ヒューリック（3003）の株価チャート
2016/06/28～2016/11/22
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 |
|---|
| 2016 |
| 11/22 | 1,008 | 1,014 | 1,005 | 1,009 | +0.6% | 1,304,100 | 6687億957万 | +1% | 19.03 | 1.97 |
| 11/21 | 992 | 1,005 | 983 | 1,003 | +1.62% | 1,160,800 | 6647億2708万 | +0.5% | 18.92 | 1.96 |
| 11/18 | 1,002 | 1,002 | 985 | 987 | -0.4% | 1,357,700 | 6541億2326万 | -1% | 18.62 | 1.93 |
| 11/17 | 984 | 992 | 977 | 991 | -0.3% | 1,214,500 | 6567億7422万 | -0.5% | 18.69 | 1.94 |
| 11/16 | 1,010 | 1,010 | 988 | 994 | -0.1% | 1,106,500 | 6587億6243万 | -0.2% | 18.75 | 1.94 |
| 11/15 | 1,009 | 1,014 | 994 | 995 | -1% | 1,244,100 | 6594億2517万 | -0.1% | 18.77 | 1.94 |
| 11/14 | 994 | 1,008 | 989 | 1,005 | +2.66% | 1,606,300 | 6660億5256万 | +1.01% | 18.96 | 1.96 |
| 11/11 | 1,001 | 1,006 | 974 | 979 | -0.81% | 1,531,000 | 6488億2135万 | -1.61% | 18.47 | 1.91 |
| 11/10 | 988 | 991 | 970 | 987 | +5.34% | 1,747,900 | 6541億2326万 | -0.8% | 18.62 | 1.93 |
| 11/09 | 986 | 994 | 924 | 937 | -4.49% | 2,048,400 | 6209億8632万 | -5.92% | 17.67 | 1.83 |
| 11/08 | 993 | 994 | 977 | 981 | -1.21% | 1,207,000 | 6501億4683万 | -1.9% | 18.5 | 1.92 |
| 11/07 | 985 | 993 | 980 | 993 | +1.74% | 924,000 | 6580億9969万 | -0.9% | 18.73 | 1.94 |
| 11/04 | 985 | 986 | 972 | 976 | -1.51% | 1,353,500 | 6468億3313万 | -2.69% | 18.41 | 1.91 |
| 11/02 | 999 | 1,004 | 985 | 991 | -1.98% | 1,591,400 | 6567億7422万 | -1.29% | 18.69 | 1.94 |
| 11/01 | 1,001 | 1,013 | 998 | 1,011 | +1% | 1,101,700 | 6700億2899万 | +0.6% | 19.07 | 1.98 |
| 10/31 | 999 | 1,006 | 994 | 1,001 | -1.18% | 1,262,700 | 6634億160万 | -0.3% | 18.88 | 1.96 |
| 10/28 | 1,040 | 1,046 | 1,006 | 1,013 | -2.22% | 1,863,500 | 6713億5447万 | +0.9% | 19.11 | 1.98 |
| 10/27 | 1,045 | 1,045 | 1,027 | 1,036 | 0% | 1,129,600 | 6865億9747万 | +3.19% | 19.54 | 2.02 |
| 10/26 | 1,012 | 1,038 | 1,012 | 1,036 | +1.27% | 1,288,600 | 6865億9747万 | +3.39% | 19.54 | 2.02 |
| 10/25 | 1,013 | 1,030 | 1,013 | 1,023 | +1.09% | 1,264,200 | 6779億8186万 | +2.3% | 19.3 | 2 |
| 10/24 | 1,012 | 1,017 | 1,006 | 1,012 | -0.1% | 1,421,200 | 6706億9173万 | +1.4% | 19.09 | 1.98 |
| 10/21 | 1,025 | 1,025 | 1,009 | 1,013 | -0.69% | 968,100 | 6712億8457万 | +1.6% | 19.11 | 1.98 |
| 10/20 | 1,000 | 1,021 | 997 | 1,020 | +2.31% | 1,366,000 | 6759億2326万 | +2.31% | 19.24 | 1.99 |
| 10/19 | 988 | 1,000 | 985 | 997 | +1.22% | 849,200 | 6606億8186万 | +0.2% | 18.8 | 1.95 |
| 10/18 | 989 | 992 | 979 | 985 | +0.1% | 1,049,500 | 6527億2982万 | -1.1% | 18.58 | 1.92 |
| 10/17 | 969 | 986 | 967 | 984 | +1.44% | 1,339,600 | 6520億6715万 | -1.3% | 18.56 | 1.92 |
| 10/14 | 972 | 979 | 969 | 970 | -0.21% | 1,182,700 | 6427億8977万 | -2.81% | 18.29 | 1.89 |
| 10/13 | 995 | 999 | 970 | 972 | -1.02% | 1,942,700 | 6441億1511万 | -2.7% | 18.33 | 1.9 |
| 10/12 | 980 | 994 | 979 | 982 | -0.81% | 993,300 | 6507億4181万 | -1.8% | 18.52 | 1.92 |
| 10/11 | 996 | 999 | 988 | 990 | +0.2% | 1,091,600 | 6560億4317万 | -1.1% | 18.67 | 1.93 |
| 10/07 | 1,000 | 1,003 | 984 | 988 | -0.9% | 1,104,100 | 6547億1783万 | -1.2% | 18.63 | 1.93 |
| 10/06 | 999 | 1,004 | 994 | 997 | +0.5% | 1,395,300 | 6606億8186万 | -0.3% | 18.8 | 1.95 |
| 10/05 | 1,013 | 1,015 | 990 | 992 | -1.98% | 1,257,600 | 6573億6851万 | -0.7% | 18.71 | 1.94 |
| 10/04 | 1,026 | 1,028 | 1,008 | 1,012 | -1.46% | 811,300 | 6706億2190万 | +1.3% | 19.09 | 1.98 |
| 10/03 | 1,033 | 1,034 | 1,020 | 1,027 | +0.2% | 795,300 | 6805億6195万 | +2.91% | 19.37 | 2.01 |
| 09/30 | 1,001 | 1,034 | 1,001 | 1,025 | +0.79% | 1,488,000 | 6792億3661万 | +2.81% | 19.33 | 2 |
| 09/29 | 1,009 | 1,023 | 1,008 | 1,017 | +1.09% | 766,600 | 6739億3525万 | +2.11% | 19.18 | 1.99 |
| 09/28 | 1,004 | 1,014 | 1,000 | 1,006 | -0.1% | 768,200 | 6666億4589万 | +1% | 18.97 | 1.97 |
| 09/27 | 983 | 1,007 | 977 | 1,007 | +1.61% | 1,414,700 | 6673億856万 | +1.21% | 18.99 | 1.97 |
| 09/26 | 1,015 | 1,017 | 988 | 991 | -2.36% | 1,205,300 | 6567億584万 | -0.3% | 18.69 | 1.94 |
| 09/23 | 1,007 | 1,019 | 992 | 1,015 | +0.59% | 1,104,700 | 6726億991万 | +2.01% | 19.14 | 1.98 |
| 09/21 | 987 | 1,009 | 984 | 1,009 | +2.23% | 1,075,600 | 6686億3389万 | +1.41% | 19.03 | 1.97 |
| 09/20 | 969 | 992 | 965 | 987 | +2.07% | 1,196,400 | 6540億5516万 | -1% | 18.62 | 1.93 |
| 09/16 | 976 | 982 | 962 | 967 | -1.12% | 1,840,300 | 6408億176万 | -3.3% | 18.24 | 1.89 |
| 09/15 | 995 | 1,000 | 971 | 978 | -2.3% | 936,900 | 6480億9113万 | -2.69% | 18.45 | 1.91 |
| 09/14 | 995 | 1,014 | 995 | 1,001 | +0.7% | 824,900 | 6633億3254万 | -0.79% | 18.88 | 1.96 |
| 09/13 | 989 | 997 | 984 | 994 | +0.51% | 686,000 | 6586億9385万 | -1.78% | 18.75 | 1.94 |
| 09/12 | 994 | 996 | 981 | 989 | -2.18% | 924,000 | 6553億8050万 | -2.47% | 18.65 | 1.93 |
| 09/09 | 1,008 | 1,019 | 1,008 | 1,011 | -0.49% | 969,700 | 6699億5923万 | -0.3% | 19.07 | 1.98 |
| 09/08 | 1,006 | 1,018 | 1,006 | 1,016 | +0.4% | 858,000 | 6732億7258万 | +0.2% | 19.16 | 1.98 |
| 09/07 | 990 | 1,013 | 987 | 1,012 | +1.4% | 1,233,000 | 6706億2190万 | -0.1% | 19.09 | 1.98 |
| 09/06 | 994 | 1,002 | 992 | 998 | +0.4% | 950,300 | 6613億4453万 | -1.67% | 18.82 | 1.95 |
| 09/05 | 1,004 | 1,010 | 991 | 994 | 0% | 1,286,200 | 6586億9385万 | -2.26% | 18.75 | 1.94 |
| 09/02 | 980 | 994 | 980 | 994 | +1.53% | 1,038,000 | 6586億9385万 | -2.55% | 18.75 | 1.94 |
| 09/01 | 977 | 979 | 971 | 979 | -0.1% | 822,400 | 6487億5380万 | -4.49% | 18.46 | 1.91 |
| 08/31 | 985 | 985 | 969 | 980 | +0.2% | 1,091,500 | 6494億1647万 | -4.85% | 18.48 | 1.91 |
| 08/30 | 990 | 990 | 977 | 978 | -1.51% | 663,200 | 6480億9113万 | -5.51% | 18.45 | 1.91 |
| 08/29 | 1,002 | 1,003 | 989 | 993 | +1.64% | 899,600 | 6580億3118万 | -4.7% | 18.73 | 1.94 |
| 08/26 | 990 | 993 | 971 | 977 | -2.01% | 1,172,900 | 6474億2846万 | -6.6% | 18.43 | 1.91 |
| 08/25 | 1,009 | 1,013 | 992 | 997 | -1.48% | 720,900 | 6606億8186万 | -5.14% | 18.8 | 1.95 |
| 08/24 | 1,013 | 1,019 | 1,006 | 1,012 | +0.2% | 481,300 | 6706億2190万 | -4.08% | 19.09 | 1.98 |
| 08/23 | 989 | 1,011 | 987 | 1,010 | +2.02% | 1,222,100 | 6692億9656万 | -4.54% | 19.05 | 1.97 |
| 08/22 | 990 | 992 | 981 | 990 | +0.41% | 686,500 | 6560億4317万 | -6.6% | 18.67 | 1.93 |
| 08/19 | 995 | 997 | 978 | 986 | -1.2% | 1,428,400 | 6533億9249万 | -7.24% | 18.6 | 1.93 |
| 08/18 | 1,020 | 1,024 | 998 | 998 | -3.48% | 1,822,200 | 6613億4453万 | -6.38% | 18.82 | 1.95 |
| 08/17 | 1,024 | 1,038 | 1,017 | 1,034 | -0.96% | 1,112,100 | 6852億64万 | -3.27% | 19.5 | 2.02 |
| 08/16 | 1,081 | 1,081 | 1,042 | 1,044 | -2.97% | 897,300 | 6918億2734万 | -2.25% | 19.69 | 2.04 |
| 08/15 | 1,078 | 1,078 | 1,063 | 1,076 | -1.01% | 477,200 | 7130億3278万 | +1.03% | 20.29 | 2.1 |
| 08/12 | 1,082 | 1,090 | 1,073 | 1,087 | +1.59% | 577,100 | 7203億2214万 | +2.26% | 20.5 | 2.12 |
| 08/10 | 1,070 | 1,077 | 1,060 | 1,070 | -0.56% | 561,700 | 7090億5676万 | +0.85% | 20.18 | 2.09 |
| 08/09 | 1,045 | 1,079 | 1,043 | 1,076 | +3.66% | 1,201,000 | 7130億3278万 | +1.41% | 20.29 | 2.1 |
| 08/08 | 1,023 | 1,038 | 1,019 | 1,038 | +3.7% | 1,523,200 | 6878億5132万 | -2.17% | 19.58 | 2.03 |
| 08/05 | 1,000 | 1,009 | 991 | 1,001 | -0.2% | 927,900 | 6633億3254万 | -5.83% | 18.88 | 1.96 |
| 08/04 | 1,009 | 1,014 | 990 | 1,003 | -0.1% | 1,213,200 | 6646億5788万 | -5.91% | 18.92 | 1.96 |
| 08/03 | 1,031 | 1,035 | 1,002 | 1,004 | -4.2% | 1,253,700 | 6653億2055万 | -5.99% | 18.94 | 1.96 |
| 08/02 | 1,050 | 1,062 | 1,041 | 1,048 | -1.13% | 1,127,100 | 6944億7802万 | -1.96% | 19.77 | 2.05 |
| 08/01 | 1,054 | 1,062 | 1,031 | 1,060 | -1.3% | 2,035,100 | 7024億3006万 | -0.66% | 19.99 | 2.07 |
| 07/29 | 1,114 | 1,117 | 1,051 | 1,074 | -2.54% | 2,081,300 | 7117億744万 | +0.94% | 20.26 | 2.1 |
| 07/28 | 1,113 | 1,115 | 1,095 | 1,102 | -0.9% | 788,800 | 7302億6219万 | +3.77% | 20.78 | 2.15 |
| 07/27 | 1,134 | 1,135 | 1,109 | 1,112 | -0.45% | 1,144,600 | 7368億8889万 | +4.91% | 20.97 | 2.17 |
| 07/26 | 1,136 | 1,140 | 1,108 | 1,117 | -1.06% | 999,400 | 7402億224万 | +5.58% | 21.07 | 2.18 |
| 07/25 | 1,115 | 1,142 | 1,115 | 1,129 | +3.29% | 1,162,100 | 7481億5428万 | +7.01% | 21.29 | 2.21 |
| 07/22 | 1,094 | 1,109 | 1,086 | 1,093 | -1.97% | 984,900 | 7242億9816万 | +4.1% | 20.61 | 2.14 |
| 07/21 | 1,128 | 1,149 | 1,098 | 1,115 | +1.09% | 1,437,000 | 7388億7690万 | +6.6% | 21.03 | 2.18 |
| 07/20 | 1,078 | 1,107 | 1,068 | 1,103 | +2.04% | 1,408,300 | 7309億2486万 | +5.65% | 20.8 | 2.15 |
| 07/19 | 1,075 | 1,083 | 1,053 | 1,081 | +1.6% | 1,096,800 | 7163億4613万 | +3.84% | 20.39 | 2.11 |
| 07/15 | 1,069 | 1,083 | 1,052 | 1,064 | +0.09% | 1,473,900 | 7050億8074万 | +2.41% | 20.07 | 2.08 |
| 07/14 | 1,066 | 1,071 | 1,058 | 1,063 | +0.28% | 708,300 | 7044億1807万 | +2.21% | 20.05 | 2.08 |
| 07/13 | 1,094 | 1,096 | 1,057 | 1,060 | -0.38% | 1,150,600 | 7024億3006万 | +1.83% | 19.99 | 2.07 |
| 07/12 | 1,044 | 1,082 | 1,035 | 1,064 | +4.52% | 1,672,400 | 7050億8074万 | +2.11% | 20.07 | 2.08 |
| 07/11 | 1,003 | 1,026 | 995 | 1,018 | +4.09% | 1,542,300 | 6745億9792万 | -2.49% | 19.2 | 1.99 |
| 07/08 | 1,017 | 1,021 | 978 | 978 | -3.46% | 1,240,400 | 6480億9113万 | -6.5% | 18.45 | 1.91 |
| 07/07 | 1,022 | 1,030 | 1,008 | 1,013 | -2.31% | 1,134,400 | 6712億8457万 | -3.52% | 19.11 | 1.98 |
| 07/06 | 1,040 | 1,052 | 1,019 | 1,037 | -2.81% | 1,058,100 | 6871億8865万 | -1.43% | 19.56 | 2.03 |
| 07/05 | 1,063 | 1,071 | 1,051 | 1,067 | -1.3% | 934,200 | 7070億6875万 | +1.23% | 20.12 | 2.08 |
| 07/04 | 1,066 | 1,083 | 1,052 | 1,081 | +0.09% | 907,800 | 7163億4613万 | +2.46% | 20.39 | 2.11 |
| 07/01 | 1,079 | 1,087 | 1,076 | 1,080 | +0.75% | 1,137,000 | 7156億8346万 | +2.37% | 20.37 | 2.11 |
| 06/30 | 1,070 | 1,087 | 1,059 | 1,072 | +1.42% | 1,909,000 | 7103億8210万 | +1.61% | 20.22 | 2.09 |
| 06/29 | 1,038 | 1,064 | 1,021 | 1,057 | +2.82% | 1,099,800 | 7004億4205万 | +0.09% | 19.94 | 2.06 |
| 06/28 | 984 | 1,034 | 975 | 1,028 | +1.98% | 1,829,400 | 6812億2462万 | -2.74% | 19.39 | 2.01 |
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。
