ヒューリック（3003）の株価チャート
2014/02/10～2014/07/04
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 |
| 07/04 | 1,351 | 1,392 | 1,341 | 1,387 | +4.21% | 1,605,100 | 8268億1923万 | +2.36% | 36.77 | 4.06 |
| 07/03 | 1,328 | 1,345 | 1,321 | 1,331 | +0.08% | 1,517,600 | 7934億3648万 | -1.55% | 35.28 | 3.9 |
| 07/02 | 1,344 | 1,347 | 1,323 | 1,330 | -0.37% | 1,045,300 | 7928億4035万 | -1.77% | 35.26 | 3.89 |
| 07/01 | 1,338 | 1,348 | 1,329 | 1,335 | 0% | 847,200 | 7958億2096万 | -1.55% | 35.39 | 3.91 |
| 06/30 | 1,346 | 1,355 | 1,320 | 1,335 | -0.52% | 942,700 | 7958億2096万 | -1.69% | 35.39 | 3.91 |
| 06/27 | 1,378 | 1,378 | 1,329 | 1,342 | -3.03% | 1,232,000 | 7999億9380万 | -1.4% | 35.57 | 3.93 |
| 06/26 | 1,372 | 1,387 | 1,366 | 1,384 | +1.76% | 1,240,000 | 8250億3087万 | +1.69% | 36.69 | 4.05 |
| 06/25 | 1,365 | 1,367 | 1,350 | 1,360 | -0.07% | 868,300 | 8107億2397万 | +0.15% | 36.05 | 3.98 |
| 06/24 | 1,355 | 1,373 | 1,343 | 1,361 | -0.22% | 893,100 | 8113億2009万 | +0.44% | 36.08 | 3.99 |
| 06/23 | 1,374 | 1,374 | 1,356 | 1,364 | -0.15% | 1,153,600 | 8130億3807万 | +0.81% | 36.15 | 3.99 |
| 06/20 | 1,342 | 1,383 | 1,329 | 1,366 | +2.86% | 1,925,500 | 8142億3021万 | +1.11% | 36.21 | 4 |
| 06/19 | 1,297 | 1,333 | 1,286 | 1,328 | +2.31% | 1,379,300 | 7915億7959万 | -1.63% | 35.2 | 3.89 |
| 06/18 | 1,285 | 1,309 | 1,280 | 1,298 | -0.38% | 1,786,200 | 7736億9752万 | -3.99% | 34.4 | 3.8 |
| 06/17 | 1,305 | 1,316 | 1,297 | 1,303 | -0.46% | 1,317,800 | 7766億7786万 | -3.91% | 34.54 | 3.82 |
| 06/16 | 1,337 | 1,341 | 1,304 | 1,309 | -2.09% | 1,441,200 | 7802億5428万 | -3.68% | 34.7 | 3.83 |
| 06/13 | 1,335 | 1,344 | 1,327 | 1,337 | +0.15% | 2,163,500 | 7969億4421万 | -1.62% | 35.44 | 3.91 |
| 06/12 | 1,326 | 1,339 | 1,300 | 1,335 | -0.07% | 1,564,200 | 7957億5207万 | -1.77% | 35.39 | 3.91 |
| 06/11 | 1,341 | 1,350 | 1,330 | 1,336 | -1.91% | 1,631,000 | 7963億4814万 | -1.69% | 35.41 | 3.91 |
| 06/10 | 1,384 | 1,397 | 1,356 | 1,362 | -2.16% | 1,075,700 | 8118億4593万 | +0.29% | 36.1 | 3.99 |
| 06/09 | 1,408 | 1,409 | 1,386 | 1,392 | -0.07% | 727,200 | 8297億2800万 | +2.58% | 36.9 | 4.08 |
| 06/06 | 1,396 | 1,404 | 1,390 | 1,393 | +0.58% | 1,088,100 | 8303億2407万 | +2.96% | 36.92 | 4.08 |
| 06/05 | 1,401 | 1,405 | 1,373 | 1,385 | -1.35% | 1,604,600 | 8255億5552万 | +2.9% | 36.71 | 4.06 |
| 06/04 | 1,413 | 1,419 | 1,397 | 1,404 | -0.43% | 1,114,900 | 8368億8083万 | +4.78% | 37.21 | 4.11 |
| 06/03 | 1,409 | 1,425 | 1,380 | 1,410 | +2.17% | 2,068,200 | 8404億5724万 | +5.62% | 37.37 | 4.13 |
| 06/02 | 1,359 | 1,388 | 1,353 | 1,380 | +3.68% | 1,628,200 | 8225億7517万 | +3.76% | 36.58 | 4.04 |
| 05/30 | 1,370 | 1,374 | 1,325 | 1,331 | -3.41% | 3,769,200 | 7933億6780万 | +0.38% | 35.28 | 3.9 |
| 05/29 | 1,364 | 1,392 | 1,364 | 1,378 | 0% | 1,373,300 | 8213億8304万 | +4.08% | 36.52 | 4.03 |
| 05/28 | 1,363 | 1,388 | 1,331 | 1,378 | -0.86% | 2,452,200 | 8213億8304万 | +4.31% | 36.52 | 4.03 |
| 05/27 | 1,370 | 1,406 | 1,370 | 1,390 | +0.22% | 1,560,100 | 8285億3586万 | +5.38% | 36.84 | 4.07 |
| 05/26 | 1,362 | 1,392 | 1,349 | 1,387 | +2.82% | 1,610,000 | 8267億4766万 | +5.4% | 36.76 | 4.06 |
| 05/23 | 1,323 | 1,363 | 1,319 | 1,349 | +2.82% | 1,538,400 | 8040億9704万 | +2.66% | 35.76 | 3.95 |
| 05/22 | 1,310 | 1,319 | 1,276 | 1,312 | +1.63% | 1,162,500 | 7820億4248万 | +0.15% | 34.78 | 3.84 |
| 05/21 | 1,300 | 1,301 | 1,271 | 1,291 | -1.53% | 1,126,500 | 7694億6617万 | -1.38% | 34.22 | 3.78 |
| 05/20 | 1,319 | 1,346 | 1,309 | 1,311 | -0.3% | 1,157,900 | 7813億8663万 | +0.15% | 34.75 | 3.84 |
| 05/19 | 1,347 | 1,356 | 1,315 | 1,315 | -1.87% | 917,500 | 7837億7073万 | +0.54% | 34.85 | 3.85 |
| 05/16 | 1,329 | 1,348 | 1,324 | 1,340 | -1.9% | 1,535,500 | 7986億7131万 | +2.52% | 35.52 | 3.92 |
| 05/15 | 1,374 | 1,400 | 1,356 | 1,366 | -2.36% | 1,662,100 | 8141億6792万 | +4.51% | 36.2 | 4 |
| 05/14 | 1,383 | 1,414 | 1,366 | 1,399 | +1.6% | 1,519,600 | 8338億3669万 | +7.04% | 37.08 | 4.1 |
| 05/13 | 1,366 | 1,399 | 1,366 | 1,377 | +3.69% | 1,665,500 | 8207億2418万 | +5.19% | 36.5 | 4.03 |
| 05/12 | 1,343 | 1,349 | 1,322 | 1,328 | -0.15% | 1,084,000 | 7915億1903万 | +1.37% | 35.2 | 3.89 |
| 05/09 | 1,318 | 1,346 | 1,311 | 1,330 | +0.61% | 861,200 | 7927億1108万 | +1.22% | 35.25 | 3.89 |
| 05/08 | 1,324 | 1,360 | 1,318 | 1,322 | -0.08% | 1,499,300 | 7879億4289万 | +0.38% | 35.04 | 3.87 |
| 05/07 | 1,335 | 1,366 | 1,307 | 1,323 | -0.75% | 2,089,700 | 7885億3891万 | +0.15% | 35.06 | 3.87 |
| 05/02 | 1,284 | 1,336 | 1,278 | 1,333 | +4.06% | 1,597,700 | 7944億9915万 | +0.83% | 35.33 | 3.9 |
| 05/01 | 1,232 | 1,283 | 1,229 | 1,281 | +4.23% | 1,383,100 | 7635億593万 | -3.1% | 33.95 | 3.75 |
| 04/30 | 1,250 | 1,257 | 1,220 | 1,229 | -1.13% | 1,090,100 | 7325億1272万 | -7.11% | 32.57 | 3.6 |
| 04/28 | 1,250 | 1,260 | 1,221 | 1,243 | -2.81% | 1,325,500 | 7408億5705万 | -6.33% | 32.94 | 3.64 |
| 04/25 | 1,277 | 1,309 | 1,268 | 1,279 | -0.54% | 1,223,600 | 7623億1389万 | -3.91% | 33.9 | 3.74 |
| 04/24 | 1,274 | 1,287 | 1,246 | 1,286 | +0.16% | 1,504,500 | 7664億8605万 | -3.31% | 34.08 | 3.77 |
| 04/23 | 1,285 | 1,291 | 1,265 | 1,284 | +0.71% | 827,100 | 7652億9400万 | -3.39% | 34.03 | 3.76 |
| 04/22 | 1,299 | 1,325 | 1,274 | 1,275 | -1.7% | 942,200 | 7599億2979万 | -4.06% | 33.79 | 3.73 |
| 04/21 | 1,344 | 1,351 | 1,289 | 1,297 | -3.21% | 968,200 | 7729億7227万 | -2.26% | 34.37 | 3.8 |
| 04/18 | 1,315 | 1,340 | 1,307 | 1,340 | +1.9% | 555,000 | 7985億9895万 | +1.13% | 35.51 | 3.92 |
| 04/17 | 1,324 | 1,342 | 1,308 | 1,315 | -0.68% | 943,500 | 7836億9972万 | -0.6% | 34.85 | 3.85 |
| 04/16 | 1,278 | 1,339 | 1,273 | 1,324 | +5.33% | 1,205,000 | 7890億6344万 | +0.15% | 35.09 | 3.88 |
| 04/15 | 1,301 | 1,301 | 1,251 | 1,257 | -1.87% | 728,400 | 7491億3349万 | -4.92% | 33.31 | 3.68 |
| 04/14 | 1,267 | 1,295 | 1,261 | 1,281 | -0.93% | 1,239,400 | 7634億3676万 | -3.32% | 33.95 | 3.75 |
| 04/11 | 1,244 | 1,304 | 1,233 | 1,293 | +0.39% | 2,267,200 | 7705億8839万 | -2.64% | 34.27 | 3.79 |
| 04/10 | 1,302 | 1,316 | 1,279 | 1,288 | +0.78% | 1,285,500 | 7676億854万 | -3.09% | 34.13 | 3.77 |
| 04/09 | 1,307 | 1,313 | 1,264 | 1,278 | -5.47% | 2,345,500 | 7616億4885万 | -3.84% | 33.87 | 3.74 |
| 04/08 | 1,398 | 1,398 | 1,350 | 1,352 | -1.46% | 1,248,300 | 8057億5058万 | +2.04% | 35.83 | 3.96 |
| 04/07 | 1,411 | 1,422 | 1,358 | 1,372 | -4.79% | 1,382,700 | 8176億6997万 | +4.18% | 36.36 | 4.02 |
| 04/04 | 1,422 | 1,449 | 1,418 | 1,441 | +2.2% | 1,917,100 | 8587億9186万 | +10.08% | 38.19 | 4.22 |
| 04/03 | 1,433 | 1,438 | 1,404 | 1,410 | -1.33% | 2,271,900 | 8403億1681万 | +8.38% | 37.37 | 4.13 |
| 04/02 | 1,413 | 1,463 | 1,411 | 1,429 | +2.51% | 2,239,200 | 8516億4023万 | +10.26% | 37.87 | 4.18 |
| 04/01 | 1,420 | 1,421 | 1,380 | 1,394 | -1.41% | 1,793,500 | 8307億8130万 | +8.06% | 36.94 | 4.08 |
| 03/31 | 1,397 | 1,433 | 1,393 | 1,414 | +3.59% | 2,648,500 | 8427億69万 | +10.04% | 37.47 | 4.14 |
| 03/28 | 1,348 | 1,367 | 1,314 | 1,365 | +2.71% | 1,506,900 | 8134億9819万 | +6.64% | 36.17 | 4 |
| 03/27 | 1,300 | 1,336 | 1,278 | 1,329 | +2% | 2,270,600 | 7920億4329万 | +4.15% | 35.22 | 3.89 |
| 03/26 | 1,329 | 1,355 | 1,288 | 1,303 | -1.14% | 1,946,400 | 7765億4809万 | +2.2% | 34.53 | 3.81 |
| 03/25 | 1,349 | 1,373 | 1,315 | 1,318 | -1.57% | 2,829,500 | 7854億8763万 | +3.29% | 34.93 | 3.86 |
| 03/24 | 1,245 | 1,344 | 1,242 | 1,339 | +6.69% | 2,447,200 | 7978億6962万 | +5.02% | 35.48 | 3.92 |
| 03/20 | 1,283 | 1,283 | 1,245 | 1,255 | -1.49% | 1,304,700 | 7478億1656万 | -1.34% | 33.25 | 3.67 |
| 03/19 | 1,292 | 1,305 | 1,260 | 1,274 | -0.47% | 1,881,300 | 7591億3808万 | -0.16% | 33.76 | 3.73 |
| 03/18 | 1,263 | 1,295 | 1,251 | 1,280 | +4.4% | 1,773,300 | 7627億1330万 | -0.08% | 33.92 | 3.75 |
| 03/17 | 1,224 | 1,248 | 1,216 | 1,226 | -1.21% | 1,457,300 | 7305億3633万 | -4.67% | 32.49 | 3.59 |
| 03/14 | 1,241 | 1,259 | 1,225 | 1,241 | -3.95% | 1,973,500 | 7394億7438万 | -3.87% | 32.88 | 3.63 |
| 03/13 | 1,280 | 1,315 | 1,279 | 1,292 | +0.08% | 1,127,900 | 7698億6374万 | -0.08% | 34.23 | 3.78 |
| 03/12 | 1,313 | 1,324 | 1,285 | 1,291 | -3.15% | 1,240,100 | 7692億6787万 | -0.15% | 34.21 | 3.78 |
| 03/11 | 1,350 | 1,350 | 1,319 | 1,333 | +0.3% | 1,637,700 | 7942億9440万 | +3.33% | 35.32 | 3.9 |
| 03/10 | 1,348 | 1,369 | 1,313 | 1,329 | -2.42% | 1,410,500 | 7919億1092万 | +3.1% | 35.21 | 3.89 |
| 03/07 | 1,327 | 1,364 | 1,325 | 1,362 | +3.18% | 1,936,500 | 8115億7462万 | +5.66% | 36.09 | 3.99 |
| 03/06 | 1,284 | 1,333 | 1,255 | 1,320 | +3.69% | 2,846,800 | 7865億4809万 | +2.33% | 34.98 | 3.86 |
| 03/05 | 1,228 | 1,298 | 1,222 | 1,273 | +6.53% | 2,691,800 | 7585億4221万 | -1.62% | 33.73 | 3.73 |
| 03/04 | 1,152 | 1,228 | 1,152 | 1,195 | +3.82% | 2,212,600 | 7120億6437万 | -7.86% | 31.66 | 3.5 |
| 03/03 | 1,163 | 1,183 | 1,129 | 1,151 | -1.71% | 1,964,500 | 6858億4610万 | -11.73% | 30.5 | 3.37 |
| 02/28 | 1,217 | 1,228 | 1,149 | 1,171 | -4.87% | 4,297,400 | 6977億6350万 | -10.95% | 31.03 | 3.43 |
| 02/27 | 1,258 | 1,262 | 1,206 | 1,231 | -3.6% | 3,352,300 | 7335億1568万 | -7.16% | 32.62 | 3.6 |
| 02/26 | 1,270 | 1,284 | 1,242 | 1,277 | -0.78% | 1,509,500 | 7609億2569万 | -4.13% | 33.84 | 3.74 |
| 02/25 | 1,294 | 1,302 | 1,269 | 1,287 | +1.18% | 1,228,300 | 7668億8439万 | -3.67% | 34.1 | 3.77 |
| 02/24 | 1,286 | 1,313 | 1,258 | 1,272 | -1.24% | 1,437,700 | 7579億4634万 | -5% | 33.7 | 3.72 |
| 02/21 | 1,281 | 1,323 | 1,267 | 1,288 | +2.14% | 1,242,400 | 7673億213万 | -4.17% | 34.12 | 3.77 |
| 02/20 | 1,290 | 1,309 | 1,253 | 1,261 | -4.03% | 1,612,400 | 7512億1738万 | -6.32% | 33.4 | 3.69 |
| 02/19 | 1,320 | 1,341 | 1,305 | 1,314 | -1.05% | 990,700 | 7827億9115万 | -2.88% | 34.81 | 3.85 |
| 02/18 | 1,264 | 1,333 | 1,252 | 1,328 | +3.35% | 1,580,000 | 7911億3139万 | -1.99% | 35.18 | 3.89 |
| 02/17 | 1,258 | 1,289 | 1,241 | 1,285 | +1.1% | 2,142,800 | 7655億1494万 | -5.31% | 34.04 | 3.76 |
| 02/14 | 1,354 | 1,363 | 1,257 | 1,271 | -6.13% | 2,900,300 | 7571億7469万 | -6.82% | 33.67 | 3.72 |
| 02/13 | 1,406 | 1,413 | 1,342 | 1,354 | -3.29% | 1,977,700 | 8066億2041万 | -1.46% | 35.87 | 3.96 |
| 02/12 | 1,430 | 1,443 | 1,389 | 1,400 | 0% | 1,471,500 | 8340億2405万 | +1.38% | 37.09 | 4.1 |
| 02/10 | 1,383 | 1,432 | 1,349 | 1,400 | +4.24% | 2,224,700 | 8340億2405万 | +0.94% | 37.09 | 4.1 |
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。
