5187 クリエートメディック

株価チャート

2016/12/31

2016/08/04～2016/12/30

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
2016
12/30	948	957	920	957	-0.62%	26,700	92億4876万	-0.52%	17.25	0.71
12/29	963	966	959	963	-0.1%	15,000	93億674万	+0.1%	17.36	0.71
12/28	960	967	957	964	-1.93%	20,800	93億1641万	+0.31%	17.38	0.71
12/27	977	987	977	983	-0.1%	20,100	95億3万	+2.4%	17.72	0.73
12/26	980	990	976	984	+0.61%	18,600	95億969万	+2.71%	17.74	0.73
12/22	980	980	973	978	-0.2%	15,200	94億5171万	+2.3%	17.63	0.72
12/21	980	982	976	980	0%	10,900	94億7104万	+2.73%	17.67	0.72
12/20	979	980	977	980	+0.31%	12,700	94億7104万	+2.94%	17.67	0.72
12/19	972	979	972	977	-0.1%	11,600	94億4204万	+2.73%	17.61	0.72
12/16	978	979	974	978	+0.2%	14,400	94億5171万	+3.06%	17.63	0.72
12/15	979	979	973	976	0%	7,500	94億3238万	+3.06%	17.6	0.72
12/14	968	979	966	976	+1.04%	25,500	94億3238万	+3.39%	17.6	0.72
12/13	961	966	956	966	+0.52%	15,700	93億3573万	+2.55%	17.42	0.71
12/12	960	961	955	961	+0.1%	15,900	92億8741万	+2.13%	17.33	0.71
12/09	953	960	953	960	+0.42%	10,300	92億7775万	+2.13%	17.31	0.71
12/08	953	959	951	956	+0.31%	21,700	92億3909万	+1.81%	17.24	0.71
12/07	952	953	947	953	+0.11%	12,400	92億1010万	+1.49%	17.18	0.7
12/06	944	955	944	952	+0.85%	15,900	92億43万	+1.49%	17.16	0.7
12/05	942	952	942	944	+0.21%	5,700	91億2312万	+0.64%	17.02	0.7
12/02	946	947	941	942	-0.42%	10,600	91億379万	+0.43%	16.98	0.7
12/01	948	954	945	946	-0.21%	22,300	91億4245万	+0.85%	17.06	0.7
11/30	947	948	944	948	+0.21%	4,800	91億6178万	+1.07%	17.09	0.7
11/29	945	947	944	946	0%	5,100	91億4245万	+0.85%	17.06	0.7
11/28	944	946	938	946	+0.21%	10,800	91億4245万	+0.85%	17.06	0.7
11/25	946	947	941	944	0%	16,100	91億2312万	+0.64%	17.02	0.7
11/24	943	945	939	944	+0.43%	10,200	91億2312万	+0.64%	17.02	0.7
11/22	938	942	935	940	+0.32%	9,100	90億8446万	+0.32%	16.95	0.69
11/21	937	938	933	937	0%	4,700	90億5547万	0%	16.89	0.69
11/18	937	941	934	937	0%	9,800	90億5547万	0%	16.89	0.69
11/17	930	940	930	937	+0.32%	5,900	90億5547万	+0.11%	16.89	0.69
11/16	930	935	928	934	+0.54%	6,300	90億2648万	-0.21%	16.84	0.69
11/15	935	939	905	929	-0.64%	11,600	89億7815万	-0.75%	16.75	0.69
11/14	927	942	927	935	+0.43%	10,000	90億3614万	-0.11%	16.86	0.69
11/11	934	936	926	931	+0.43%	6,600	89億9748万	-0.43%	16.79	0.69
11/10	917	936	917	927	+1.87%	6,000	89億5883万	-0.86%	16.71	0.69
11/09	941	941	897	910	-2.47%	8,500	87億9453万	-2.67%	16.41	0.67
11/08	933	939	921	933	+0.76%	6,200	90億1681万	-0.32%	16.82	0.69
11/07	944	944	926	926	-0.75%	11,000	89億4916万	-0.96%	16.7	0.68
11/04	944	944	926	933	-1.17%	8,100	90億1681万	-0.32%	16.82	0.69
11/02	940	945	935	944	-0.53%	5,800	91億2312万	+0.96%	17.02	0.7
11/01	950	950	937	949	+0.21%	4,200	91億7144万	+1.61%	17.11	0.7
10/31	943	949	941	947	+0.42%	5,600	91億5211万	+1.61%	17.07	0.7
10/28	947	947	938	943	0%	8,400	91億1346万	+1.29%	17	0.7
10/27	937	945	934	943	-0.53%	5,700	91億1346万	+1.4%	17	0.7
10/26	948	949	919	948	+0.85%	19,100	91億6178万	+2.27%	17.09	0.7
10/25	950	950	938	940	-0.84%	14,000	90億8446万	+1.62%	16.95	0.69
10/24	940	948	938	948	+0.53%	4,800	91億6178万	+2.82%	17.09	0.7
10/21	945	948	940	943	-0.21%	4,700	91億1346万	+2.5%	17	0.7
10/20	930	945	930	945	+0.43%	5,400	91億3278万	+3.05%	17.04	0.7
10/19	940	945	936	941	+0.64%	9,100	90億9413万	+2.95%	16.97	0.7
10/18	935	940	924	935	+0.43%	12,100	90億3614万	+2.41%	16.86	0.69
10/17	935	938	929	931	-0.32%	6,100	89億9748万	+2.2%	16.79	0.69
10/14	927	936	923	934	+1.63%	10,900	90億2648万	+2.64%	16.84	0.69
10/13	922	929	912	919	-0.33%	5,800	88億8151万	+1.21%	16.57	0.68
10/12	925	928	921	922	-1.18%	3,800	89億1050万	+1.77%	16.62	0.68
10/11	930	933	924	933	+0.32%	1,900	90億1681万	+3.09%	16.82	0.69
10/07	925	930	918	930	+0.32%	1,800	89億8782万	+2.99%	16.77	0.69
10/06	930	933	926	927	-0.32%	4,600	89億5883万	+2.89%	16.71	0.69
10/05	930	930	924	930	+0.11%	6,200	89億8782万	+3.45%	16.77	0.69
10/04	930	930	925	929	+0.43%	2,700	89億7815万	+3.57%	16.75	0.69
10/03	930	930	918	925	+0.43%	3,900	89億3950万	+3.47%	16.68	0.68
09/30	926	929	919	921	-0.86%	5,100	89億84万	+3.37%	16.61	0.68
09/29	924	930	915	929	+1.2%	6,300	89億7815万	+4.62%	16.75	0.69
09/28	917	920	908	918	0%	9,800	88億7185万	+3.96%	16.55	0.68
09/27	913	918	897	918	+0.77%	9,500	88億7185万	+4.44%	16.55	0.68
09/26	914	914	902	911	-0.44%	4,400	88億420万	+4.11%	16.43	0.67
09/23	913	915	880	915	+1.33%	13,200	88億4285万	+4.93%	16.5	0.68
09/21	885	903	876	903	+2.38%	6,800	87億2688万	+4.03%	16.28	0.67
09/20	874	886	874	882	-0.68%	6,600	85億2393万	+1.97%	15.9	0.65
09/16	878	893	876	888	+0.79%	3,000	85億8192万	+2.78%	16.01	0.66
09/15	894	894	881	881	-0.11%	2,000	85億1427万	+2.2%	15.88	0.65
09/14	882	889	878	882	+0.46%	4,500	85億2393万	+2.44%	15.9	0.65
09/13	907	907	876	878	+0.11%	4,400	84億8527万	+1.97%	15.83	0.65
09/12	882	892	876	877	-3.31%	6,200	84億7561万	+1.98%	15.81	0.65
09/09	880	909	880	907	+1.91%	17,400	87億6554万	+5.59%	16.35	0.67
09/08	894	894	887	890	-0.45%	4,500	86億125万	+4.09%	16.05	0.66
09/07	884	902	870	894	+1.48%	12,100	86億3990万	+4.93%	16.12	0.66
09/06	885	889	880	881	+0.11%	4,300	85億1427万	+3.77%	15.88	0.65
09/05	883	883	864	880	-0.45%	5,400	85億460万	+4.02%	15.87	0.65
09/02	885	885	871	884	-0.34%	3,500	85億4326万	+4.86%	15.94	0.65
09/01	882	887	871	887	+0.68%	5,100	85億7225万	+5.47%	15.99	0.66
08/31	888	888	850	881	-0.11%	6,100	85億1427万	+5.13%	15.88	0.65
08/30	879	882	870	882	+0.34%	5,200	85億2393万	+5.63%	15.9	0.65
08/29	860	879	860	879	+2.57%	10,700	84億9494万	+5.65%	15.85	0.65
08/26	860	860	851	857	-0.23%	6,700	82億8232万	+3.38%	15.45	0.63
08/25	859	860	852	859	+3.74%	12,700	83億165万	+3.87%	15.49	0.63
08/24	813	831	813	828	+1.47%	5,200	80億206万	+0.36%	14.93	0.61
08/23	820	826	813	816	-0.73%	4,000	78億8609万	-1.09%	14.71	0.6
08/22	815	824	813	822	+0.61%	4,600	79億4407万	-0.24%	14.82	0.61
08/19	820	825	810	817	-0.24%	12,000	78億9575万	-0.85%	14.73	0.6
08/18	823	825	819	819	-0.49%	3,000	79億1508万	-0.49%	14.77	0.61
08/17	832	835	820	823	-1.56%	7,100	79億5374万	0%	14.84	0.61
08/16	856	856	832	836	-1.88%	6,300	80億7937万	+1.7%	15.07	0.62
08/15	849	857	837	852	+0.35%	3,300	82億3400万	+3.9%	15.36	0.63
08/12	856	856	839	849	-0.47%	5,800	82億501万	+3.79%	15.31	0.63
08/10	864	864	847	853	-1.04%	4,500	82億4367万	+4.41%	15.38	0.63
08/09	857	865	847	862	+0.82%	11,200	83億3064万	+5.77%	15.54	0.64
08/08	858	858	842	855	+0.23%	5,800	82億6299万	+5.17%	15.42	0.63
08/05	849	858	839	853	+3.27%	15,200	82億4367万	+5.18%	15.38	0.63
08/04	806	858	806	826	+2.74%	24,400	79億8273万	+1.98%	14.89	0.61

5187 クリエートメディック

株価チャート

2016/08/04～2016/12/30

株価推移

開示資料

決算

株式

チャート