ヒューリック（3003）の株価チャート

2011/07/13

2011/02/17～2011/07/13

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
07/13	720	731	720	726	+0.83%	32,300	-	-0.55%	-	-
07/12	716	723	716	720	-0.28%	23,500	-	-1.5%	-	-
07/11	713	722	713	722	+0.42%	24,400	-	-1.37%	-	-
07/08	720	728	719	719	+0.14%	38,100	-	-1.91%	-	-
07/07	717	721	716	718	+0.14%	45,400	-	-2.18%	-	-
07/06	725	726	714	717	-1.92%	81,400	-	-2.45%	-	-
07/05	736	736	731	731	-0.68%	25,900	-	-0.68%	-	-
07/04	728	737	724	736	+2.51%	45,900	-	-0.27%	-	-
07/01	725	728	717	718	-0.97%	39,800	-	-2.71%	-	-
06/30	718	725	716	725	+0.97%	45,000	299億6452万	-1.89%	-	1.24
06/29	714	718	709	718	+1.56%	47,500	-	-2.97%	-	-
06/28	718	718	700	707	-0.84%	266,600	-	-4.59%	-	-
06/27	723	727	707	713	-3.39%	549,500	-	-3.91%	-	-
06/24	743	747	738	738	-1.07%	81,100	-	-0.67%	-	-
06/23	734	748	734	746	+0.67%	66,900	-	+0.4%	-	-
06/22	733	743	732	741	+1.23%	64,000	-	-0.27%	-	-
06/21	733	733	725	732	+0.55%	42,000	-	-1.48%	-	-
06/20	722	734	722	728	+0.55%	64,100	-	-2.02%	-	-
06/17	738	738	724	724	-1.76%	41,300	-	-2.69%	-	-
06/16	743	746	737	737	-1.6%	43,600	-	-0.94%	-	-
06/15	749	751	746	749	+0.4%	36,200	-	+0.54%	-	-
06/14	742	750	740	746	+0.81%	40,400	-	+0.13%	-	-
06/13	742	745	739	740	-0.94%	27,200	-	-0.8%	-	-
06/10	750	754	745	747	-0.27%	70,900	-	0%	-	-
06/09	744	750	742	749	+0.27%	19,100	-	+0.13%	-	-
06/08	749	752	742	747	+0.13%	46,700	-	-0.13%	-	-
06/07	746	749	741	746	+0.13%	25,800	-	-0.27%	-	-
06/06	748	749	741	745	+0.4%	32,900	-	-0.4%	-	-
06/03	750	750	738	742	-1.07%	45,700	-	-0.8%	-	-
06/02	751	752	744	750	-0.92%	41,800	-	+0.27%	-	-
06/01	760	760	749	757	0%	40,700	-	+1.34%	-	-
05/31	750	758	746	757	+0.93%	45,600	-	+1.47%	-	-
05/30	747	750	741	750	+0.4%	25,400	-	+0.54%	-	-
05/27	749	752	744	747	-0.13%	38,800	-	+0.27%	-	-
05/26	739	749	737	748	+1.63%	32,100	-	+0.4%	-	-
05/25	735	739	733	736	-0.54%	16,700	-	-1.08%	-	-
05/24	740	741	734	740	+0.14%	34,900	-	-0.67%	-	-
05/23	742	742	734	739	-0.14%	21,700	-	-0.67%	-	-
05/20	742	744	737	740	+0.14%	14,300	-	-0.54%	-	-
05/19	745	749	738	739	-0.81%	28,100	-	-0.67%	-	-
05/18	730	747	730	745	+1.5%	26,900	-	+0.13%	-	-
05/17	737	737	727	734	-0.41%	37,900	-	-1.34%	-	-
05/16	741	741	730	737	-0.81%	46,200	-	-0.94%	-	-
05/13	753	754	732	743	-1.33%	76,200	-	-0.13%	-	-
05/12	755	759	750	753	-0.92%	44,900	-	+1.21%	-	-
05/11	764	774	757	760	-0.26%	49,100	-	+2.29%	-	-
05/10	760	765	755	762	+0.13%	37,000	-	+2.56%	-	-
05/09	764	764	755	761	-0.52%	44,200	-	+2.42%	-	-
05/06	760	765	756	765	+0.79%	24,500	-	+3.1%	-	-
05/02	749	760	747	759	+1.74%	45,100	-	+2.57%	-	-
04/28	743	751	740	746	+0.4%	53,200	-	+0.95%	-	-
04/27	740	744	737	743	+0.54%	57,600	-	+0.68%	-	-
04/26	740	742	733	739	0%	43,400	-	+0.14%	-	-
04/25	734	742	734	739	+0.27%	21,700	-	+0.27%	-	-
04/22	736	742	732	737	-0.67%	27,000	-	+0.14%	-	-
04/21	741	744	735	742	+0.27%	32,300	-	+1.37%	-	-
04/20	734	744	733	740	+1.37%	39,400	-	+1.65%	-	-
04/19	730	738	726	730	-1.22%	45,500	-	+0.69%	-	-
04/18	736	742	735	739	-0.14%	22,000	-	+2.21%	-	-
04/15	735	744	735	740	-0.13%	22,700	-	+2.49%	-	-
04/14	730	741	729	741	+0.54%	33,400	-	+2.63%	-	-
04/13	730	742	729	737	-0.41%	48,600	-	+2.22%	-	-
04/12	738	745	734	740	-0.13%	37,800	-	+2.64%	-	-
04/11	739	744	730	741	+0.27%	28,900	-	+2.77%	-	-
04/08	727	746	726	739	+1.65%	68,200	-	+2.5%	-	-
04/07	729	740	726	727	-0.41%	37,900	-	+0.97%	-	-
04/06	736	737	728	730	-0.82%	51,100	-	+1.39%	-	-
04/05	746	750	730	736	-1.47%	54,000	-	+2.08%	-	-
04/04	747	750	744	747	0%	27,200	-	+3.61%	-	-
04/01	753	754	746	747	-0.66%	31,800	-	+3.75%	-	-
03/31	754	754	744	752	-0.27%	39,600	-	+4.59%	-	-
03/30	740	757	733	754	+2.03%	73,100	-	+5.16%	-	-
03/29	733	739	723	739	+1.51%	53,900	-	+3.21%	-	-
03/28	730	731	719	728	0%	42,200	-	+1.68%	-	-
03/25	733	733	720	728	+1.11%	48,200	-	+1.68%	-	-
03/24	720	738	720	720	-1.5%	47,600	-	+0.42%	-	-
03/23	736	739	718	731	+0.41%	59,500	-	+1.95%	-	-
03/22	708	735	702	728	+4.3%	60,800	-	+1.53%	-	-
03/18	662	712	662	698	+6.73%	85,500	-	-2.65%	-	-
03/17	620	676	620	654	+2.19%	90,200	-	-8.91%	-	-
03/16	623	663	616	640	-1.99%	113,700	-	-11.23%	-	-
03/15	604	654	574	653	-3.12%	111,800	-	-9.93%	-	-
03/14	625	715	615	674	-7.67%	72,400	-	-7.42%	-	-
03/11	740	741	725	730	+0.55%	146,100	-	-0.14%	-	-
03/10	730	732	726	726	-0.95%	26,200	-	-0.82%	-	-
03/09	735	740	733	733	+0.55%	29,000	-	0%	-	-
03/08	733	735	726	729	-0.14%	29,000	-	-0.68%	-	-
03/07	735	735	727	730	-1.35%	29,700	-	-0.54%	-	-
03/04	740	745	737	740	+0.54%	22,200	-	+0.82%	-	-
03/03	739	739	727	736	+1.66%	17,300	-	+0.27%	-	-
03/02	733	738	724	724	-2.03%	36,600	-	-1.5%	-	-
03/01	743	750	737	739	-0.27%	27,900	-	+0.41%	-	-
02/28	726	741	723	741	+2.35%	64,100	-	+0.68%	-	-
02/25	710	727	710	724	+1.26%	25,500	-	-1.63%	-	-
02/24	727	727	715	715	-0.69%	32,000	-	-3.12%	-	-
02/23	724	736	720	720	-1.23%	51,100	-	-2.83%	-	-
02/22	734	734	723	729	-0.68%	38,600	-	-2.02%	-	-
02/21	728	735	722	734	+0.27%	55,200	-	-1.48%	-	-
02/18	730	734	727	732	-0.14%	34,700	-	-2.01%	-	-
02/17	729	733	728	733	+0.41%	36,400	-	-2.14%	-	-

ヒューリック（3003）の株価チャート

2011/02/17～2011/07/13

株価推移

開示資料

決算

株式

チャート