ヒューリック（3003）の株価チャート

2011/12/08

2011/07/14～2011/12/08

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
12/08	560	565	560	562	-0.18%	13,000	-	-1.4%	-	-
12/07	563	569	556	563	+1.26%	24,000	-	-1.4%	-	-
12/06	565	576	554	556	-2.28%	55,900	-	-2.8%	-	-
12/05	561	569	561	569	+2.34%	18,600	-	-0.7%	-	-
12/02	554	557	553	556	+1.46%	14,800	-	-3.14%	-	-
12/01	547	554	542	548	+1.11%	50,600	-	-4.53%	-	-
11/30	563	563	537	542	-5.08%	60,000	-	-5.74%	-	-
11/29	565	571	560	571	+2.51%	19,300	-	-1.04%	-	-
11/28	556	566	551	557	+1.09%	18,700	-	-3.3%	-	-
11/25	560	567	551	551	-1.96%	22,900	-	-4.51%	-	-
11/24	564	571	559	562	-2.09%	32,200	-	-2.77%	-	-
11/22	563	574	562	574	+0.7%	28,300	-	-0.69%	-	-
11/21	561	570	561	570	+1.6%	13,200	-	-1.38%	-	-
11/18	566	569	556	561	-2.43%	18,800	-	-2.94%	-	-
11/17	575	578	563	575	0%	15,400	-	-0.69%	-	-
11/16	582	582	574	575	-0.69%	12,200	-	-0.52%	-	-
11/15	578	583	577	579	-0.86%	11,500	-	+0.35%	-	-
11/14	584	585	581	584	+0.34%	8,500	-	+1.21%	-	-
11/11	584	584	574	582	-0.34%	15,200	-	+1.04%	-	-
11/10	582	584	576	584	-1.68%	20,000	-	+1.39%	-	-
11/09	581	594	580	594	+2.24%	16,000	-	+3.13%	-	-
11/08	591	600	579	581	-2.35%	23,500	-	+0.87%	-	-
11/07	586	595	584	595	+1.02%	17,400	-	+3.12%	-	-
11/04	580	594	572	589	+2.97%	12,700	-	+1.9%	-	-
11/02	582	586	572	572	-3.38%	28,600	-	-1.21%	-	-
11/01	588	594	584	592	+1.2%	23,600	-	+2.25%	-	-
10/31	586	596	584	585	+0.69%	23,200	-	+1.39%	-	-
10/28	583	590	579	581	+0.35%	33,600	-	+0.69%	-	-
10/27	574	580	569	579	+1.58%	26,700	-	+0.35%	-	-
10/26	569	572	564	570	-0.18%	12,800	-	-1.21%	-	-
10/25	575	577	569	571	-1.55%	14,900	-	-1.38%	-	-
10/24	574	583	572	580	+2.29%	15,600	-	-0.51%	-	-
10/21	565	574	565	567	-0.53%	11,500	-	-3.24%	-	-
10/20	565	570	561	570	+0.35%	16,300	-	-3.39%	-	-
10/19	575	575	566	568	+0.35%	14,100	-	-4.38%	-	-
10/18	576	576	565	566	-1.91%	35,300	-	-5.51%	-	-
10/17	570	583	570	577	+1.23%	22,200	-	-4.63%	-	-
10/14	570	574	568	570	-1.38%	11,400	-	-6.4%	-	-
10/13	565	580	565	578	+3.03%	66,800	-	-5.86%	-	-
10/12	562	569	561	561	-0.18%	18,800	-	-9.22%	-	-
10/11	558	570	553	562	-1.06%	43,500	-	-9.79%	-	-
10/07	565	577	565	568	0%	24,600	-	-9.55%	-	-
10/06	568	574	561	568	+0.53%	15,700	-	-10.13%	-	-
10/05	583	587	564	565	-2.92%	26,400	-	-11.16%	-	-
10/04	590	591	574	582	-1.69%	31,700	-	-8.92%	-	-
10/03	614	614	577	592	-3.58%	51,300	-	-7.64%	-	-
09/30	624	629	611	614	-1.6%	43,700	253億7685万	-4.36%	-	1.05
09/29	590	624	580	624	+2.46%	62,900	-	-2.8%	-	-
09/28	571	610	571	609	+6.84%	49,700	-	-5.14%	-	-
09/27	552	571	552	570	+3.45%	34,200	-	-11.21%	-	-
09/26	580	580	551	551	-5%	34,900	-	-14.31%	-	-
09/22	575	584	559	580	+0.87%	36,600	-	-10.22%	-	-
09/21	594	602	575	575	-2.04%	53,100	-	-11.27%	-	-
09/20	599	612	587	587	-5.02%	66,100	-	-9.83%	-	-
09/16	626	632	602	618	-8.58%	163,900	-	-5.36%	-	-
09/15	670	676	669	676	+1.81%	14,300	-	+3.52%	-	-
09/14	672	675	663	664	-0.3%	15,200	-	+2%	-	-
09/13	658	675	655	666	+0.6%	39,900	-	+2.46%	-	-
09/12	675	675	662	662	-2.93%	30,100	-	+2.16%	-	-
09/09	695	711	682	682	-4.21%	84,000	-	+5.57%	-	-
09/08	710	714	705	712	+1.71%	27,100	-	+10.56%	-	-
09/07	688	704	684	700	+2.19%	31,600	-	+9.03%	-	-
09/06	679	685	675	685	+0.29%	36,000	-	+6.86%	-	-
09/05	683	685	678	683	0%	24,000	-	+6.55%	-	-
09/02	667	685	667	683	+1.64%	33,300	-	+6.55%	-	-
09/01	684	685	668	672	-1.9%	26,200	-	+4.84%	-	-
08/31	665	685	659	685	+4.42%	32,600	-	+6.7%	-	-
08/30	648	660	648	656	+2.18%	15,500	-	+2.02%	-	-
08/29	640	647	635	642	+0.63%	26,300	-	-0.47%	-	-
08/26	628	640	624	638	+2.41%	23,600	-	-1.39%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2011/07/14～2011/12/08

株価推移

開示資料

決算

株式

チャート