ヒューリック（3003）の株価チャート
2013/03/07～2013/07/31
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 07/31 | 1,225 | 1,225 | 1,175 | 1,175 | -4% | 3,560,400 | 6991億4799万 | +3.07% | 43.78 | 3.97 |
| 07/30 | 1,149 | 1,244 | 1,132 | 1,224 | +6.53% | 8,726,600 | 7283億395万 | +8.22% | 45.6 | 4.14 |
| 07/29 | 1,160 | 1,197 | 1,147 | 1,149 | -3.93% | 2,844,400 | 6836億7748万 | +2.59% | 42.81 | 3.88 |
| 07/26 | 1,191 | 1,213 | 1,175 | 1,196 | -2.29% | 2,317,700 | 7116億4340万 | +7.46% | 44.56 | 4.04 |
| 07/25 | 1,242 | 1,253 | 1,222 | 1,224 | -0.81% | 2,061,900 | 7283億395万 | +10.87% | 45.6 | 4.14 |
| 07/24 | 1,220 | 1,237 | 1,202 | 1,234 | +0.98% | 1,314,300 | 7342億5415万 | +12.59% | 45.98 | 4.17 |
| 07/23 | 1,191 | 1,238 | 1,185 | 1,222 | +2.35% | 2,580,100 | 7271億1391万 | +12.52% | 45.53 | 4.13 |
| 07/22 | 1,182 | 1,197 | 1,165 | 1,194 | +2.14% | 2,249,000 | 7103億5916万 | +11.07% | 44.48 | 4.04 |
| 07/19 | 1,175 | 1,193 | 1,150 | 1,169 | -0.17% | 2,503,500 | 6954億8564万 | +9.87% | 43.55 | 3.95 |
| 07/18 | 1,162 | 1,176 | 1,149 | 1,171 | +0.26% | 1,760,900 | 6966億7552万 | +11.31% | 43.62 | 3.96 |
| 07/17 | 1,160 | 1,175 | 1,155 | 1,168 | +0.43% | 1,500,900 | 6948億9070万 | +12.31% | 43.51 | 3.95 |
| 07/16 | 1,159 | 1,177 | 1,134 | 1,163 | +1.13% | 2,215,300 | 6919億1600万 | +13.13% | 43.33 | 3.93 |
| 07/12 | 1,143 | 1,160 | 1,127 | 1,150 | +0.79% | 3,107,500 | 6841億8177万 | +13.08% | 42.84 | 3.89 |
| 07/11 | 1,102 | 1,152 | 1,088 | 1,141 | -0.7% | 2,856,700 | 6788億2730万 | +13.65% | 42.51 | 3.86 |
| 07/10 | 1,133 | 1,165 | 1,122 | 1,149 | +2.41% | 2,179,200 | 6835億8683万 | +15.94% | 42.8 | 3.88 |
| 07/09 | 1,139 | 1,140 | 1,106 | 1,122 | -0.09% | 1,841,200 | 6675億2343万 | +14.72% | 41.8 | 3.79 |
| 07/08 | 1,125 | 1,144 | 1,120 | 1,123 | +0.27% | 1,857,200 | 6681億1837万 | +15.89% | 41.84 | 3.8 |
| 07/05 | 1,155 | 1,157 | 1,105 | 1,120 | -1.32% | 2,533,300 | 6663億3355万 | +17.28% | 41.72 | 3.79 |
| 07/04 | 1,117 | 1,145 | 1,097 | 1,135 | +0.71% | 1,663,600 | 6752億5766万 | +20.11% | 42.28 | 3.84 |
| 07/03 | 1,090 | 1,127 | 1,070 | 1,127 | +3.3% | 2,716,700 | 6704億9813万 | +20.92% | 41.98 | 3.81 |
| 07/02 | 1,080 | 1,094 | 1,055 | 1,091 | +2.06% | 2,241,800 | 6490億8027万 | +18.2% | 40.64 | 3.69 |
| 07/01 | 1,064 | 1,069 | 1,030 | 1,069 | +0.47% | 1,991,100 | 6359億9157万 | +16.83% | 39.82 | 3.61 |
| 06/28 | 996 | 1,072 | 995 | 1,064 | +7.58% | 5,039,900 | 6330億1687万 | +17.31% | 39.64 | 3.6 |
| 06/27 | 944 | 989 | 913 | 989 | +6.46% | 2,402,600 | 5883億9632万 | +10.01% | 36.84 | 3.34 |
| 06/26 | 975 | 994 | 929 | 929 | -2.31% | 2,223,000 | 5526億9988万 | +3.8% | 34.61 | 3.14 |
| 06/25 | 940 | 961 | 929 | 951 | +0.42% | 2,956,700 | 5657億8857万 | +5.9% | 35.43 | 3.21 |
| 06/24 | 971 | 983 | 936 | 947 | -2.47% | 5,806,600 | 5634億881万 | +5.22% | 35.28 | 3.2 |
| 06/21 | 943 | 987 | 914 | 971 | 0% | 8,839,300 | 5775億562万 | +7.53% | 36.16 | 3.28 |
| 06/20 | 1,009 | 1,009 | 925 | 971 | -4.71% | 6,461,500 | 5775億562万 | +7.17% | 36.16 | 3.28 |
| 06/19 | 1,025 | 1,064 | 995 | 1,019 | +2.72% | 6,316,400 | 6060億5378万 | +12.22% | 37.95 | 3.44 |
| 06/18 | 964 | 1,004 | 963 | 992 | +3.23% | 4,070,200 | 5899億9544万 | +9.25% | 36.94 | 3.35 |
| 06/17 | 912 | 962 | 894 | 961 | +6.07% | 4,598,800 | 5715億5808万 | +5.72% | 35.79 | 3.25 |
| 06/14 | 873 | 932 | 871 | 906 | +5.23% | 6,527,800 | 5388億4664万 | -0.88% | 33.74 | 3.06 |
| 06/13 | 860 | 876 | 831 | 861 | -0.92% | 4,156,500 | 5120億8273万 | -6.72% | 32.07 | 2.91 |
| 06/12 | 850 | 875 | 816 | 869 | -0.34% | 3,189,700 | 5168億4076万 | -6.76% | 32.36 | 2.94 |
| 06/11 | 890 | 897 | 860 | 872 | -1.91% | 2,979,900 | 5186億2502万 | -7.43% | 32.47 | 2.95 |
| 06/10 | 884 | 904 | 863 | 889 | +6.59% | 2,813,400 | 5287億3583万 | -6.91% | 33.11 | 3 |
| 06/07 | 796 | 858 | 792 | 834 | +3.6% | 3,247,100 | 4960億2439万 | -13.75% | 31.06 | 2.82 |
| 06/06 | 805 | 856 | 797 | 805 | -4.05% | 3,054,700 | 4787億7654万 | -17.94% | 29.98 | 2.72 |
| 06/05 | 899 | 927 | 834 | 839 | -4.66% | 3,513,100 | 4989億9816万 | -15.42% | 31.25 | 2.84 |
| 06/04 | 798 | 884 | 796 | 880 | +11.39% | 5,553,500 | 5233億8305万 | -12% | 32.77 | 2.97 |
| 06/03 | 855 | 855 | 783 | 790 | -8.67% | 3,227,100 | 4698億5524万 | -21.47% | 29.42 | 2.67 |
| 05/31 | 840 | 881 | 824 | 865 | +5.36% | 5,268,700 | 5144億6175万 | -14.78% | 32.21 | 2.92 |
| 05/30 | 860 | 861 | 810 | 821 | -8.17% | 2,146,400 | 4882億9259万 | -19.59% | 30.58 | 2.77 |
| 05/29 | 910 | 914 | 865 | 894 | +1.59% | 2,550,600 | 5317億960万 | -13.2% | 33.29 | 3.02 |
| 05/28 | 850 | 885 | 822 | 880 | +1.73% | 2,629,200 | 5233億8305万 | -14.89% | 32.77 | 2.97 |
| 05/27 | 840 | 888 | 824 | 865 | 0% | 2,786,800 | 5144億6175万 | -16.75% | 32.21 | 2.92 |
| 05/24 | 900 | 930 | 830 | 865 | -3.03% | 4,656,400 | 5144億6175万 | -17.22% | 32.21 | 2.92 |
| 05/23 | 977 | 978 | 867 | 892 | -10.98% | 7,150,700 | 5305億2009万 | -15.05% | 33.22 | 3.01 |
| 05/22 | 995 | 1,066 | 977 | 1,002 | -0.1% | 4,574,500 | 5959億4297万 | -4.93% | 37.32 | 3.39 |
| 05/21 | 1,036 | 1,040 | 998 | 1,003 | -3.28% | 2,146,700 | 5962億9189万 | -4.84% | 37.34 | 3.39 |
| 05/20 | 1,063 | 1,063 | 1,012 | 1,037 | -0.96% | 2,854,500 | 6165億518万 | -1.43% | 38.6 | 3.5 |
| 05/17 | 1,017 | 1,061 | 1,006 | 1,047 | +3.05% | 2,668,300 | 6224億5026万 | -0.38% | 38.98 | 3.54 |
| 05/16 | 1,012 | 1,090 | 997 | 1,016 | +1.2% | 4,783,400 | 6040億2050万 | -3.24% | 37.82 | 3.43 |
| 05/15 | 1,015 | 1,053 | 987 | 1,004 | -2.81% | 4,226,100 | 5968億8640万 | -4.47% | 37.38 | 3.39 |
| 05/14 | 1,054 | 1,069 | 1,030 | 1,033 | -4.7% | 3,192,900 | 6141億2714万 | -1.43% | 38.46 | 3.49 |
| 05/13 | 1,100 | 1,105 | 1,047 | 1,084 | -3.21% | 3,574,900 | 6444億4707万 | +4.43% | 40.35 | 3.66 |
| 05/10 | 1,123 | 1,149 | 1,109 | 1,120 | +2.47% | 2,255,400 | 6658億4937万 | +9.27% | 41.69 | 3.78 |
| 05/09 | 1,125 | 1,140 | 1,090 | 1,093 | -2.58% | 2,674,700 | 6497億9764万 | +8.22% | 40.69 | 3.69 |
| 05/08 | 1,193 | 1,195 | 1,118 | 1,122 | -5.63% | 5,079,100 | 6670億3839万 | +12.76% | 41.77 | 3.79 |
| 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 |
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。
