ヒューリック（3003）の株価チャート

2011/08/25

2011/04/01～2011/08/25

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
08/25	624	640	623	623	+1.47%	31,600	-	-4.15%	-	-
08/24	625	631	612	614	-0.49%	28,300	-	-6.12%	-	-
08/23	611	621	609	617	+2.15%	34,000	-	-6.23%	-	-
08/22	608	620	604	604	-1.31%	14,600	-	-8.9%	-	-
08/19	609	617	609	612	-1.45%	22,700	-	-8.25%	-	-
08/18	628	631	620	621	-1.9%	21,300	-	-7.59%	-	-
08/17	635	637	628	633	-0.16%	19,700	-	-6.36%	-	-
08/16	634	640	628	634	+0.16%	22,900	-	-6.63%	-	-
08/15	637	641	625	633	+1.93%	19,100	-	-7.32%	-	-
08/12	644	644	618	621	-2.05%	31,200	-	-9.48%	-	-
08/11	627	650	627	634	-0.47%	46,700	-	-8.12%	-	-
08/10	630	645	630	637	+3.58%	47,700	-	-8.08%	-	-
08/09	600	620	589	615	-0.32%	59,700	-	-11.76%	-	-
08/08	631	631	610	617	-3.59%	44,000	-	-12.11%	-	-
08/05	641	649	632	640	-3.18%	56,000	-	-9.35%	-	-
08/04	666	685	657	661	-0.75%	41,400	-	-6.77%	-	-
08/03	679	680	661	666	-2.63%	43,100	-	-6.46%	-	-
08/02	691	698	682	684	-1.58%	23,200	-	-4.07%	-	-
08/01	689	705	683	695	+1.76%	28,600	-	-2.8%	-	-
07/29	680	693	680	683	0%	30,200	-	-4.61%	-	-
07/28	700	700	676	683	-2.71%	38,200	-	-5.01%	-	-
07/27	708	711	700	702	-1.27%	29,700	-	-2.64%	-	-
07/26	708	717	705	711	+0.57%	30,300	-	-1.52%	-	-
07/25	713	713	701	707	-0.98%	34,600	-	-2.21%	-	-
07/22	714	718	713	714	-0.28%	33,000	-	-1.38%	-	-
07/21	719	722	715	716	-0.42%	13,400	-	-1.24%	-	-
07/20	720	726	719	719	-0.55%	16,200	-	-0.96%	-	-
07/19	721	726	718	723	+0.7%	26,200	-	-0.55%	-	-
07/15	719	723	716	718	-0.55%	22,500	-	-1.37%	-	-
07/14	721	729	721	722	-0.55%	27,800	-	-0.96%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2011/04/01～2011/08/25

株価推移

開示資料

決算

株式

チャート