ヒューリック（3003）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/01/29

2012/08/30～2013/01/29

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
2013
01/29	567	573	558	560	-1.75%	3,001,300	3326億9335万	-0.36%	20.83	1.89
01/28	583	584	567	570	-1.55%	2,920,400	3386億3430万	+1.97%	21.2	1.92
01/25	577	582	567	579	+1.94%	2,832,200	3439億8116万	+4.14%	21.54	1.95
01/24	541	569	538	568	+3.09%	3,132,600	3374億4611万	+2.9%	21.13	1.92
01/23	570	580	551	551	-3.67%	2,663,200	3273億4649万	+0.36%	20.5	1.86
01/22	577	588	567	572	-1.89%	2,798,500	3398億2249万	+4.57%	21.28	1.93
01/21	584	594	571	583	+0.69%	4,161,600	3463億5754万	+7.37%	21.69	1.97
01/18	575	580	563	579	+3.39%	3,040,100	3439億8116万	+7.42%	21.54	1.95
01/17	560	578	551	560	+0.54%	3,114,100	3326億9335万	+4.48%	20.83	1.89
01/16	571	582	552	557	-4.46%	3,119,900	3309億1106万	+4.31%	20.72	1.88
01/15	575	594	575	583	+1.75%	3,752,700	3463億5754万	+9.38%	21.69	1.97
01/11	568	576	564	573	+0.53%	2,490,300	3404億1659万	+7.71%	21.32	1.93
01/10	578	582	567	570	-2.23%	2,195,300	3386億3430万	+7.34%	21.2	1.92
01/09	560	585	558	583	+2.46%	3,513,600	3463億5754万	+10%	21.69	1.97
01/08	596	596	562	569	-3.4%	3,060,400	3380億4020万	+7.36%	21.17	1.92
01/07	594	594	576	589	-0.84%	3,301,000	3499億2211万	+10.51%	21.91	1.99
01/04	599	600	578	594	+1.89%	6,175,700	3528億9259万	+11.03%	22.1	2
2012
12/28	585	591	562	583	-0.34%	4,630,900	-	+8.36%	-	-
12/27	585	593	571	585	+0.69%	8,674,300	-	+8.13%	-	-
12/26	536	584	534	581	+9.62%	15,777,600	3417億7050万	+6.8%	29.75	2.3
12/25	534	535	523	530	+2.12%	7,383,000	-	-3.11%	-	-
12/21	530	534	496	519	-1.33%	12,654,300	3051億9186万	-5.98%	26.57	2.05
12/20	490	534	487	526	+6.91%	18,531,600	-	-5.57%	-	-
12/19	495	495	469	492	+0.2%	9,905,200	-	-12.46%	-	-
12/18	492	499	490	491	0%	7,434,400	-	-13.4%	-	-
12/17	492	494	487	491	+0.41%	4,385,200	-	-14.01%	-	-
12/14	491	492	488	489	+0.41%	3,754,200	-	-15.1%	-	-
12/13	492	493	486	487	-1.02%	21,478,900	2608億713万	-16.32%	22.7	1.75
12/12	487	497	485	492	+1.03%	8,036,900	-	-16.33%	-	-
12/11	486	487	482	487	0%	2,790,200	-	-18.01%	-	-
12/10	487	488	479	487	-0.41%	5,788,100	-	-19.1%	-	-
12/07	489	490	488	489	0%	12,224,000	-	-19.7%	-	-
12/06	491	493	489	489	-3.17%	9,382,900	-	-20.75%	-	-
12/05	534	538	505	505	-6.31%	6,280,000	-	-18.94%	-	-
12/04	545	550	534	539	-2.53%	3,012,200	-	-14.04%	-	-
12/03	550	566	550	553	+0.36%	2,280,600	-	-12.22%	-	-
11/30	540	559	540	551	+0.36%	3,190,100	-	-12.54%	-	-
11/29	563	565	547	549	-3.85%	2,934,400	-	-13%	-	-
11/28	579	584	565	571	-12.02%	4,235,200	-	-9.51%	-	-
11/27	656	659	633	649	-1.07%	1,509,400	-	+3.02%	-	-
11/26	670	674	653	656	-1.06%	741,800	-	+4.79%	-	-
11/22	652	664	646	663	+2.95%	903,500	-	+6.42%	-	-
11/21	669	670	636	644	-3.3%	1,282,000	-	+4.04%	-	-
11/20	667	677	662	666	+0.3%	750,300	-	+8.29%	-	-
11/19	674	678	662	664	+0.61%	1,147,600	-	+8.67%	-	-
11/16	659	663	647	660	+2.33%	1,378,900	-	+8.91%	-	-
11/15	643	662	640	645	+0.31%	1,329,000	-	+7.32%	-	-
11/14	608	655	606	643	+5.58%	1,812,800	-	+7.89%	-	-
11/13	618	624	600	609	+0.16%	1,067,600	-	+3.22%	-	-
11/12	613	632	608	608	-0.82%	887,500	-	+3.58%	-	-
11/09	623	626	607	613	-2.85%	984,800	-	+5.15%	-	-
11/08	637	640	625	631	-2.02%	858,300	-	+9.17%	-	-
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%	-	-

ヒューリック（3003）の株価チャート

2012/08/30～2013/01/29

株価推移

開示資料

決算

株式

チャート