ヒューリック（3003）の株価チャート
2015/04/06～2015/08/28
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 |
|---|
| 2015 |
| 08/28 | 1,134 | 1,137 | 1,115 | 1,125 | +1.53% | 1,312,800 | 7453億1122万 | -4.34% | 22.04 | 2.37 |
| 08/27 | 1,111 | 1,124 | 1,099 | 1,108 | +1.09% | 1,860,400 | 7340億4874万 | -5.78% | 21.71 | 2.33 |
| 08/26 | 1,065 | 1,103 | 1,053 | 1,096 | +3.1% | 2,072,400 | 7260億9876万 | -6.8% | 21.47 | 2.31 |
| 08/25 | 1,006 | 1,121 | 1,003 | 1,063 | -0.28% | 3,270,900 | 7042億3629万 | -9.69% | 20.83 | 2.24 |
| 08/24 | 1,088 | 1,110 | 1,057 | 1,066 | -6.33% | 2,857,100 | 7062億2379万 | -9.58% | 20.89 | 2.24 |
| 08/21 | 1,162 | 1,169 | 1,131 | 1,138 | -5.4% | 1,773,300 | 7539億2371万 | -3.72% | 22.3 | 2.4 |
| 08/20 | 1,186 | 1,217 | 1,180 | 1,203 | +0.33% | 1,239,100 | 7969億8614万 | +1.86% | 23.57 | 2.53 |
| 08/19 | 1,199 | 1,225 | 1,196 | 1,199 | -0.75% | 1,030,300 | 7943億3614万 | +1.87% | 23.49 | 2.52 |
| 08/18 | 1,193 | 1,214 | 1,189 | 1,208 | +2.11% | 1,092,000 | 8002億9863万 | +2.9% | 23.67 | 2.54 |
| 08/17 | 1,200 | 1,209 | 1,169 | 1,183 | -1% | 2,300,600 | 7837億3616万 | +1.11% | 23.18 | 2.49 |
| 08/14 | 1,200 | 1,223 | 1,170 | 1,195 | -1.57% | 2,090,400 | 7916億8615万 | +2.49% | 23.41 | 2.52 |
| 08/13 | 1,216 | 1,237 | 1,205 | 1,214 | -0.16% | 1,641,800 | 8042億7362万 | +4.57% | 23.79 | 2.56 |
| 08/12 | 1,224 | 1,234 | 1,204 | 1,216 | -0.82% | 1,224,200 | 8055億9862万 | +5.19% | 23.83 | 2.56 |
| 08/11 | 1,243 | 1,246 | 1,217 | 1,226 | +0.99% | 1,618,700 | 8122億2361万 | +6.42% | 24.02 | 2.58 |
| 08/10 | 1,203 | 1,225 | 1,196 | 1,214 | +0.83% | 1,075,600 | 8042億7362万 | +5.84% | 23.79 | 2.56 |
| 08/07 | 1,215 | 1,220 | 1,193 | 1,204 | -0.74% | 1,169,300 | 7976億4864万 | +5.24% | 23.59 | 2.54 |
| 08/06 | 1,245 | 1,253 | 1,208 | 1,213 | -0.9% | 1,796,100 | 8036億1113万 | +6.4% | 23.77 | 2.55 |
| 08/05 | 1,209 | 1,230 | 1,198 | 1,224 | +1.32% | 2,534,900 | 8108億9861万 | +7.75% | 23.98 | 2.58 |
| 08/04 | 1,200 | 1,219 | 1,195 | 1,208 | +1% | 1,659,400 | 8002億9863万 | +6.81% | 23.67 | 2.54 |
| 08/03 | 1,226 | 1,232 | 1,178 | 1,196 | -2.53% | 1,675,800 | 7923億4864万 | +6.12% | 23.43 | 2.52 |
| 07/31 | 1,213 | 1,262 | 1,213 | 1,227 | -0.16% | 3,025,100 | 8128億8611万 | +9.07% | 24.04 | 2.58 |
| 07/30 | 1,183 | 1,240 | 1,178 | 1,229 | +6.59% | 7,404,700 | 8142億1111万 | +9.54% | 24.08 | 2.59 |
| 07/29 | 1,170 | 1,175 | 1,147 | 1,153 | -1.62% | 1,581,800 | 7638億6119万 | +2.85% | 22.59 | 2.43 |
| 07/28 | 1,108 | 1,185 | 1,086 | 1,172 | +4.64% | 2,323,100 | 7764億4867万 | +4.36% | 22.96 | 2.47 |
| 07/27 | 1,127 | 1,130 | 1,107 | 1,120 | -0.53% | 879,300 | 7419億9873万 | -0.36% | 21.94 | 2.36 |
| 07/24 | 1,111 | 1,138 | 1,110 | 1,126 | +1.53% | 1,011,600 | 7459億7372万 | -0.09% | 22.06 | 2.37 |
| 07/23 | 1,111 | 1,120 | 1,102 | 1,109 | -0.18% | 816,000 | 7347億1124万 | -1.77% | 21.73 | 2.33 |
| 07/22 | 1,119 | 1,128 | 1,109 | 1,111 | -1.86% | 907,400 | 7360億3624万 | -1.86% | 21.77 | 2.34 |
| 07/21 | 1,127 | 1,135 | 1,106 | 1,132 | +0.98% | 1,321,100 | 7499億2936万 | -0.35% | 22.18 | 2.38 |
| 07/17 | 1,117 | 1,131 | 1,113 | 1,121 | +0.45% | 646,800 | 7426億4206万 | -1.67% | 21.96 | 2.36 |
| 07/16 | 1,125 | 1,131 | 1,111 | 1,116 | +0.45% | 871,600 | 7393億2965万 | -2.36% | 21.87 | 2.35 |
| 07/15 | 1,127 | 1,136 | 1,104 | 1,111 | -1.24% | 1,231,400 | 7360億1724万 | -3.05% | 21.77 | 2.34 |
| 07/14 | 1,125 | 1,138 | 1,115 | 1,125 | +2.18% | 1,884,400 | 7452億9199万 | -2.17% | 22.04 | 2.37 |
| 07/13 | 1,091 | 1,116 | 1,088 | 1,101 | +1.01% | 1,445,700 | 7293億9242万 | -4.51% | 21.57 | 2.32 |
| 07/10 | 1,072 | 1,108 | 1,054 | 1,090 | +1.96% | 1,875,100 | 7221億513万 | -5.95% | 21.36 | 2.29 |
| 07/09 | 1,040 | 1,072 | 1,026 | 1,069 | -2.37% | 2,553,100 | 7081億9301万 | -8.32% | 20.94 | 2.25 |
| 07/08 | 1,113 | 1,120 | 1,091 | 1,095 | -1.62% | 2,657,300 | 7254億1753万 | -6.81% | 21.45 | 2.31 |
| 07/07 | 1,123 | 1,130 | 1,112 | 1,113 | +0.45% | 877,000 | 7373億4221万 | -5.84% | 21.81 | 2.34 |
| 07/06 | 1,103 | 1,118 | 1,094 | 1,108 | -1.69% | 1,426,500 | 7340億2980万 | -6.81% | 21.71 | 2.33 |
| 07/03 | 1,120 | 1,135 | 1,116 | 1,127 | +0.99% | 1,700,400 | 7466億1695万 | -5.77% | 22.08 | 2.37 |
| 07/02 | 1,115 | 1,136 | 1,112 | 1,116 | +0.27% | 2,686,800 | 7393億2965万 | -7.15% | 21.87 | 2.35 |
| 07/01 | 1,103 | 1,125 | 1,101 | 1,113 | +2.49% | 2,491,300 | 7373億4221万 | -7.94% | 21.81 | 2.34 |
| 06/30 | 1,103 | 1,111 | 1,083 | 1,086 | -1.72% | 3,789,200 | 7194億5520万 | -10.69% | 21.28 | 2.29 |
| 06/29 | 1,102 | 1,120 | 1,098 | 1,105 | -3.41% | 2,628,600 | 7320億4235万 | -9.72% | 21.65 | 2.33 |
| 06/26 | 1,154 | 1,159 | 1,134 | 1,144 | -2.05% | 2,098,200 | 7578億7914万 | -7.07% | 22.41 | 2.41 |
| 06/25 | 1,182 | 1,188 | 1,168 | 1,168 | -1.85% | 1,585,100 | 7737億7870万 | -5.58% | 22.88 | 2.46 |
| 06/24 | 1,218 | 1,218 | 1,189 | 1,190 | -1.82% | 1,680,000 | 7883億5330万 | -4.19% | 23.32 | 2.51 |
| 06/23 | 1,202 | 1,213 | 1,195 | 1,212 | +1.59% | 1,119,000 | 8029億2790万 | -2.81% | 23.75 | 2.55 |
| 06/22 | 1,188 | 1,203 | 1,185 | 1,193 | +0.08% | 996,500 | 7902億5306万 | -4.48% | 23.37 | 2.51 |
| 06/19 | 1,188 | 1,201 | 1,187 | 1,192 | +1.19% | 1,037,500 | 7895億9065万 | -4.87% | 23.35 | 2.51 |
| 06/18 | 1,189 | 1,194 | 1,172 | 1,178 | -1.34% | 1,010,200 | 7803億1694万 | -6.21% | 23.08 | 2.48 |
| 06/17 | 1,200 | 1,202 | 1,185 | 1,194 | -0.5% | 1,274,800 | 7909億1547万 | -5.16% | 23.39 | 2.51 |
| 06/16 | 1,219 | 1,224 | 1,198 | 1,200 | -2.28% | 1,496,200 | 7948億8992万 | -4.99% | 23.51 | 2.53 |
| 06/15 | 1,190 | 1,238 | 1,190 | 1,228 | +2.5% | 1,730,900 | 8134億3735万 | -3% | 24.06 | 2.59 |
| 06/12 | 1,208 | 1,208 | 1,192 | 1,198 | 0% | 1,702,400 | 7935億6510万 | -5.59% | 23.47 | 2.52 |
| 06/11 | 1,208 | 1,212 | 1,192 | 1,198 | 0% | 1,401,200 | 7935億6510万 | -5.82% | 23.47 | 2.52 |
| 06/10 | 1,220 | 1,228 | 1,197 | 1,198 | -1.16% | 1,678,800 | 7935億6510万 | -6.04% | 23.47 | 2.52 |
| 06/09 | 1,243 | 1,245 | 1,212 | 1,212 | -3.35% | 1,904,000 | 8028億3882万 | -5.09% | 23.74 | 2.55 |
| 06/08 | 1,262 | 1,271 | 1,247 | 1,254 | -1.18% | 1,187,800 | 8306億5997万 | -2.03% | 24.57 | 2.64 |
| 06/05 | 1,265 | 1,274 | 1,261 | 1,269 | -0.47% | 1,304,900 | 8405億9609万 | -1.01% | 24.86 | 2.67 |
| 06/04 | 1,282 | 1,284 | 1,265 | 1,275 | -0.08% | 1,556,200 | 8445億7054万 | -0.62% | 24.98 | 2.68 |
| 06/03 | 1,288 | 1,288 | 1,269 | 1,276 | -1.01% | 1,430,900 | 8452億3295万 | -0.62% | 25 | 2.69 |
| 06/02 | 1,284 | 1,300 | 1,273 | 1,289 | +0.86% | 1,830,200 | 8538億4426万 | +0.31% | 25.25 | 2.71 |
| 06/01 | 1,290 | 1,290 | 1,269 | 1,278 | -0.54% | 2,429,100 | 8465億5777万 | -0.7% | 25.04 | 2.69 |
| 05/29 | 1,278 | 1,294 | 1,275 | 1,285 | -0.23% | 2,820,600 | 8511億9462万 | -0.23% | 25.17 | 2.71 |
| 05/28 | 1,295 | 1,295 | 1,280 | 1,288 | +0.31% | 2,089,900 | 8531億8185万 | -0.08% | 25.23 | 2.71 |
| 05/27 | 1,283 | 1,300 | 1,280 | 1,284 | +0.08% | 2,306,700 | 8505億3221万 | -0.62% | 25.15 | 2.7 |
| 05/26 | 1,292 | 1,295 | 1,277 | 1,283 | -0.39% | 1,231,600 | 8498億6981万 | -1% | 25.13 | 2.7 |
| 05/25 | 1,301 | 1,301 | 1,283 | 1,288 | -0.16% | 1,608,600 | 8531億8185万 | -0.85% | 25.23 | 2.71 |
| 05/22 | 1,299 | 1,299 | 1,271 | 1,290 | -0.23% | 1,771,500 | 8545億666万 | -1.07% | 25.27 | 2.72 |
| 05/21 | 1,310 | 1,310 | 1,288 | 1,293 | -1.75% | 3,512,300 | 8563億5618万 | -1.22% | 25.33 | 2.72 |
| 05/20 | 1,282 | 1,316 | 1,271 | 1,316 | +2.97% | 4,735,200 | 8715億8913万 | +0.23% | 25.78 | 2.77 |
| 05/19 | 1,284 | 1,284 | 1,265 | 1,278 | -0.16% | 1,423,900 | 8381億7856万 | -2.89% | 24.79 | 2.66 |
| 05/18 | 1,271 | 1,284 | 1,259 | 1,280 | +1.43% | 1,967,500 | 8394億9026万 | -3.18% | 24.83 | 2.67 |
| 05/15 | 1,268 | 1,273 | 1,246 | 1,262 | +0.4% | 1,404,600 | 8276億8493万 | -4.97% | 24.48 | 2.63 |
| 05/14 | 1,284 | 1,284 | 1,254 | 1,257 | -2.86% | 2,045,800 | 8244億567万 | -5.7% | 24.38 | 2.62 |
| 05/13 | 1,272 | 1,294 | 1,263 | 1,294 | +1.09% | 2,022,000 | 8486億7219万 | -3.36% | 25.1 | 2.7 |
| 05/12 | 1,288 | 1,292 | 1,260 | 1,280 | -0.7% | 2,902,400 | 8394億9026万 | -4.69% | 24.83 | 2.67 |
| 05/11 | 1,287 | 1,289 | 1,264 | 1,289 | +0.62% | 4,717,300 | 8453億9293万 | -4.16% | 25 | 2.69 |
| 05/08 | 1,263 | 1,282 | 1,253 | 1,281 | +1.26% | 2,299,500 | 8401億4611万 | -4.9% | 24.85 | 2.67 |
| 05/07 | 1,267 | 1,271 | 1,240 | 1,265 | +0.4% | 4,933,300 | 8296億5249万 | -6.23% | 24.54 | 2.64 |
| 05/01 | 1,282 | 1,286 | 1,250 | 1,260 | -2.25% | 3,712,800 | 8263億7323万 | -6.8% | 24.44 | 2.63 |
| 04/30 | 1,286 | 1,289 | 1,262 | 1,289 | 0% | 3,872,700 | 8453億9293万 | -4.87% | 25 | 2.69 |
| 04/28 | 1,290 | 1,298 | 1,276 | 1,289 | -0.46% | 16,988,400 | 8453億9293万 | -4.94% | 25 | 2.69 |
| 04/27 | 1,300 | 1,305 | 1,284 | 1,295 | -0.61% | 4,313,600 | 7722億1079万 | -4.57% | 22.82 | 2.45 |
| 04/24 | 1,310 | 1,316 | 1,302 | 1,303 | -1.29% | 2,204,700 | 7769億8120万 | -4.12% | 22.97 | 2.47 |
| 04/23 | 1,324 | 1,336 | 1,311 | 1,320 | -0.23% | 2,494,900 | 7871億1833万 | -2.87% | 23.26 | 2.5 |
| 04/22 | 1,301 | 1,331 | 1,301 | 1,323 | +0.84% | 3,751,700 | 7889億724万 | -2.51% | 23.32 | 2.51 |
| 04/21 | 1,307 | 1,320 | 1,279 | 1,312 | -0.15% | 9,401,400 | 7823億4792万 | -3.24% | 23.12 | 2.48 |
| 04/20 | 1,340 | 1,352 | 1,303 | 1,314 | -3.38% | 6,060,600 | 7835億4052万 | -3.1% | 23.16 | 2.49 |
| 04/17 | 1,385 | 1,396 | 1,358 | 1,360 | -2.02% | 2,778,200 | 8109億7040万 | +0.37% | 23.97 | 2.58 |
| 04/16 | 1,354 | 1,390 | 1,347 | 1,388 | +2.59% | 2,639,000 | 8276億6685万 | +2.59% | 24.46 | 2.63 |
| 04/15 | 1,398 | 1,398 | 1,350 | 1,353 | -3.7% | 2,607,700 | 8067億9629万 | +0.22% | 23.85 | 2.56 |
| 04/14 | 1,420 | 1,424 | 1,396 | 1,405 | -1.06% | 1,592,400 | 8378億398万 | +4.38% | 24.76 | 2.66 |
| 04/13 | 1,396 | 1,431 | 1,395 | 1,420 | +1.72% | 2,110,500 | 8467億4851万 | +6.05% | 25.03 | 2.69 |
| 04/10 | 1,395 | 1,403 | 1,387 | 1,396 | +0.07% | 1,826,600 | 8324億3727万 | +4.8% | 24.6 | 2.64 |
| 04/09 | 1,353 | 1,402 | 1,352 | 1,395 | -1.97% | 3,676,200 | 8318億4097万 | +5.05% | 24.59 | 2.64 |
| 04/08 | 1,435 | 1,456 | 1,418 | 1,423 | -0.14% | 1,308,900 | 8485億3742万 | +7.72% | 25.08 | 2.7 |
| 04/07 | 1,407 | 1,439 | 1,406 | 1,425 | +2.15% | 1,736,200 | 8497億3002万 | +8.45% | 25.12 | 2.7 |
| 04/06 | 1,389 | 1,399 | 1,372 | 1,395 | -0.14% | 564,900 | 8318億4097万 | +6.65% | 24.59 | 2.64 |
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。
