ヒューリック（3003）の株価チャート
2013/08/23～2014/01/23
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 |
|---|
| 2014 |
| 01/23 | 1,407 | 1,466 | 1,405 | 1,437 | +3.01% | 3,444,000 | 8560億6612万 | -2.58% | 38.07 | 4.21 |
| 01/22 | 1,380 | 1,399 | 1,366 | 1,395 | +1.97% | 1,617,900 | 8310億4540万 | -6.12% | 36.95 | 4.08 |
| 01/21 | 1,370 | 1,413 | 1,361 | 1,368 | +0.88% | 1,626,800 | 8147億2754万 | -8.74% | 36.23 | 4 |
| 01/20 | 1,390 | 1,397 | 1,356 | 1,356 | -2.38% | 1,347,000 | 8075億8081万 | -10.44% | 35.91 | 3.97 |
| 01/17 | 1,350 | 1,408 | 1,350 | 1,389 | +2.21% | 1,861,500 | 8272億3432万 | -9.16% | 36.78 | 4.06 |
| 01/16 | 1,415 | 1,415 | 1,343 | 1,359 | -4.16% | 2,225,500 | 8093億6749万 | -11.98% | 35.99 | 3.98 |
| 01/15 | 1,390 | 1,419 | 1,385 | 1,418 | +3.88% | 1,570,500 | 8445億559万 | -8.99% | 37.55 | 4.15 |
| 01/14 | 1,361 | 1,393 | 1,352 | 1,365 | -2.08% | 1,648,600 | 8129億4086万 | -13.17% | 36.15 | 3.99 |
| 01/10 | 1,429 | 1,436 | 1,375 | 1,394 | -3.26% | 2,929,500 | 8302億1213万 | -12.22% | 36.92 | 4.08 |
| 01/09 | 1,500 | 1,504 | 1,432 | 1,441 | -6.61% | 2,849,500 | 8582億350万 | -10.22% | 38.16 | 4.22 |
| 01/08 | 1,546 | 1,551 | 1,520 | 1,543 | +1.31% | 952,400 | 9189億5073万 | -4.69% | 40.86 | 4.51 |
| 01/07 | 1,566 | 1,568 | 1,518 | 1,523 | -0.72% | 1,441,400 | 9070億3951万 | -6.39% | 40.33 | 4.46 |
| 01/06 | 1,550 | 1,575 | 1,527 | 1,534 | -1.35% | 2,141,700 | 9135億9068万 | -6.18% | 40.63 | 4.49 |
| 2013 |
| 12/30 | 1,531 | 1,568 | 1,522 | 1,555 | +2.98% | 2,432,100 | 9260億9746万 | -5.36% | 57.64 | 5.23 |
| 12/27 | 1,499 | 1,512 | 1,475 | 1,510 | +1.96% | 1,656,800 | 8992億9721万 | -8.43% | 55.97 | 5.08 |
| 12/26 | 1,483 | 1,497 | 1,456 | 1,481 | -0.4% | 1,840,900 | 8820億2594万 | -10.62% | 54.9 | 4.98 |
| 12/25 | 1,499 | 1,515 | 1,476 | 1,487 | -0.07% | 2,148,600 | 8855億9931万 | -10.74% | 55.12 | 5 |
| 12/24 | 1,450 | 1,494 | 1,444 | 1,488 | +2.27% | 3,769,700 | 8861億9487万 | -11.11% | 55.15 | 5 |
| 12/20 | 1,490 | 1,493 | 1,450 | 1,455 | -2.48% | 2,471,800 | 8663億3096万 | -13.5% | 53.92 | 4.89 |
| 12/19 | 1,543 | 1,549 | 1,477 | 1,492 | -0.86% | 2,663,800 | 8883億6137万 | -11.77% | 55.29 | 5.02 |
| 12/18 | 1,537 | 1,552 | 1,487 | 1,505 | -0.07% | 3,468,700 | 8961億178万 | -11.31% | 55.77 | 5.06 |
| 12/17 | 1,558 | 1,567 | 1,491 | 1,506 | -2.4% | 2,054,500 | 8966億9720万 | -11.52% | 55.81 | 5.06 |
| 12/16 | 1,544 | 1,567 | 1,522 | 1,543 | -4.99% | 3,146,000 | 9187億2761万 | -9.5% | 57.18 | 5.19 |
| 12/13 | 1,685 | 1,710 | 1,622 | 1,624 | -4.81% | 3,142,800 | 9669億5634万 | -4.81% | 60.18 | 5.46 |
| 12/12 | 1,700 | 1,728 | 1,691 | 1,706 | +0.12% | 1,215,800 | 1兆157億 | +0.18% | 63.22 | 5.74 |
| 12/11 | 1,727 | 1,735 | 1,698 | 1,704 | -1.62% | 1,180,000 | 1兆145億 | +0.35% | 63.15 | 5.73 |
| 12/10 | 1,734 | 1,756 | 1,727 | 1,732 | -0.46% | 988,500 | 1兆312億 | +2.36% | 64.18 | 5.82 |
| 12/09 | 1,758 | 1,759 | 1,727 | 1,740 | +0.46% | 935,300 | 1兆360億 | +3.33% | 64.48 | 5.85 |
| 12/06 | 1,740 | 1,749 | 1,715 | 1,732 | -1.37% | 1,145,200 | 1兆312億 | +3.28% | 64.18 | 5.82 |
| 12/05 | 1,715 | 1,787 | 1,711 | 1,756 | +2.15% | 2,562,400 | 1兆455億 | +5.15% | 65.07 | 5.9 |
| 12/04 | 1,734 | 1,763 | 1,717 | 1,719 | -2.11% | 1,397,000 | 1兆235億 | +3.49% | 63.7 | 5.78 |
| 12/03 | 1,776 | 1,784 | 1,754 | 1,756 | -1.62% | 1,282,700 | 1兆455億 | +5.97% | 65.07 | 5.9 |
| 12/02 | 1,795 | 1,796 | 1,764 | 1,785 | -0.94% | 1,283,600 | 1兆628億 | +8.05% | 66.15 | 6 |
| 11/29 | 1,799 | 1,808 | 1,759 | 1,802 | +0.39% | 1,711,100 | 1兆729億 | +9.54% | 66.78 | 6.06 |
| 11/28 | 1,759 | 1,795 | 1,757 | 1,795 | +3.46% | 1,239,400 | 1兆687億 | +9.58% | 66.52 | 6.04 |
| 11/27 | 1,715 | 1,759 | 1,710 | 1,735 | +0.58% | 1,139,300 | 1兆330億 | +6.44% | 64.29 | 5.83 |
| 11/26 | 1,720 | 1,748 | 1,720 | 1,725 | -0.52% | 1,228,200 | 1兆270億 | +6.09% | 63.92 | 5.8 |
| 11/25 | 1,704 | 1,743 | 1,704 | 1,734 | +1.88% | 1,406,000 | 1兆324億 | +6.91% | 64.26 | 5.83 |
| 11/22 | 1,709 | 1,746 | 1,692 | 1,702 | -0.41% | 1,880,000 | 1兆133億 | +5.32% | 63.07 | 5.72 |
| 11/21 | 1,715 | 1,733 | 1,689 | 1,709 | -0.29% | 1,240,300 | 1兆175億 | +6.15% | 63.33 | 5.75 |
| 11/20 | 1,701 | 1,728 | 1,694 | 1,714 | +1.96% | 1,101,000 | 1兆205億 | +6.92% | 63.51 | 5.76 |
| 11/19 | 1,696 | 1,715 | 1,669 | 1,681 | -0.59% | 1,030,000 | 1兆8億 | +5.39% | 62.29 | 5.65 |
| 11/18 | 1,697 | 1,749 | 1,682 | 1,691 | +0.54% | 1,521,300 | 1兆68億 | +6.42% | 62.66 | 5.69 |
| 11/15 | 1,655 | 1,687 | 1,644 | 1,682 | +2.13% | 1,715,800 | 1兆14億 | +6.32% | 62.33 | 5.66 |
| 11/14 | 1,628 | 1,649 | 1,613 | 1,647 | +1.73% | 1,401,200 | 9806億2128万 | +4.57% | 61.03 | 5.54 |
| 11/13 | 1,600 | 1,629 | 1,592 | 1,619 | +1.38% | 1,152,600 | 9639億5012万 | +3.38% | 59.99 | 5.44 |
| 11/12 | 1,580 | 1,609 | 1,577 | 1,597 | +2.37% | 1,118,900 | 9508億5135万 | +2.7% | 59.18 | 5.37 |
| 11/11 | 1,590 | 1,595 | 1,548 | 1,560 | 0% | 830,100 | 9288億2161万 | +0.84% | 57.81 | 5.25 |
| 11/08 | 1,546 | 1,576 | 1,544 | 1,560 | -1.02% | 660,800 | 9288億2161万 | +1.23% | 57.81 | 5.25 |
| 11/07 | 1,567 | 1,593 | 1,561 | 1,576 | +1.61% | 848,000 | 9383億4799万 | +2.6% | 58.4 | 5.3 |
| 11/06 | 1,532 | 1,565 | 1,532 | 1,551 | +0.65% | 664,000 | 9234億6302万 | +1.24% | 57.47 | 5.21 |
| 11/05 | 1,575 | 1,578 | 1,532 | 1,541 | -1.6% | 1,011,400 | 9175億904万 | +0.85% | 57.1 | 5.18 |
| 11/01 | 1,555 | 1,595 | 1,543 | 1,566 | +0.64% | 1,070,900 | 9323億9400万 | +2.62% | 58.03 | 5.27 |
| 10/31 | 1,553 | 1,575 | 1,553 | 1,556 | +1.5% | 1,201,400 | 9264億4002万 | +2.1% | 57.66 | 5.23 |
| 10/30 | 1,606 | 1,612 | 1,518 | 1,533 | -4.37% | 2,205,400 | 9127億4585万 | +0.79% | 56.81 | 5.15 |
| 10/29 | 1,645 | 1,674 | 1,603 | 1,603 | -2.32% | 1,800,600 | 9544億2374万 | +5.46% | 59.4 | 5.39 |
| 10/28 | 1,604 | 1,650 | 1,603 | 1,641 | +2.37% | 1,162,500 | 9770億4889万 | +8.1% | 60.81 | 5.52 |
| 10/25 | 1,625 | 1,628 | 1,600 | 1,603 | -1.29% | 1,324,300 | 9544億2374万 | +6.02% | 59.4 | 5.39 |
| 10/24 | 1,593 | 1,633 | 1,593 | 1,624 | +1.12% | 911,800 | 9669億2711万 | +8.05% | 60.18 | 5.46 |
| 10/23 | 1,645 | 1,677 | 1,594 | 1,606 | -0.74% | 1,305,300 | 9562億994万 | +7.57% | 59.51 | 5.4 |
| 10/22 | 1,634 | 1,640 | 1,603 | 1,618 | -0.43% | 920,000 | 9633億5472万 | +9.03% | 59.96 | 5.44 |
| 10/21 | 1,609 | 1,632 | 1,602 | 1,625 | +1.88% | 993,000 | 9673億1581万 | +10.32% | 60.2 | 5.46 |
| 10/18 | 1,559 | 1,621 | 1,559 | 1,595 | +3.1% | 2,334,700 | 9494億5767万 | +9.02% | 59.09 | 5.36 |
| 10/17 | 1,548 | 1,563 | 1,524 | 1,547 | +1.18% | 925,900 | 9208億8465万 | +6.4% | 57.31 | 5.2 |
| 10/16 | 1,523 | 1,545 | 1,516 | 1,529 | +0.26% | 680,700 | 9101億6977万 | +5.67% | 56.65 | 5.14 |
| 10/15 | 1,537 | 1,570 | 1,520 | 1,525 | +0.07% | 1,298,800 | 9077億8868万 | +6.05% | 56.5 | 5.13 |
| 10/11 | 1,532 | 1,540 | 1,510 | 1,524 | +0.86% | 1,435,100 | 9071億9341万 | +6.5% | 56.46 | 5.12 |
| 10/10 | 1,513 | 1,527 | 1,488 | 1,511 | +0.27% | 1,144,800 | 8994億5489万 | +6.11% | 55.98 | 5.08 |
| 10/09 | 1,418 | 1,507 | 1,406 | 1,507 | +5.16% | 2,070,900 | 8970億7380万 | +6.5% | 55.83 | 5.07 |
| 10/08 | 1,340 | 1,437 | 1,340 | 1,433 | +6.15% | 1,373,100 | 8530億2373万 | +1.99% | 53.09 | 4.82 |
| 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 |
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。
