3054 ハイパー

株価チャート

2013/12/31

2013/07/17～2013/12/30

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
2018	7/1, 株式分割 1→2
2016	1/1, 株式分割 1→2
2013
12/30	409	409	383	388	-1.15%	212,400	31億6310万	+1.24%	16.89	1.74
12/27	355	399	350	392	+8.13%	375,600	31億9981万	+2.15%	17.09	1.76
12/26	374	425	361	363	-3.33%	634,400	29億5916万	-6.02%	15.8	1.63
12/25	301	375	301	375	+24.98%	692,400	30億6113万	-3.53%	16.35	1.69
12/24	328	328	300	300	-4.68%	124,400	24億4931万	-23.21%	13.08	1.35
12/20	331	331	312	315	-4.76%	91,600	25億3449万	-20.45%	13.53	1.39
12/19	331	345	331	331	+0.53%	80,400	26億6121万	-17.52%	14.21	1.46
12/18	349	349	329	329	-4.29%	80,000	26億4713万	-18.77%	14.13	1.46
12/17	346	353	343	344	-0.36%	57,200	27億6581万	-16.16%	14.77	1.52
12/16	375	377	345	345	-8.37%	146,800	27億7587万	-17.27%	14.82	1.53
12/13	376	382	375	377	-0.59%	65,600	30億2931万	-10.78%	16.17	1.67
12/12	396	397	375	379	-5.31%	134,000	30億4742万	-11.3%	16.27	1.68
12/11	403	403	395	400	-0.62%	62,400	32億1840万	-7.41%	17.18	1.77
12/10	410	411	401	403	-1.11%	125,200	32億3851万	-7.89%	17.29	1.78
12/09	403	416	398	407	+0.31%	122,000	32億7472万	-7.71%	17.48	1.8
12/06	406	413	403	406	-1.99%	139,600	32億6466万	-9.02%	17.43	1.8
12/05	424	450	413	414	-2.01%	388,000	33億3104万	-9.21%	17.79	1.83
12/04	413	425	412	423	-0.59%	238,400	33億9943万	-9.72%	18.15	1.87
12/03	400	438	396	425	+3.66%	320,800	34億1955万	-10.9%	18.26	1.88
12/02	399	423	393	410	+4.66%	171,600	32億9886万	-15.98%	17.61	1.82
11/29	399	399	388	392	+0.06%	96,000	31億5202万	-22.43%	16.83	1.73
11/28	413	419	385	392	-5.09%	191,600	31億5000万	-24.42%	16.82	1.73
11/27	428	430	413	413	-2.65%	137,200	33億1897万	-21.73%	17.72	1.83
11/26	423	431	421	424	+0.12%	139,200	34億949万	-20.2%	18.2	1.88
11/25	435	437	422	423	-1.8%	160,000	34億546万	-20.29%	18.18	1.87
11/22	435	463	429	431	+0.52%	287,600	34億6782万	-18.22%	18.52	1.91
11/21	422	455	420	429	-0.69%	497,600	34億4972万	-17.55%	18.42	1.9
11/20	426	490	426	432	+1.05%	1,207,200	34億7386万	-15.84%	18.55	1.91
11/19	439	445	426	427	-3.17%	200,400	34億3765万	-15.4%	18.35	1.89
11/18	449	450	422	441	+2.62%	315,600	35億5029万	-11.4%	18.96	1.95
11/15	437	438	422	430	-2.66%	266,000	34億5978万	-12.42%	18.47	1.9
11/14	463	463	427	442	-0.62%	427,200	35億5432万	-8.73%	18.98	1.96
11/13	486	495	444	445	-12.63%	636,400	35億7644万	-6.42%	19.1	1.97
11/12	520	588	509	509	+4.36%	2,023,200	40億9340万	+8.94%	21.86	2.25
11/11	500	508	466	488	-2.5%	188,000	39億2242万	+6.67%	20.94	2.16
11/08	513	513	476	500	-0.5%	193,600	40億2300万	+11.61%	21.48	2.21
11/07	507	546	501	503	-2.8%	254,400	40億4311万	+14.2%	21.59	2.22
11/06	549	566	515	517	+0.63%	346,800	41億5978万	+19.95%	22.21	2.29
11/05	531	540	512	514	-3.97%	359,600	41億3363万	+20.88%	22.07	2.27
11/01	626	629	525	535	-17.69%	817,200	43億461万	+27.99%	22.98	2.37
10/31	662	720	625	650	-7.04%	388,800	52億2990万	+58.54%	27.92	2.88
10/30	682	724	637	699	+6.43%	508,000	56億2616万	+77.47%	30.04	3.1
10/29	730	789	621	657	-6.04%	1,596,000	52億8622万	+73.35%	28.22	2.91
10/28	908	1,013	668	699	-16.51%	2,071,600	56億2616万	+92.63%	30.04	3.1
10/25	713	838	650	838	+17.54%	929,200	67億3852万	+143.46%	35.98	3.71
10/24	744	756	643	713	+12.87%	1,678,400	57億3277万	+124.06%	30.61	3.15
10/23	500	631	495	631	+24.69%	1,697,600	50億7903万	+113.98%	27.12	2.8
10/22	456	506	433	506	+24.62%	1,185,600	40億7328万	+83.42%	21.75	2.24
10/21	396	406	369	406	+22.64%	266,000	32億6868万	+55.06%	17.45	1.8
10/18	256	331	253	331	+29.27%	631,200	26億6523万	+31.45%	14.23	1.47
10/17	253	273	251	256	+2.71%	117,200	20億6178万	+4.59%	11.01	1.13
10/16	240	258	238	250	-0.7%	141,200	20億747万	+3.96%	10.72	1.1
10/15	254	290	249	251	+0.5%	245,200	20億2155万	+6.46%	10.79	1.11
10/11	252	259	248	250	-2.72%	176,800	20億1150万	+7.76%	10.74	1.11
10/10	239	259	234	257	+2.9%	255,600	20億6782万	+13.22%	11.04	1.14
10/09	233	251	232	250	+8.47%	122,000	20億948万	+12%	10.73	1.11
10/08	240	265	223	230	-1.29%	288,400	18億5259万	+5.62%	9.89	1.02
10/07	263	270	233	233	-11.14%	207,600	18億7672万	+8.49%	10.02	1.03
10/04	267	270	260	263	-2.78%	135,600	21億1207万	+24.41%	11.28	1.16
10/03	282	283	265	270	-4.68%	205,200	21億7242万	+31.07%	11.6	1.2
10/02	299	307	275	283	-4.06%	333,200	22億7902万	+40.92%	12.17	1.25
10/01	315	340	288	295	-16.18%	658,800	23億7558万	+51.41%	12.68	1.31
09/30	365	425	308	352	+0.57%	928,400	28億3420万	+86.38%	15.13	1.56
09/27	402	404	338	350	+6.46%	1,074,000	28億1811万	+93.51%	15.05	1.55
09/26	266	329	266	329	+29.53%	213,200	26億4713万	+91.28%	14.13	1.46
09/25	292	320	254	254	-22.8%	801,600	20億4368万	+53.94%	10.91	1.12
09/24	252	329	239	329	+29.53%	710,800	26億4713万	+105.63%	14.13	1.46
09/20	254	254	235	254	+17.32%	683,200	20億4368万	+66.01%	10.91	1.12
09/19	217	217	217	217	+20.95%	51,600	17億4195万	+45.3%	9.3	0.96
09/18	158	179	158	179	+16.23%	229,200	14億4023万	+22.6%	7.69	0.79
09/17	149	156	149	154	-1.6%	12,800	12億3908万	+6.94%	6.62	0.68
09/13	151	159	151	157	+3.47%	48,000	12億5919万	+8.68%	6.72	0.69
09/12	149	151	149	151	+0.17%	7,600	12億1695万	+5.77%	6.5	0.67
09/11	153	153	147	151	-1.79%	20,400	12億1494万	+5.59%	6.49	0.67
09/10	144	154	144	154	+4.95%	8,400	12億3707万	+7.52%	6.6	0.68
09/09	142	159	142	147	+4.27%	40,400	11億7873万	+3.17%	6.29	0.65
09/05	141	141	141	141	-2.26%	400	11億3046万	-1.06%	6.04	0.62
09/02	144	144	144	144	+0.17%	1,200	11億5661万	+1.23%	6.18	0.64
08/30	144	144	144	144	+3.05%	1,600	11億5460万	+1.06%	6.16	0.64
08/28	144	144	139	139	-1.42%	2,400	11億2040万	-1.94%	5.98	0.62
08/26	143	143	141	141	+1.44%	2,400	11億3649万	-0.53%	6.07	0.63
08/23	139	139	139	139	-0.54%	400	11億2040万	-1.94%	5.98	0.62
08/22	140	140	140	140	+0.9%	800	11億2644万	-1.41%	6.01	0.62
08/21	139	139	139	139	+0.36%	1,200	11億1638万	-2.29%	5.96	0.61
08/20	140	140	138	138	-2.98%	4,800	11億1235万	-2.64%	5.94	0.61
08/12	143	143	143	143	+1.42%	1,200	11億4655万	-0.35%	6.12	0.63
08/09	141	141	141	141	-0.18%	1,200	11億3046万	-1.75%	6.04	0.62
08/08	141	141	141	141	0%	800	11億3247万	-1.57%	6.05	0.62
08/06	143	143	141	141	-1.4%	2,400	11億3247万	-1.57%	6.05	0.62
08/05	143	143	143	143	-1.89%	800	11億4856万	-0.17%	6.13	0.63
08/02	146	146	146	146	-1.19%	400	11億7069万	+1.75%	6.25	0.64
07/30	147	147	147	147	+2.61%	8,000	11億8477万	+2.97%	6.33	0.65
07/29	144	144	144	144	+1.95%	800	11億5460万	+0.35%	6.16	0.64
07/26	141	141	141	141	+0.18%	2,000	11億3247万	-1.57%	6.05	0.62
07/25	142	142	140	141	-1.4%	3,200	11億3046万	-1.75%	6.04	0.62
07/24	142	143	141	143	-1.72%	6,400	11億4655万	-0.35%	6.12	0.63
07/22	145	145	145	145	+1.58%	2,000	11億6667万	+1.4%	6.23	0.64
07/19	143	143	143	143	-0.17%	2,800	11億4856万	-0.17%	6.13	0.63
07/18	144	144	143	143	-0.52%	1,600	11億5057万	-0.69%	6.14	0.63
07/17	144	144	144	144	0%	800	11億5661万	-0.17%	6.18	0.64

3054 ハイパー

株価チャート

2013/07/17～2013/12/30

株価推移

開示資料

決算

株式

チャート