ヒューリック（3003）の株価チャート

2012/11/07

2012/06/18～2012/11/07

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
11/07	651	656	620	644	-0.16%	1,602,800	-	+12.39%	-	-
11/06	665	667	642	645	-4.02%	1,344,300	-	+13.96%	-	-
11/05	665	683	661	672	+0.3%	1,185,000	-	+20%	-	-
11/02	682	715	665	670	-2.47%	3,127,600	-	+21.38%	-	-
11/01	635	689	634	687	+8.53%	2,676,500	-	+26.29%	-	-
10/31	607	633	591	633	+4.8%	2,112,500	-	+18.32%	-	-
10/30	611	636	602	604	-2.74%	2,551,500	-	+14.39%	-	-
10/29	567	630	565	621	+10.89%	2,934,700	-	+18.97%	-	-
10/26	561	572	555	560	+0.18%	707,200	-	+8.74%	-	-
10/25	554	561	549	559	+1.08%	711,400	-	+9.39%	-	-
10/24	537	563	537	553	-0.18%	835,700	-	+9.07%	-	-
10/23	564	566	545	554	-0.54%	626,600	-	+10.14%	-	-
10/22	557	562	551	557	-1.42%	739,700	-	+11.62%	-	-
10/19	568	574	558	565	+1.07%	675,000	-	+14.6%	-	-
10/18	554	570	553	559	+1.45%	907,000	-	+14.55%	-	-
10/17	568	582	549	551	-2.13%	1,685,800	-	+14.32%	-	-
10/16	546	571	544	563	+3.49%	1,444,300	-	+18.28%	-	-
10/15	527	549	524	544	+3.42%	909,000	-	+15.74%	-	-
10/12	522	530	519	526	-0.75%	905,600	-	+13.12%	-	-
10/11	512	534	506	530	+5.16%	1,318,800	-	+15.22%	-	-
10/10	505	512	502	504	-1.95%	682,300	-	+11.01%	-	-
10/09	512	523	512	514	+0.59%	946,900	-	+14.22%	-	-
10/05	499	514	493	511	+2%	1,125,800	-	+14.83%	-	-
10/04	490	510	490	501	+2.66%	1,019,100	-	+13.61%	-	-
10/03	477	489	475	488	+2.31%	704,300	-	+11.67%	-	-
10/02	485	487	474	477	-1.85%	639,800	-	+9.91%	-	-
10/01	475	487	469	486	+2.97%	770,700	-	+12.76%	-	-
09/28	479	483	465	472	0%	1,111,200	-	+10.28%	-	-
09/27	469	473	459	472	+1.07%	453,400	-	+10.8%	-	-
09/26	467	472	462	467	+0.65%	654,000	-	+9.88%	-	-
09/25	449	466	449	464	+2.65%	602,000	-	+9.69%	-	-
09/24	438	453	437	452	+1.8%	476,600	-	+7.36%	-	-
09/21	459	462	442	444	-1.55%	1,318,600	-	+5.71%	-	-
09/20	461	471	449	451	-4.25%	740,200	-	+7.64%	-	-
09/19	453	473	451	471	+3.74%	1,095,800	-	+12.95%	-	-
09/18	440	455	436	454	+3.18%	1,039,500	-	+9.66%	-	-
09/14	424	441	422	440	+4.27%	894,700	-	+6.8%	-	-
09/13	425	425	417	422	-0.71%	468,600	-	+2.68%	-	-
09/12	413	428	412	425	+2.41%	705,300	-	+3.66%	-	-
09/11	414	418	406	415	0%	496,200	-	+1.47%	-	-
09/10	412	416	407	415	0%	431,700	-	+1.72%	-	-
09/07	410	415	402	415	+3.23%	867,300	-	+1.72%	-	-
09/06	396	403	387	402	+1.52%	403,400	-	-1.23%	-	-
09/05	393	398	389	396	0%	317,700	-	-2.94%	-	-
09/04	408	408	392	396	-2.94%	362,700	-	-2.94%	-	-
09/03	388	413	387	408	+3.82%	929,000	-	-0.24%	-	-
08/31	399	401	388	393	-1.5%	716,500	-	-3.91%	-	-
08/30	410	410	393	399	-2.68%	610,500	-	-2.44%	-	-
08/29	398	411	397	410	+2.5%	374,000	-	+0.49%	-	-
08/28	408	410	395	400	-2.44%	604,000	-	-1.72%	-	-
08/27	417	418	408	410	-0.24%	509,000	-	+0.99%	-	-
08/24	423	425	411	411	-3.97%	427,600	-	+1.48%	-	-
08/23	430	431	420	428	-0.93%	509,600	-	+5.94%	-	-
08/22	427	432	423	432	+2.61%	623,700	-	+7.2%	-	-
08/21	423	426	419	421	-0.24%	273,700	-	+4.99%	-	-
08/20	421	428	418	422	+0.48%	538,200	-	+5.5%	-	-
08/17	409	420	405	420	+2.69%	586,100	-	+5.53%	-	-
08/16	400	409	400	409	+2.51%	346,000	-	+3.02%	-	-
08/15	412	414	397	399	-2.92%	569,600	-	+1.27%	-	-
08/14	407	412	400	411	+0.98%	710,900	-	+4.58%	-	-
08/13	399	408	397	407	+1.5%	485,900	-	+3.83%	-	-
08/10	405	406	394	401	-1.23%	533,800	-	+2.82%	-	-
08/09	403	406	399	406	+1%	390,100	-	+4.37%	-	-
08/08	396	405	393	402	+1.77%	791,100	-	+3.34%	-	-
08/07	393	397	386	395	-0.75%	673,500	-	+1.28%	-	-
08/06	406	409	396	398	-1.49%	562,800	-	+1.79%	-	-
08/03	413	418	399	404	-3.81%	1,192,100	-	+3.06%	-	-
08/02	402	423	402	420	+2.94%	1,216,100	-	+6.6%	-	-
08/01	419	421	401	408	-0.73%	643,500	-	+3.82%	-	-
07/31	420	420	399	411	-0.24%	1,548,900	-	+4.05%	-	-
07/30	388	413	385	412	+7.85%	1,423,700	-	+4.83%	-	-
07/27	382	388	377	382	-0.26%	1,082,200	-	-2.3%	-	-
07/26	390	391	379	383	+0.52%	951,900	-	-1.79%	-	-
07/25	370	381	366	381	+1.87%	799,800	-	-2.06%	-	-
07/24	379	381	368	374	-3.36%	839,900	-	-3.36%	-	-
07/23	398	405	382	387	+1.31%	1,632,400	-	+0.26%	-	-
07/20	396	400	374	382	-4.02%	1,371,400	-	-0.78%	-	-
07/19	399	405	389	398	-0.75%	1,093,700	-	+3.92%	-	-
07/18	384	412	384	401	+6.08%	1,884,400	-	+5.25%	-	-
07/17	375	390	373	378	+0.53%	958,200	-	0%	-	-
07/13	373	379	362	376	-3.34%	1,564,600	-	+0.27%	-	-
07/12	373	392	364	389	+8.96%	2,515,600	-	+4.29%	-	-
07/11	361	363	354	357	-1.92%	1,720,100	-	-3.51%	-	-
07/10	375	375	361	364	-2.93%	1,471,100	-	-1.09%	-	-
07/09	376	379	370	375	+1.08%	1,168,600	-	+2.46%	-	-
07/06	387	388	365	371	-2.11%	1,851,500	-	+2.2%	-	-
07/05	392	392	371	379	-4.53%	2,003,300	-	+5.28%	-	-
07/04	422	422	393	397	-5.7%	1,436,500	-	+11.2%	-	-
07/03	425	433	414	421	-0.47%	1,541,000	-	+19.26%	-	-
07/02	441	442	406	423	-3.2%	1,898,900	-	+21.55%	-	-
06/29	437	442	422	437	+0.92%	2,252,600	-	+27.41%	-	-
06/28	422	440	412	433	+4.34%	2,557,500	-	+28.49%	-	-
06/27	446	447	393	415	-6.95%	7,417,600	-	+25.38%	-	-
06/26	367	446	364	446	+21.86%	10,370,800	-	+37.23%	-	-
06/25	370	387	358	366	+4.87%	1,879,900	-	+15.09%	-	-
06/22	357	357	348	349	-3.06%	553,700	-	+11.15%	-	-
06/21	355	361	353	360	+1.69%	571,000	-	+15.38%	-	-
06/20	349	355	346	354	+2.91%	690,100	-	+14.56%	-	-
06/19	356	357	343	344	-3.1%	598,600	-	+12.42%	-	-
06/18	352	359	350	355	+2.9%	533,400	-	+17.16%	-	-

ヒューリック（3003）の株価チャート

2012/06/18～2012/11/07

株価推移

開示資料

決算

株式

チャート