ヒューリック（3003）の株価チャート
2013/05/16～2013/10/07
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 | ||||||||||
| 10/07 | 1,378 | 1,385 | 1,347 | 1,350 | -2.46% | 1,219,700 | 8036億1621万 | -3.3% | 50.02 | 4.54 |
| 10/04 | 1,407 | 1,410 | 1,374 | 1,384 | -2.74% | 1,571,500 | 8238億5543万 | -0.57% | 51.27 | 4.65 |
| 10/03 | 1,420 | 1,450 | 1,415 | 1,423 | -0.7% | 1,150,500 | 8470億7101万 | +2.74% | 52.72 | 4.78 |
| 10/02 | 1,471 | 1,473 | 1,427 | 1,433 | -1.98% | 1,312,300 | 8530億2373万 | +3.99% | 53.09 | 4.82 |
| 10/01 | 1,452 | 1,480 | 1,452 | 1,462 | -0.41% | 1,228,700 | 8702億8659万 | +6.64% | 54.16 | 4.91 |
| 09/30 | 1,465 | 1,491 | 1,443 | 1,468 | -1.67% | 1,397,300 | 8738億5822万 | +7.78% | 54.39 | 4.93 |
| 09/27 | 1,498 | 1,520 | 1,485 | 1,493 | -0.13% | 1,599,400 | 8887億4000万 | +10.43% | 55.31 | 5.02 |
| 09/26 | 1,476 | 1,496 | 1,458 | 1,495 | +0.07% | 1,338,300 | 8899億3055万 | +11.57% | 55.39 | 5.03 |
| 09/25 | 1,480 | 1,507 | 1,480 | 1,494 | -0.27% | 1,343,200 | 8893億3527万 | +12.58% | 55.35 | 5.02 |
| 09/24 | 1,500 | 1,520 | 1,480 | 1,498 | -3.35% | 1,878,900 | 8917億1636万 | +14% | 55.5 | 5.04 |
| 09/20 | 1,502 | 1,553 | 1,481 | 1,550 | +3.96% | 3,922,900 | 9224億4727万 | +19.23% | 57.76 | 5.24 |
| 09/19 | 1,431 | 1,498 | 1,413 | 1,491 | +6.42% | 2,713,700 | 8873億3476万 | +16.12% | 55.56 | 5.04 |
| 09/18 | 1,380 | 1,413 | 1,372 | 1,401 | +2.49% | 1,400,700 | 8337億7330万 | +10.14% | 52.21 | 4.74 |
| 09/17 | 1,398 | 1,400 | 1,361 | 1,367 | -1.09% | 900,700 | 8135億3897万 | +8.41% | 50.94 | 4.62 |
| 09/13 | 1,330 | 1,386 | 1,329 | 1,382 | +2.9% | 2,019,100 | 8224億6588万 | +10.47% | 51.5 | 4.67 |
| 09/12 | 1,355 | 1,357 | 1,325 | 1,343 | -1.54% | 1,252,400 | 7992億5592万 | +7.96% | 50.05 | 4.54 |
| 09/11 | 1,375 | 1,380 | 1,345 | 1,364 | -0.07% | 1,356,400 | 8117億5359万 | +10.18% | 50.83 | 4.61 |
| 09/10 | 1,390 | 1,399 | 1,358 | 1,365 | -0.87% | 2,046,100 | 8123億4872万 | +10.71% | 50.87 | 4.62 |
| 09/09 | 1,457 | 1,463 | 1,351 | 1,377 | +5.36% | 3,039,700 | 8194億9025万 | +11.95% | 51.31 | 4.66 |
| 09/06 | 1,352 | 1,359 | 1,290 | 1,307 | -3.33% | 1,659,600 | 7778億3134万 | +6.61% | 48.71 | 4.42 |
| 09/05 | 1,339 | 1,356 | 1,320 | 1,352 | +0.97% | 2,016,500 | 8046億1207万 | +10.46% | 50.38 | 4.57 |
| 09/04 | 1,295 | 1,348 | 1,286 | 1,339 | +3.24% | 2,080,900 | 7968億7541万 | +10.02% | 49.9 | 4.53 |
| 09/03 | 1,267 | 1,297 | 1,264 | 1,297 | +3.26% | 1,945,300 | 7718億8007万 | +7.19% | 48.33 | 4.39 |
| 09/02 | 1,214 | 1,263 | 1,213 | 1,256 | +3.54% | 1,207,800 | 7474億7985万 | +4.06% | 46.81 | 4.25 |
| 08/30 | 1,247 | 1,256 | 1,211 | 1,213 | -2.96% | 1,886,300 | 7218億8937万 | +0.83% | 45.2 | 4.1 |
| 08/29 | 1,221 | 1,267 | 1,212 | 1,250 | +2.88% | 1,724,900 | 7439億908万 | +3.99% | 46.58 | 4.23 |
| 08/28 | 1,190 | 1,221 | 1,188 | 1,215 | -2.1% | 1,249,700 | 7230億7963万 | +1.17% | 45.28 | 4.11 |
| 08/27 | 1,256 | 1,257 | 1,235 | 1,241 | -1.59% | 970,300 | 7385億5294万 | +3.24% | 46.25 | 4.2 |
| 08/26 | 1,240 | 1,263 | 1,234 | 1,261 | +2.85% | 1,598,600 | 7504億5548万 | +5% | 46.99 | 4.26 |
| 08/23 | 1,244 | 1,244 | 1,216 | 1,226 | +0.91% | 1,293,300 | 7296億2603万 | +2.25% | 45.69 | 4.15 |
| 08/22 | 1,180 | 1,233 | 1,172 | 1,215 | +1.42% | 2,256,100 | 7230億7963万 | +1.59% | 45.28 | 4.11 |
| 08/21 | 1,184 | 1,210 | 1,170 | 1,198 | +2.66% | 1,600,500 | 7128億3344万 | +0.25% | 44.64 | 4.05 |
| 08/20 | 1,174 | 1,205 | 1,165 | 1,167 | -0.26% | 1,707,900 | 6943億8783万 | -2.18% | 43.48 | 3.95 |
| 08/19 | 1,149 | 1,170 | 1,134 | 1,170 | +1.92% | 599,000 | 6961億7289万 | -1.93% | 43.59 | 3.96 |
| 08/16 | 1,131 | 1,168 | 1,130 | 1,148 | -0.09% | 1,068,700 | 6830億8246万 | -3.69% | 42.77 | 3.88 |
| 08/15 | 1,162 | 1,190 | 1,144 | 1,149 | -3.61% | 885,400 | 6836億7748万 | -3.61% | 42.81 | 3.88 |
| 08/14 | 1,140 | 1,194 | 1,140 | 1,192 | +5.77% | 1,451,100 | 7092億6332万 | 0% | 44.41 | 4.03 |
| 08/13 | 1,120 | 1,129 | 1,106 | 1,127 | +0.45% | 2,052,600 | 6705億8705万 | -5.21% | 41.99 | 3.81 |
| 08/12 | 1,163 | 1,175 | 1,121 | 1,122 | -6.81% | 1,944,000 | 6676億1195万 | -5.63% | 41.8 | 3.79 |
| 08/09 | 1,210 | 1,225 | 1,200 | 1,204 | +0.42% | 1,407,500 | 7164億356万 | +1.26% | 44.86 | 4.07 |
| 08/08 | 1,231 | 1,247 | 1,187 | 1,199 | -3.46% | 2,256,800 | 7134億2846万 | +1.1% | 44.67 | 4.05 |
| 08/07 | 1,267 | 1,272 | 1,242 | 1,242 | -3.94% | 1,465,200 | 7390億1430万 | +4.99% | 46.28 | 4.2 |
| 08/06 | 1,265 | 1,293 | 1,247 | 1,293 | +3.03% | 1,744,800 | 7693億6030万 | +9.86% | 48.18 | 4.37 |
| 08/05 | 1,265 | 1,279 | 1,236 | 1,255 | -0.79% | 1,530,700 | 7467億4956万 | +7.45% | 46.76 | 4.24 |
| 08/02 | 1,198 | 1,269 | 1,188 | 1,265 | +7.57% | 3,214,400 | 7526億9975万 | +8.96% | 47.13 | 4.28 |
| 08/01 | 1,164 | 1,176 | 1,114 | 1,176 | +0.09% | 3,505,900 | 6997億4301万 | +2.26% | 43.82 | 3.98 |
| 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 |
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。
