ケアサービス（2425）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2010/01/18

2009/07/27～2010/01/18

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
2017	10/1, 株式分割 1→2
2013	7/1, 株式分割 1→200
2010
01/18	181	185	181	185	+2.64%	2,800	-	+2.64%	-	-
01/15	180	180	180	180	-0.69%	400	-	0%	-	-
01/12	181	181	181	181	+2.55%	2,000	-	+0.69%	-	-
01/08	176	177	176	177	-3.15%	2,400	-	-1.81%	-	-
01/07	181	183	181	183	+2.82%	2,800	-	+1.39%	-	-
01/06	178	178	178	178	-0.7%	2,800	-	-1.39%	-	-
01/04	179	179	179	179	0%	2,800	-	-0.69%	-	-
2009
12/30	179	179	179	179	0%	400	-	-0.69%	-	-
12/29	179	179	179	179	+0.7%	400	-	-0.69%	-	-
12/28	179	181	178	178	-0.98%	4,800	-	-1.93%	-	-
12/25	179	179	179	179	0%	400	-	-0.97%	-	-
12/22	180	180	179	179	-2.18%	1,600	-	-0.97%	-	-
12/21	183	183	183	183	-0.27%	1,600	-	+1.24%	-	-
12/18	178	184	178	184	+4.85%	2,800	-	+1.52%	-	-
12/17	175	175	175	175	-0.71%	1,600	-	-2.64%	-	-
12/16	185	185	177	177	-0.56%	2,000	-	-2.49%	-	-
12/15	178	178	178	178	-3.4%	400	-	-1.93%	-	-
12/14	184	185	184	184	+0.68%	4,800	-	+1.52%	-	-
12/11	175	183	175	183	+1.39%	5,200	-	+0.83%	-	-
12/08	180	180	180	180	0%	400	-	-0.55%	-	-
12/07	180	180	180	180	0%	2,400	-	-0.55%	-	-
12/04	180	180	180	180	-1.37%	2,000	-	-0.55%	-	-
12/03	180	183	180	183	+3.99%	16,400	-	+0.83%	-	-
12/01	176	176	176	176	-5.01%	400	-	-3.04%	-	-
11/30	185	185	185	185	+1.51%	3,200	-	+1.51%	-	-
11/27	182	182	182	182	0%	400	-	0%	-	-
11/25	177	182	177	182	+1.25%	2,000	-	0%	-	-
11/24	183	183	180	180	-0.14%	800	-	-1.24%	-	-
11/20	173	180	173	180	+1.41%	1,600	-	-1.1%	-	-
11/19	178	178	178	178	+1.28%	400	-	-2.47%	-	-
11/18	175	175	175	175	-5.4%	800	-	-3.71%	-	-
11/16	178	185	178	185	+0.14%	5,600	-	+1.79%	-	-
11/13	185	185	185	185	+0.14%	400	-	+2.21%	-	-
11/11	185	185	185	185	+0.27%	1,200	-	+2.07%	-	-
11/10	176	184	176	184	+6.04%	800	-	+1.8%	-	-
11/09	180	180	174	174	-3.47%	2,000	-	-3.47%	-	-
11/06	180	181	180	180	-2.7%	8,800	-	-0.55%	-	-
11/02	185	185	185	185	+3.21%	2,400	-	+2.21%	-	-
10/30	179	179	179	179	-0.69%	800	-	-0.97%	-	-
10/29	184	184	181	181	-1.9%	5,600	-	-0.28%	-	-
10/28	184	184	182	184	0%	6,400	-	+1.66%	-	-
10/27	185	187	184	184	+3.66%	9,600	-	+1.66%	-	-
10/26	178	178	178	178	0%	800	-	-1.93%	-	-
10/23	180	180	178	178	-4.05%	2,400	-	-1.93%	-	-
10/21	189	189	180	185	-1.07%	9,600	-	+2.21%	-	-
10/20	182	187	182	187	+2.61%	6,800	-	+3.89%	-	-
10/16	180	182	180	182	-1.22%	2,000	-	+1.25%	-	-
10/15	180	185	180	185	+1.1%	800	-	+2.5%	-	-
10/13	183	183	183	183	0%	3,200	-	+1.39%	-	-
10/09	183	183	183	183	-1.35%	400	-	+1.39%	-	-
10/08	184	185	184	185	+1.37%	3,600	-	+2.78%	-	-
10/07	183	183	183	183	+1.39%	800	-	+1.39%	-	-
10/06	175	180	175	180	+3.6%	1,200	-	+0.56%	-	-
10/05	175	175	173	174	-2.8%	3,200	-	-2.93%	-	-
10/02	176	179	175	179	+0.99%	4,000	-	-0.14%	-	-
10/01	173	177	173	177	-0.28%	2,800	-	-1.12%	-	-
09/30	181	181	178	178	+1.43%	6,000	-	-0.84%	-	-
09/29	175	175	175	175	0%	400	-	-2.23%	-	-
09/28	178	179	175	175	-1.41%	2,800	-	-2.23%	-	-
09/25	178	178	178	178	-2.74%	800	-	-0.84%	-	-
09/24	184	186	183	183	0%	2,800	-	+1.96%	-	-
09/18	186	186	183	183	-1.62%	2,800	-	+1.96%	-	-
09/17	182	186	180	186	+3.06%	12,800	-	+3.63%	-	-
09/16	183	183	180	180	+1.84%	800	-	+1.12%	-	-
09/15	179	179	177	177	-3.02%	2,400	-	-1.26%	-	-
09/14	177	182	177	182	-0.27%	2,800	-	+1.82%	-	-
09/11	179	183	179	183	-0.41%	1,200	-	+2.67%	-	-
09/10	184	184	184	184	+2.66%	2,800	-	+3.67%	-	-
09/09	179	179	179	179	+1.27%	400	-	+1.56%	-	-
09/08	179	182	175	177	-0.84%	1,600	-	+0.86%	-	-
09/07	185	185	176	178	-1.11%	4,000	-	+2.3%	-	-
09/04	183	183	178	180	+0.98%	4,400	-	+4.05%	-	-
09/03	183	183	178	178	-2.33%	5,600	-	+3.63%	-	-
09/02	181	183	181	183	+0.97%	5,200	-	+6.73%	-	-
09/01	182	182	181	181	+0.42%	4,400	-	+6.32%	-	-
08/31	181	183	180	180	+0.7%	4,400	-	+6.51%	-	-
08/28	181	181	179	179	+1.42%	1,600	-	+6.4%	-	-
08/27	178	178	176	176	0%	2,400	-	+6.17%	-	-
08/26	179	179	176	176	-3.42%	17,200	-	+6.82%	-	-
08/25	175	185	175	183	+3.55%	24,800	-	+11.96%	-	-
08/24	178	178	171	176	+1.44%	8,800	-	+9.47%	-	-
08/21	172	174	171	174	+0.72%	2,000	-	+9.28%	-	-
08/20	174	175	173	173	-2.13%	1,600	-	+9.87%	-	-
08/19	174	178	174	176	+1.44%	1,600	-	+13.71%	-	-
08/18	174	174	172	174	-1.28%	3,200	-	+13.56%	-	-
08/17	187	187	175	176	-4.74%	21,600	-	+16.56%	-	-
08/14	173	185	173	185	+7.26%	22,800	-	+23.99%	-	-
08/13	187	188	172	172	-7.27%	11,600	-	+17.18%	-	-
08/12	182	190	180	186	+3.19%	38,800	-	+28.1%	-	-
08/11	178	180	178	180	+7.46%	29,600	-	+25.87%	-	-
08/10	164	169	164	168	+3.08%	3,200	-	+18.79%	-	-
08/07	159	163	159	163	+3.5%	16,400	-	+16.91%	-	-
08/05	157	158	156	157	+0.64%	9,200	-	+14.6%	-	-
08/04	155	157	155	156	+2.3%	7,600	-	+14.71%	-	-
08/03	155	155	153	153	-0.65%	10,400	-	+12.96%	-	-
07/31	156	157	154	154	+2.5%	8,800	-	+14.55%	-	-
07/30	149	150	149	150	+0.34%	1,600	-	+12.59%	-	-
07/29	149	153	149	149	+0.34%	4,400	-	+13.07%	-	-
07/28	153	153	147	149	-3.57%	14,000	-	+13.55%	-	-
07/27	155	155	154	154	-0.64%	5,600	-	+18.65%	-	-

ケアサービス（2425）の株価チャート

2009/07/27～2010/01/18

株価推移

開示資料

決算

株式

チャート