2150 ケアネット

株価チャート

2015/12/31

2015/08/04～2015/12/30

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
2021	10/1, 株式分割 1→4
2017	10/1, 株式分割 1→2
2015
12/30	95	95	95	95	+2.15%	6,400	41億8184万	-2.93%	31.06	2.9
12/29	92	94	92	93	-0.93%	40,800	40億9392万	-4.97%	30.41	2.83
12/28	94	95	93	94	+2.73%	32,000	41億3239万	-4.08%	30.69	2.86
12/25	93	95	91	92	-2.53%	68,800	40億2248万	-7.58%	29.88	2.79
12/24	96	96	94	94	-2.21%	71,200	41億2689万	-5.18%	30.65	2.86
12/22	97	97	96	96	-2.29%	32,800	42億2031万	-3.03%	31.35	2.92
12/21	101	101	98	98	-2.36%	24,000	43億1922万	-0.76%	32.08	2.99
12/18	105	105	100	101	+3.21%	235,200	44億2363万	+1.64%	32.86	3.06
12/17	98	100	98	98	-2.5%	27,200	42億8625万	-1.52%	31.84	2.97
12/16	102	104	98	100	-0.25%	47,200	43億9616万	+1.01%	32.65	3.04
12/15	100	102	100	100	+0.25%	31,200	44億715万	+2.3%	32.74	3.05
12/14	99	100	95	100	0%	44,000	43億9616万	+2.04%	32.65	3.04
12/11	101	101	100	100	-1.84%	54,400	43億9616万	+2.04%	32.65	3.04
12/10	103	105	102	102	-2.86%	70,400	44億7858万	+3.95%	33.27	3.1
12/09	100	105	100	105	+6.07%	120,800	46億1047万	+7.02%	34.25	3.19
12/08	100	101	99	99	+1.15%	37,600	43億4670万	+0.89%	32.29	3.01
12/07	98	98	97	98	+0.26%	28,800	42億9724万	+0.77%	31.92	2.98
12/04	98	99	98	98	-0.89%	11,200	42億8625万	+0.52%	31.84	2.97
12/03	99	99	98	98	-0.38%	13,600	43億2472万	+1.42%	32.12	2.99
12/02	99	99	99	99	-0.13%	63,200	43億4120万	+1.8%	32.25	3.01
12/01	98	100	98	99	-1.25%	16,800	43億4670万	+1.93%	32.29	3.01
11/30	98	100	98	100	+0.75%	18,400	44億165万	+3.22%	32.69	3.05
11/27	100	100	99	99	-1%	11,200	43億6868万	+2.45%	32.45	3.03
11/26	97	101	97	100	+3.48%	28,800	44億1264万	+3.48%	32.78	3.06
11/25	99	99	97	97	-0.51%	29,600	42億6427万	+1.04%	31.67	2.95
11/24	99	99	97	98	-1.14%	49,600	42億8625万	+0.52%	31.84	2.97
11/20	99	99	98	99	-0.25%	16,000	43億3476万	+1.68%	32.2	3
11/19	99	101	98	99	+1.41%	31,200	43億4575万	+1.93%	32.28	3.01
11/18	96	98	96	98	+1.96%	52,800	42億8532万	+0.52%	31.83	2.97
11/17	96	96	96	96	-0.65%	13,600	42億291万	-1.42%	31.22	2.91
11/16	95	97	95	96	-0.26%	5,600	42億3038万	-0.77%	31.42	2.93
11/13	95	97	92	97	+0.65%	58,400	42億4136万	-0.52%	31.5	2.94
11/12	96	96	93	96	+0.26%	26,400	42億1389万	-1.16%	31.3	2.92
11/11	95	96	94	96	-0.39%	20,800	42億291万	-1.42%	31.22	2.91
11/10	101	101	96	96	-4%	26,400	42億1939万	-1.03%	31.34	2.92
11/09	100	101	97	100	+3.23%	130,400	43億9520万	+3.09%	32.65	3.04
11/06	97	98	96	97	0%	110,400	42億5785万	-0.13%	31.63	2.95
11/05	96	99	96	97	+1.97%	156,000	42億5785万	-0.13%	31.63	2.95
11/04	94	96	94	95	+1.33%	92,800	41億7544万	-1.04%	31.01	2.89
11/02	93	96	93	94	+0.94%	12,000	41億2050万	-2.34%	30.61	2.85
10/30	94	99	93	93	-1.07%	56,000	40億8204万	-3.26%	30.32	2.83
10/29	96	96	94	94	-0.66%	16,800	41億2599万	-2.21%	30.65	2.86
10/28	98	98	95	95	-1.82%	41,600	41億5346万	-2.58%	30.85	2.88
10/27	98	99	95	96	-1.16%	31,200	42億3038万	-0.77%	31.42	2.93
10/26	98	99	96	97	+1.43%	42,400	42億7982万	+1.43%	31.79	2.96
10/23	99	99	96	96	-1.29%	22,400	42億1939万	0%	31.34	2.92
10/22	98	98	95	97	-0.26%	22,400	42億7433万	+1.3%	31.75	2.96
10/21	98	100	98	98	-0.38%	20,000	42億8532万	+1.56%	31.83	2.97
10/20	99	100	98	98	-2.61%	22,400	43億180万	+1.95%	31.95	2.98
10/19	100	102	98	101	+2.68%	8,800	44億1717万	+4.69%	32.81	3.06
10/16	98	107	98	98	-1.01%	87,200	43億180万	+3.03%	31.95	2.98
10/15	97	100	97	99	-0.38%	12,800	43億4575万	+4.08%	32.28	3.01
10/14	99	99	97	99	-1.85%	46,400	43億6223万	+4.47%	32.4	3.02
10/13	105	105	99	101	-0.49%	36,800	44億4464万	+6.45%	33.01	3.08
10/09	103	105	98	102	-0.61%	76,000	44億6662万	+6.97%	33.18	3.09
10/08	96	111	96	102	+7.92%	221,600	44億9409万	+8.78%	33.38	3.11
10/07	96	96	95	95	0%	23,200	41億6445万	+0.8%	30.93	2.88
10/06	96	96	94	95	+1.07%	23,200	41億6445万	-0.26%	30.93	2.88
10/05	94	94	93	94	+1.49%	5,600	41億2050万	-1.32%	30.61	2.85
10/02	94	94	92	92	-1.6%	24,000	40億6006万	-2.76%	30.16	2.81
10/01	93	94	93	94	+0.54%	8,000	41億2599万	-2.21%	30.65	2.86
09/30	94	94	93	93	-0.27%	14,400	41億401万	-2.73%	30.48	2.84
09/29	95	95	94	94	-1.58%	12,000	41億1500万	-3.48%	30.57	2.85
09/28	94	96	93	95	+1.06%	9,600	41億8093万	-1.93%	31.06	2.9
09/25	94	95	94	94	+0.27%	5,600	41億3698万	-3.95%	30.73	2.86
09/24	95	96	94	94	-2.47%	6,400	41億2599万	-5.18%	30.65	2.86
09/18	95	97	95	96	+1.45%	7,200	42億3038万	-2.78%	31.42	2.93
09/17	92	96	92	95	+2.57%	8,000	41億6994万	-5.13%	30.97	2.89
09/16	93	96	92	93	+1.09%	17,600	40億6556万	-8.42%	30.2	2.82
09/15	93	93	91	92	-1.61%	36,000	40億2160万	-11.17%	29.87	2.78
09/14	94	94	93	93	-2.36%	32,000	40億8753万	-10.58%	30.36	2.83
09/11	96	96	94	95	+2.97%	28,800	41億8642万	-9.29%	31.1	2.9
09/10	94	95	92	93	-1.73%	49,600	40億6556万	-13.55%	30.2	2.82
09/09	97	97	93	94	+1.48%	41,600	41億3698万	-12.85%	30.73	2.86
09/08	93	93	92	93	+0.41%	8,800	40億7654万	-14.91%	30.28	2.82
09/07	93	94	92	92	-1.6%	54,400	40億6006万	-16.02%	30.16	2.81
09/04	96	96	94	94	-2.47%	56,800	41億2599万	-16.18%	30.65	2.86
09/03	98	98	96	96	-0.65%	55,200	42億3038万	-14.82%	31.42	2.93
09/02	94	100	94	97	-0.64%	34,400	42億5785万	-15.02%	31.63	2.95
09/01	100	100	97	98	-4.18%	93,600	42億8532万	-15.22%	31.83	2.97
08/31	103	105	101	102	-2.86%	84,000	44億7211万	-12.28%	33.22	3.1
08/28	103	107	103	105	+3.33%	53,600	46億397万	-10.47%	34.2	3.19
08/27	101	105	101	101	-1.82%	99,200	44億5563万	-14.09%	33.1	3.09
08/26	101	105	101	103	+2.23%	148,800	45億3804万	-13.24%	33.71	3.14
08/25	97	105	94	101	-0.25%	301,600	44億3915万	-15.83%	32.97	3.07
08/24	105	109	101	101	-6.57%	256,000	44億5014万	-16.32%	33.05	3.08
08/21	105	111	105	108	-1.7%	68,800	47億6329万	-11.17%	35.38	3.3
08/20	105	110	105	110	+1.85%	120,000	48億4570万	-9.63%	35.99	3.36
08/19	105	112	105	108	-3.78%	230,400	47億5780万	-11.99%	35.34	3.29
08/18	112	116	112	113	0%	56,800	49億4460万	-9.27%	36.73	3.42
08/17	113	115	113	113	-2.17%	129,600	49億4460万	-9.27%	36.73	3.42
08/14	119	121	115	115	-3.97%	80,000	50億5448万	-7.26%	37.54	3.5
08/13	116	122	115	120	-5.52%	169,600	52億6325万	-4.2%	39.09	3.64
08/12	128	128	123	127	-1.36%	97,600	55億7091万	+1.4%	41.38	3.86
08/11	125	130	125	129	+1.58%	65,600	56億4783万	+2.8%	41.95	3.91
08/10	125	131	120	127	+0.5%	236,000	55億5992万	+1.2%	41.3	3.85
08/07	125	128	124	126	+1.41%	94,400	55億3245万	+0.7%	41.09	3.83
08/06	127	127	124	124	-2.17%	56,000	54億5554万	-1.49%	40.52	3.78
08/05	123	127	123	127	+1.6%	97,600	55億7641万	+0.69%	41.42	3.86
08/04	125	125	124	125	-1.58%	23,200	54億8850万	-0.89%	40.77	3.8

2150 ケアネット

株価チャート

2015/08/04～2015/12/30

株価推移

開示資料

決算

株式

チャート