10/21	608	615	606	612	+0.49%	32,100	-	-1.13%	-	-
10/20	607	612	605	609	-0.81%	28,700	-	-1.62%	-	-
10/19	618	625	614	614	-0.81%	45,300	-	-0.81%	-	-
10/18	620	625	615	619	-0.64%	42,700	-	+0.16%	-	-
10/15	627	631	622	623	-0.64%	41,200	-	+0.81%	-	-
10/14	620	632	616	627	+1.95%	55,500	-	+1.62%	-	-
10/13	619	625	614	615	-0.49%	31,500	-	-0.32%	-	-
10/12	643	643	616	618	-2.98%	55,600	-	+0.16%	-	-
10/08	639	648	634	637	-1.09%	63,900	-	+3.41%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2010/08/13～2011/01/12

株価推移

開示資料

決算

株式

チャート