ケアサービス（2425）の株価チャート

2011/03/24

2010/09/22～2011/03/24

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
2011
03/24	244	244	240	243	-5%	4,400	-	-4.15%	-	-
03/22	255	255	255	255	+17.22%	4,000	-	+0.89%	-	-
03/17	221	221	218	218	-4.81%	1,200	-	-14.27%	-	-
03/16	214	229	214	229	+1.67%	7,200	-	-10.29%	-	-
03/15	233	233	213	225	-5.26%	10,800	-	-12.11%	-	-
03/14	245	245	223	238	-5.38%	8,800	-	-7.23%	-	-
03/11	255	255	251	251	-2.71%	1,600	-	-2.33%	-	-
03/10	261	261	258	258	-1.24%	800	-	+0.39%	-	-
03/09	262	262	261	261	-0.1%	1,200	-	+2.05%	-	-
03/08	262	262	262	262	-0.85%	800	-	+2.55%	-	-
03/07	274	274	264	264	-0.47%	1,200	-	+3.43%	-	-
03/04	265	265	265	265	0%	1,200	-	+4.33%	-	-
03/02	266	266	265	265	+0.95%	2,000	-	+4.74%	-	-
03/01	265	280	263	263	+1.55%	5,600	-	+4.17%	-	-
02/28	274	274	259	259	+2.89%	3,600	-	+2.99%	-	-
02/25	250	252	250	251	+0.6%	1,600	-	+0.5%	-	-
02/24	250	250	250	250	-4.22%	400	-	+0.3%	-	-
02/23	250	261	249	261	-0.29%	2,000	-	+4.72%	-	-
02/22	261	262	254	262	+1.45%	4,400	-	+5.44%	-	-
02/21	253	258	253	258	+4.25%	4,400	-	+4.78%	-	-
02/18	249	249	247	247	-3.04%	2,800	-	+0.92%	-	-
02/17	250	256	250	255	0%	5,200	-	+4.08%	-	-
02/16	257	258	255	255	-1.92%	3,200	-	+4.51%	-	-
02/15	265	265	260	260	-1.33%	3,600	-	+7.44%	-	-
02/14	263	264	263	264	+0.38%	4,400	-	+9.34%	-	-
02/10	258	263	258	263	0%	2,800	-	+9.83%	-	-
02/09	263	264	255	263	+6.06%	2,800	-	+10.29%	-	-
02/08	248	248	248	248	-1.49%	800	-	+4.87%	-	-
02/07	248	251	248	251	+3.61%	9,200	-	+6.91%	-	-
02/04	249	249	243	243	-2.02%	1,600	-	+4.08%	-	-
02/01	245	248	245	248	+1.02%	5,600	-	+6.68%	-	-
01/31	245	245	238	245	0%	3,600	-	+5.6%	-	-
01/27	245	245	245	245	+1.03%	800	-	+6.06%	-	-
01/26	249	250	243	243	-1.02%	7,600	-	+5.43%	-	-
01/25	245	250	245	245	+1.03%	7,200	-	+6.99%	-	-
01/24	245	245	239	243	+0.73%	1,600	-	+6.36%	-	-
01/21	245	245	233	241	-0.72%	8,800	-	+6.06%	-	-
01/20	238	243	236	243	-0.51%	1,200	-	+7.3%	-	-
01/19	238	244	236	244	+2.85%	2,400	-	+8.33%	-	-
01/18	233	237	233	237	+3.61%	2,000	-	+5.8%	-	-
01/17	229	229	229	229	-1.61%	400	-	+2.58%	-	-
01/14	231	233	231	233	0%	3,200	-	+4.26%	-	-
01/13	230	233	230	233	+1.09%	4,000	-	+4.73%	-	-
01/12	232	232	230	230	-1.08%	9,200	-	+4.07%	-	-
01/11	231	233	231	233	+0.11%	2,400	-	+5.68%	-	-
01/07	233	233	232	232	+3.11%	2,000	-	+5.57%	-	-
01/06	225	225	225	225	+1.24%	400	-	+2.85%	-	-
01/05	223	223	223	223	0%	400	-	+2.06%	-	-
01/04	221	223	221	223	-1.11%	2,800	-	+2.06%	-	-
2010
12/30	225	225	225	225	0%	3,200	-	+3.69%	-	-
12/29	225	225	225	225	+2.86%	1,600	-	+3.69%	-	-
12/28	219	219	219	219	+1.16%	400	-	+1.27%	-	-
12/27	223	223	216	216	+0.46%	800	-	+0.12%	-	-
12/24	220	220	215	215	-2.16%	3,200	-	-0.35%	-	-
12/22	220	220	220	220	-3.3%	400	-	+1.85%	-	-
12/21	228	228	228	228	+2.02%	5,600	-	+5.81%	-	-
12/20	224	224	223	223	0%	1,200	-	+4.21%	-	-
12/17	223	223	223	223	+2.53%	8,000	-	+4.21%	-	-
12/16	219	219	218	218	-2.25%	1,200	-	+2.11%	-	-
12/13	219	223	219	223	+2.3%	800	-	+4.46%	-	-
12/08	221	221	218	218	0%	2,800	-	+2.59%	-	-
12/07	223	223	218	218	-0.57%	2,800	-	+2.59%	-	-
12/06	219	219	219	219	+1.74%	800	-	+3.67%	-	-
12/01	214	215	214	215	-1.6%	1,600	-	+1.9%	-	-
11/30	219	219	219	219	+2.22%	3,200	-	+3.55%	-	-
11/29	212	214	212	214	+1.18%	1,200	-	+1.79%	-	-
11/26	213	213	211	211	-1.74%	4,400	-	+0.6%	-	-
11/25	213	215	213	215	+1.18%	800	-	+2.38%	-	-
11/24	213	213	213	213	-0.23%	4,000	-	+1.19%	-	-
11/22	213	213	213	213	+0.12%	400	-	+1.43%	-	-
11/19	213	213	213	213	+0.12%	1,200	-	+1.31%	-	-
11/18	213	214	213	213	0%	9,200	-	+1.19%	-	-
11/17	213	213	213	213	+1.07%	4,000	-	+1.19%	-	-
11/16	210	211	210	210	-1.06%	2,800	-	+0.6%	-	-
11/15	211	213	211	213	+0.83%	800	-	+1.67%	-	-
11/12	211	211	211	211	+0.12%	1,200	-	+0.84%	-	-
11/11	211	211	211	211	-0.82%	400	-	+0.72%	-	-
11/10	208	212	208	212	+2.17%	800	-	+1.07%	-	-
11/09	208	208	208	208	0%	2,400	-	-1.07%	-	-
11/08	211	211	208	208	+0.12%	2,000	-	-1.07%	-	-
11/04	208	208	208	208	0%	400	-	-1.19%	-	-
11/02	208	208	208	208	0%	2,800	-	-1.19%	-	-
11/01	208	208	208	208	-1.78%	2,400	-	-1.19%	-	-
10/29	215	215	211	211	+1.81%	2,800	-	+0.6%	-	-
10/28	208	208	208	208	-1.19%	1,600	-	-1.19%	-	-
10/21	210	210	210	210	+1.2%	800	-	0%	-	-
10/20	208	208	208	208	0%	400	-	-1.19%	-	-
10/19	208	208	208	208	0%	4,000	-	-1.19%	-	-
10/18	208	208	208	208	0%	6,000	-	-1.19%	-	-
10/15	206	208	206	208	+1.22%	4,800	-	-1.19%	-	-
10/13	205	205	205	205	-3.53%	400	-	-2.38%	-	-
10/12	213	213	213	213	+0.24%	2,000	-	+1.19%	-	-
10/07	212	212	212	212	0%	800	-	+0.95%	-	-
10/06	211	212	211	212	+2.17%	800	-	+1.44%	-	-
10/04	206	208	206	208	-2.35%	3,200	-	-0.72%	-	-
09/30	213	213	213	213	0%	2,400	-	+1.67%	-	-
09/29	213	213	213	213	+3.53%	4,800	-	+1.67%	-	-
09/28	205	205	205	205	-3.41%	400	-	-1.32%	-	-
09/24	213	213	213	213	0%	2,000	-	+1.67%	-	-
09/22	213	213	213	213	0%	1,200	-	+2.16%	-	-

ケアサービス（2425）の株価チャート

2010/09/22～2011/03/24

株価推移

開示資料

決算

株式

チャート