ヒューリック（3003）の株価チャート
2012/12/04～2013/05/07
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 | ||||||||||
| 05/07 | 1,231 | 1,240 | 1,186 | 1,189 | -1% | 3,793,100 | 7068億7045万 | +21.2% | 44.26 | 4.02 |
| 05/02 | 1,182 | 1,210 | 1,167 | 1,201 | +1.18% | 3,503,100 | 7140億455万 | +24.59% | 44.71 | 4.06 |
| 05/01 | 1,098 | 1,233 | 1,080 | 1,187 | +9.7% | 7,455,300 | 7056億8143万 | +25.21% | 44.19 | 4.01 |
| 04/30 | 1,036 | 1,095 | 1,031 | 1,082 | +6.08% | 4,098,000 | 6432億5805万 | +16.22% | 40.28 | 3.65 |
| 04/26 | 1,046 | 1,049 | 1,017 | 1,020 | -0.87% | 2,037,900 | 6063億9853万 | +11.11% | 37.97 | 3.45 |
| 04/25 | 1,033 | 1,043 | 1,008 | 1,029 | +0.29% | 2,098,900 | 6117億4911万 | +13.45% | 38.31 | 3.48 |
| 04/24 | 1,050 | 1,052 | 1,012 | 1,026 | +0.2% | 2,341,100 | 6099億6558万 | +14.38% | 38.19 | 3.47 |
| 04/23 | 1,053 | 1,064 | 1,016 | 1,024 | -1.44% | 2,934,500 | 6087億7657万 | +15.45% | 38.12 | 3.46 |
| 04/22 | 1,011 | 1,054 | 1,010 | 1,039 | +4.32% | 3,410,200 | 6174億6883万 | +18.61% | 38.66 | 3.51 |
| 04/19 | 995 | 1,012 | 977 | 996 | +0.2% | 4,748,200 | 5919億1430万 | +15.14% | 37.06 | 3.36 |
| 04/18 | 1,020 | 1,076 | 993 | 994 | -2.83% | 5,898,400 | 5907億2572万 | +16.12% | 36.99 | 3.36 |
| 04/17 | 993 | 1,031 | 990 | 1,023 | +4.6% | 3,729,300 | 6079億6017万 | +20.92% | 38.07 | 3.45 |
| 04/16 | 974 | 1,009 | 963 | 978 | -1.71% | 3,718,400 | 5812億1705万 | +17.27% | 36.39 | 3.3 |
| 04/15 | 990 | 1,009 | 982 | 995 | -1% | 2,461,600 | 5913億2001万 | +20.61% | 37.03 | 3.36 |
| 04/12 | 961 | 1,015 | 957 | 1,005 | +3.93% | 3,830,800 | 5972億6292万 | +23.16% | 37.4 | 3.39 |
| 04/11 | 1,004 | 1,012 | 918 | 967 | -2.91% | 5,643,400 | 5746億7985万 | +20.12% | 35.98 | 3.27 |
| 04/10 | 1,003 | 1,062 | 981 | 996 | -1.97% | 6,610,600 | 5919億1430万 | +25.13% | 37.06 | 3.36 |
| 04/09 | 1,076 | 1,084 | 990 | 1,016 | -3.42% | 6,535,200 | 6038億13万 | +29.43% | 37.81 | 3.43 |
| 04/08 | 1,010 | 1,085 | 964 | 1,052 | +12.39% | 8,380,600 | 6251億9462万 | +36.09% | 39.15 | 3.55 |
| 04/05 | 861 | 936 | 857 | 936 | +19.08% | 9,604,800 | 5562億5681万 | +23.16% | 34.83 | 3.16 |
| 04/04 | 746 | 790 | 726 | 786 | +4.11% | 3,621,300 | 4671億1309万 | +4.8% | 29.25 | 2.65 |
| 04/03 | 732 | 755 | 730 | 755 | +2.3% | 2,132,500 | 4486億9006万 | +1.34% | 28.1 | 2.55 |
| 04/02 | 709 | 745 | 683 | 738 | +2.22% | 4,299,200 | 4385億8710万 | -0.54% | 27.46 | 2.49 |
| 04/01 | 777 | 777 | 717 | 722 | -6.6% | 2,625,500 | 4290億7844万 | -2.3% | 26.87 | 2.44 |
| 03/29 | 780 | 785 | 753 | 773 | +0.13% | 2,114,000 | 4593億8730万 | +5.17% | 28.77 | 2.61 |
| 03/28 | 798 | 798 | 759 | 772 | -2.03% | 2,578,700 | 4587億9301万 | +5.75% | 28.73 | 2.61 |
| 03/27 | 776 | 799 | 765 | 788 | +3.55% | 2,930,100 | 4683億167万 | +8.69% | 29.32 | 2.66 |
| 03/26 | 761 | 766 | 750 | 761 | -0.52% | 1,669,600 | 4522億5580万 | +5.84% | 28.32 | 2.57 |
| 03/25 | 752 | 770 | 749 | 765 | +2.27% | 1,733,700 | 4546億3297万 | +7.14% | 28.47 | 2.58 |
| 03/22 | 772 | 772 | 747 | 748 | -3.11% | 2,496,800 | 4445億3002万 | +5.65% | 27.84 | 2.53 |
| 03/21 | 774 | 779 | 765 | 772 | +1.31% | 2,067,500 | 4586億7837万 | +9.97% | 28.72 | 2.61 |
| 03/19 | 778 | 780 | 752 | 762 | -1.04% | 2,309,200 | 4527億3694万 | +9.33% | 28.35 | 2.57 |
| 03/18 | 779 | 780 | 761 | 770 | +0.39% | 2,127,200 | 4574億9008万 | +11.27% | 28.65 | 2.6 |
| 03/15 | 776 | 789 | 767 | 767 | +0.39% | 4,078,800 | 4557億765万 | +11.64% | 28.54 | 2.59 |
| 03/14 | 741 | 771 | 739 | 764 | +3.66% | 3,472,500 | 4539億2522万 | +12.02% | 28.42 | 2.58 |
| 03/13 | 733 | 746 | 731 | 737 | +0.55% | 2,032,100 | 4378億8336万 | +8.86% | 27.42 | 2.49 |
| 03/12 | 750 | 757 | 730 | 733 | -2.14% | 2,383,700 | 4355億679万 | +9.24% | 27.27 | 2.47 |
| 03/11 | 775 | 780 | 745 | 749 | -1.58% | 3,938,100 | 4450億1308万 | +12.29% | 27.87 | 2.53 |
| 03/08 | 750 | 761 | 743 | 761 | +3.54% | 3,581,000 | 4521億4280万 | +15.3% | 28.31 | 2.57 |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
