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

2013/03/07

2012/10/09～2013/03/07

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
2013
03/07	740	745	726	735	+0.68%	2,109,800	4366億9508万	+12.73%	27.34	2.48
03/06	732	738	721	730	+1.25%	2,529,900	4337億2436万	+13%	27.16	2.46
03/05	745	745	719	721	-2.04%	2,939,800	4283億7708万	+12.83%	26.82	2.43
03/04	749	754	726	736	+1.94%	4,465,000	4372億8922万	+16.27%	27.38	2.48
03/01	695	726	691	722	+3.88%	5,231,800	4289億7122万	+15.15%	26.86	2.44
02/28	678	695	672	695	+5.46%	3,826,200	4129億2936万	+11.92%	25.86	2.35
02/27	671	690	656	659	-0.45%	4,075,600	3915億4021万	+7.15%	24.52	2.22
02/26	649	675	648	662	+0.15%	2,694,200	3933億2264万	+8.17%	24.63	2.23
02/25	645	663	643	661	+3.61%	2,901,200	3927億2850万	+8.72%	24.59	2.23
02/22	637	645	632	638	-0.93%	2,078,200	3790億6321万	+5.45%	23.74	2.15
02/21	645	649	638	644	+0.63%	2,458,000	3825億9735万	+6.98%	23.96	2.17
02/20	645	649	628	640	+0.63%	1,823,200	3802億2097万	+6.84%	23.81	2.16
02/19	636	645	630	636	+0.16%	1,756,600	3778億4459万	+6.71%	23.66	2.15
02/18	625	642	621	635	+3.42%	2,786,900	3772億5049万	+6.9%	23.62	2.14
02/15	610	618	603	614	0%	2,635,300	3647億7449万	+3.89%	22.84	2.07
02/14	630	631	612	614	-3.15%	3,028,700	3647億7449万	+4.07%	22.84	2.07
02/13	644	650	626	634	-1.25%	2,103,400	3766億5640万	+7.82%	23.59	2.14
02/12	655	657	640	642	-0.16%	2,702,500	3814億916万	+9.56%	23.88	2.17
02/08	645	650	632	643	-1.08%	2,535,300	3820億325万	+10.1%	23.92	2.17
02/07	645	670	640	650	+2.04%	6,710,800	3861億6192万	+11.68%	24.18	2.19
02/06	620	642	611	637	+7.6%	7,974,200	3784億3868万	+10.02%	23.7	2.15
02/05	605	632	592	592	-3.74%	5,907,500	3517億440万	+2.6%	22.02	2
02/04	581	630	576	615	+6.77%	9,579,700	3653億6859万	+6.96%	22.88	2.08
02/01	580	583	570	576	-0.52%	2,368,100	3421億9887万	+0.88%	21.43	1.94
01/31	580	580	563	579	0%	3,078,100	3439億8116万	+1.76%	21.54	1.95
01/30	559	579	554	579	+3.39%	2,612,600	3439億8116万	+2.48%	21.54	1.95
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%	-	-

ヒューリック（3003）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート