5187 クリエートメディック

株価チャート

2013/12/31

2013/08/06～2013/12/30

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
2013
12/30	962	973	961	970	+0.83%	11,600	93億7439万	+0.31%	17.48	0.75
12/27	953	963	950	962	+0.52%	21,300	92億9708万	-0.52%	17.34	0.75
12/26	961	966	948	957	-2.35%	20,400	92億4876万	-0.93%	17.25	0.74
12/25	968	1,000	965	980	+1.77%	42,300	94億7104万	+1.45%	17.66	0.76
12/24	959	969	957	963	+0.63%	36,500	93億674万	-0.21%	17.35	0.75
12/20	950	960	946	957	+0.74%	21,800	92億4876万	-0.73%	17.25	0.74
12/19	952	960	946	950	-0.42%	36,300	91億8111万	-1.35%	17.12	0.74
12/18	952	955	950	954	-0.21%	28,700	92億1976万	-0.93%	17.19	0.74
12/17	961	968	955	956	-0.73%	15,100	92億3909万	-0.62%	17.23	0.74
12/16	965	971	961	963	-0.82%	11,100	93億674万	+0.21%	17.35	0.75
12/13	969	976	961	971	-0.82%	27,000	93億8406万	+1.15%	17.5	0.76
12/12	973	980	973	979	+0.51%	7,300	94億6137万	+2.19%	17.64	0.76
12/11	981	982	972	974	-1.12%	17,400	94億1305万	+1.78%	17.55	0.76
12/10	988	989	980	985	+0.1%	12,400	95億1936万	+3.14%	17.75	0.77
12/09	981	987	980	984	+0.31%	8,000	95億969万	+3.25%	17.73	0.77
12/06	988	988	979	981	-0.3%	12,900	94億8070万	+3.15%	17.68	0.76
12/05	989	989	980	984	+0.41%	12,500	95億969万	+3.69%	17.73	0.77
12/04	975	988	970	980	+0.41%	19,500	94億7104万	+3.38%	17.66	0.76
12/03	983	983	976	976	+0.21%	18,400	94億3238万	+3.06%	17.59	0.76
12/02	966	979	963	974	+1.56%	19,000	94億1305万	+3.07%	17.55	0.76
11/29	951	963	951	959	+0.1%	8,800	92億6808万	+1.7%	17.28	0.75
11/28	960	967	955	958	+0.31%	8,700	92億5842万	+1.7%	17.26	0.75
11/27	961	969	951	955	+0.1%	12,200	92億2943万	+1.49%	17.21	0.74
11/26	955	961	953	954	-0.42%	11,500	92億1976万	+1.49%	17.19	0.74
11/25	955	960	948	958	+0.74%	18,900	92億5842万	+2.02%	17.26	0.75
11/22	953	955	949	951	0%	21,000	91億9077万	+1.49%	17.14	0.74
11/21	950	952	948	951	+0.21%	14,500	91億9077万	+1.6%	17.14	0.74
11/20	950	950	947	949	+0.21%	4,900	91億7144万	+1.5%	17.1	0.74
11/19	950	950	945	947	-0.21%	10,900	91億5211万	+1.39%	17.07	0.74
11/18	947	950	944	949	+0.64%	9,900	91億7144万	+1.71%	17.1	0.74
11/15	948	948	937	943	+0.32%	9,400	91億1346万	+1.18%	16.99	0.73
11/14	940	945	940	940	+0.53%	7,600	90億8446万	+1.08%	16.94	0.73
11/13	935	940	926	935	+0.65%	11,900	90億3614万	+0.65%	16.85	0.73
11/12	929	934	921	929	-0.43%	9,200	89億7815万	+0.11%	16.74	0.72
11/11	933	940	920	933	0%	5,700	90億1681万	+0.54%	16.81	0.73
11/08	933	935	928	933	-0.21%	5,700	90億1681万	+0.65%	16.81	0.73
11/07	940	940	933	935	0%	1,400	90億3614万	+0.97%	16.85	0.73
11/06	935	940	925	935	0%	5,100	90億3614万	+1.08%	16.85	0.73
11/05	928	950	928	935	+1.08%	4,900	90億3614万	+1.19%	16.85	0.73
11/01	947	950	925	925	-2.32%	14,300	89億3950万	+0.11%	16.67	0.72
10/31	949	950	943	947	-0.21%	11,000	91億5211万	+2.6%	17.07	0.74
10/30	948	949	938	949	+0.21%	7,300	91億7144万	+2.93%	17.1	0.74
10/29	942	947	930	947	+0.74%	11,600	91億5211万	+2.82%	17.07	0.74
10/28	930	940	930	940	+1.4%	3,900	90億8446万	+2.29%	16.94	0.73
10/25	935	936	925	927	-0.32%	6,500	89億5883万	+0.98%	16.71	0.72
10/24	922	930	922	930	+0.65%	2,600	89億8782万	+1.42%	16.76	0.72
10/23	931	940	921	924	-0.65%	10,700	89億2983万	+0.87%	16.65	0.72
10/22	930	932	926	930	0%	7,500	89億8782万	+1.64%	16.76	0.72
10/21	917	930	917	930	+1.42%	7,500	89億8782万	+1.75%	16.76	0.72
10/18	925	929	916	917	-1.08%	7,900	88億6218万	+0.44%	16.53	0.71
10/17	924	928	918	927	+0.32%	6,000	89億5883万	+1.53%	16.71	0.72
10/16	925	925	911	924	-0.11%	4,300	89億2983万	+1.43%	16.65	0.72
10/15	928	928	913	925	+0.65%	6,300	89億3950万	+1.65%	16.67	0.72
10/11	918	924	910	919	+0.33%	8,500	88億8151万	+1.21%	16.56	0.71
10/10	909	916	909	916	+0.77%	4,600	88億5252万	+0.99%	16.51	0.71
10/09	905	909	902	909	+0.66%	4,200	87億8487万	+0.33%	16.38	0.71
10/08	911	911	878	903	-1.31%	12,000	87億2688万	-0.22%	16.27	0.7
10/07	912	923	911	915	+0.22%	9,200	88億4285万	+1.22%	16.49	0.71
10/04	916	917	911	913	-0.33%	3,900	88億2353万	+1.11%	16.45	0.71
10/03	917	919	908	916	+0.11%	13,500	88億5252万	+1.44%	16.51	0.71
10/02	917	918	911	915	+0.22%	7,300	88億4285万	+1.33%	16.49	0.71
10/01	916	918	913	913	-0.33%	4,200	88億2353万	+1.11%	16.45	0.71
09/30	915	916	910	916	+0.11%	4,500	88億5252万	+1.44%	16.51	0.71
09/27	918	919	910	915	-0.11%	5,600	88億4285万	+1.44%	16.49	0.71
09/26	910	919	908	916	-0.22%	5,500	88億5252万	+1.55%	16.51	0.71
09/25	915	918	910	918	+0.44%	5,700	88億7185万	+1.89%	16.54	0.71
09/24	910	914	906	914	+0.44%	4,800	88億3319万	+1.56%	16.47	0.71
09/20	901	912	901	910	+0.44%	9,500	87億9453万	+1.22%	16.4	0.71
09/19	910	910	900	906	+0.33%	5,000	87億5588万	+0.89%	16.33	0.7
09/18	912	912	896	903	+0.22%	4,500	87億2688万	+0.67%	16.27	0.7
09/17	900	911	892	901	-0.77%	7,800	87億755万	+0.45%	16.24	0.7
09/13	900	912	900	908	0%	12,800	87億7520万	+1.34%	16.36	0.71
09/12	912	912	901	908	+0.11%	2,500	87億7520万	+1.45%	16.36	0.71
09/11	900	912	896	907	+1.23%	8,600	87億6554万	+1.45%	16.34	0.71
09/10	893	899	891	896	+0.34%	4,400	86億5923万	+0.45%	16.15	0.7
09/09	885	900	885	893	+0.9%	3,800	86億3024万	+0.11%	16.09	0.69
09/06	889	889	878	885	-0.11%	9,700	85億5292万	-0.78%	15.95	0.69
09/05	900	900	886	886	-1.12%	1,200	85億6259万	-0.56%	15.97	0.69
09/04	905	905	895	896	-0.11%	1,300	86億5923万	+0.67%	16.15	0.7
09/03	909	909	892	897	+1.7%	5,000	86億6890万	+0.9%	16.16	0.7
09/02	888	888	875	882	+0.68%	3,300	85億2393万	-0.68%	15.89	0.69
08/30	877	885	875	876	-2.34%	17,200	84億6595万	-1.24%	15.79	0.68
08/29	883	900	883	897	+0.11%	2,800	86億6890万	+1.24%	16.16	0.7
08/28	910	910	894	896	-2.5%	7,700	86億5923万	+1.24%	16.15	0.7
08/27	918	919	915	919	+0.22%	10,900	88億8151万	+3.96%	16.56	0.71
08/26	917	917	900	917	+1.21%	10,400	88億6218万	+3.97%	16.53	0.71
08/23	909	909	901	906	+0.67%	3,500	87億5588万	+2.95%	16.33	0.7
08/22	902	902	888	900	-0.55%	1,700	86億9789万	+2.51%	16.22	0.7
08/21	903	908	899	905	+0.56%	13,600	87億4621万	+3.31%	16.31	0.7
08/20	890	902	885	900	+1.58%	28,300	86億9789万	+2.86%	16.22	0.7
08/19	891	900	886	886	+0.23%	3,500	85億6259万	+1.49%	15.97	0.69
08/16	897	897	882	884	-1.45%	4,500	85億4326万	+1.26%	15.93	0.69
08/15	897	898	885	897	+0.56%	13,500	86億6890万	+2.87%	16.16	0.7
08/14	893	894	888	892	+0.34%	4,300	86億2057万	+2.41%	16.07	0.69
08/13	890	891	875	889	+0.79%	7,200	85億9158万	+2.07%	16.02	0.69
08/12	889	889	878	882	+0.68%	5,000	85億2393万	+1.38%	15.89	0.69
08/09	879	880	871	876	+0.11%	9,400	84億6595万	+0.81%	15.79	0.68
08/08	880	882	873	875	0%	6,500	84億5628万	+0.69%	15.77	0.68
08/07	899	899	874	875	-1.02%	14,900	84億5628万	+0.69%	15.77	0.68
08/06	890	893	880	884	-0.56%	8,000	85億4326万	+1.84%	15.93	0.69

5187 クリエートメディック

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート