ヒューリック（3003）の株価チャート

2012/01/31

2011/09/01～2012/01/31

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
2012
01/31	335	359	328	350	+4.48%	508,800	-	+6.71%	-	-
01/30	332	335	324	335	+0.3%	169,700	-	0%	-	-
01/27	342	344	333	334	-2.34%	168,600	-	-3.19%	-	-
01/26	349	349	336	342	-2.56%	244,200	-	-3.39%	-	-
01/25	341	351	337	351	+2.93%	240,300	-	-3.04%	-	-
01/24	330	341	325	341	+2.71%	266,400	-	-8.09%	-	-
01/23	335	335	330	332	+1.22%	260,800	-	-12.63%	-	-
01/20	317	329	316	328	+4.46%	259,900	-	-15.68%	-	-
01/19	314	317	312	314	-0.32%	103,700	-	-21.11%	-	-
01/18	317	317	310	315	+0.32%	112,900	-	-22.79%	-	-
01/17	308	315	306	314	+0.64%	170,000	-	-24.88%	-	-
01/16	306	312	299	312	+0.97%	237,600	-	-27.1%	-	-
01/13	309	312	305	309	+0.98%	198,800	-	-29.45%	-	-
01/12	312	314	303	306	-2.55%	223,300	-	-31.7%	-	-
01/11	320	322	311	314	-1.88%	221,600	-	-31.44%	-	-
01/10	313	320	310	320	+2.89%	138,500	-	-31.62%	-	-
01/06	317	319	306	311	-2.2%	175,900	-	-34.66%	-	-
01/05	320	324	317	318	-1.24%	168,000	-	-34.7%	-	-
01/04	324	325	319	322	-0.31%	154,200	-	-35.08%	-	-
2011
12/30	318	323	316	323	+0.62%	249,900	-	-36.17%	-	-
12/29	322	326	318	321	-0.93%	348,700	-	-37.67%	-	-
12/28	325	328	317	324	-2.7%	767,900	-	-38.29%	-	-
12/27	328	333	317	333	+1.52%	1,910,500	-	-37.76%	-	-
12/26	328	338	328	328	-19.61%	757,800	-	-39.71%	-	-
12/22	408	408	408	408	-19.69%	16,200	-	-26.35%	-	-
12/21	508	508	508	508	-16.45%	15,300	-	-9.45%	-	-
12/20	544	620	537	608	+11.76%	56,200	-	+7.8%	-	-
12/19	554	554	541	544	-1.27%	26,000	-	-3.37%	-	-
12/16	565	565	551	551	-1.78%	36,300	-	-2.3%	-	-
12/15	564	570	561	561	-0.53%	30,100	-	-0.71%	-	-
12/14	570	570	560	564	-0.53%	32,600	-	-0.53%	-	-
12/13	561	571	559	567	+0.35%	26,700	-	0%	-	-
12/12	562	568	562	565	+1.25%	20,400	-	-0.7%	-	-
12/09	557	565	557	558	-0.71%	52,100	-	-2.11%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2011/09/01～2012/01/31

株価推移

開示資料

決算

株式

チャート