創健社（7413）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

2011/01/18

2010/04/12～2011/01/18

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, 株式併合 10→1
2011
01/18	940	940	940	940	+4.44%	100	-	+3.98%	-	-
2010
12/30	920	920	900	900	0%	200	-	-0.11%	-	-
12/28	910	910	900	900	-5.26%	300	-	-0.22%	-	-
12/27	950	950	950	950	+5.56%	600	-	+5.32%	-	-
12/24	890	900	890	900	+3.45%	300	-	+0.11%	-	-
12/21	890	890	870	870	-3.33%	200	-	-3.55%	-	-
12/20	900	900	900	900	-1.1%	100	-	-0.66%	-	-
12/17	910	910	910	910	0%	300	-	+0.11%	-	-
12/16	910	910	910	910	-2.15%	100	-	+0.11%	-	-
12/14	930	930	930	930	-2.11%	200	-	+2.31%	-	-
12/13	950	950	950	950	0%	11,400	-	+4.63%	-	-
12/10	910	950	910	950	+1.06%	400	-	+4.74%	-	-
12/09	930	940	930	940	+5.62%	1,400	-	+3.52%	-	-
12/08	890	890	890	890	0%	100	-	-1.98%	-	-
12/07	890	890	890	890	0%	100	-	-2.31%	-	-
12/01	890	890	890	890	-4.3%	100	-	-2.52%	-	-
11/30	900	930	850	930	+8.14%	800	-	+1.53%	-	-
11/29	860	860	860	860	-4.44%	100	-	-6.22%	-	-
11/26	900	900	900	900	0%	3,000	-	-1.96%	-	-
11/25	950	950	900	900	0%	800	-	-2.17%	-	-
11/24	900	900	900	900	0%	200	-	-2.39%	-	-
11/18	920	920	900	900	+3.45%	200	-	-2.6%	-	-
11/16	870	870	870	870	-4.4%	100	-	-5.84%	-	-
11/11	910	910	910	910	+12.35%	100	-	-1.83%	-	-
11/10	870	870	810	810	-6.9%	400	-	-12.72%	-	-
11/09	910	910	870	870	-4.4%	200	-	-6.65%	-	-
11/08	880	910	880	910	+1.11%	400	-	-2.88%	-	-
11/04	900	900	900	900	+2.27%	100	-	-4.15%	-	-
11/02	880	880	880	880	-10.2%	200	-	-6.58%	-	-
11/01	980	980	980	980	+1.03%	100	-	+3.7%	-	-
10/29	970	970	970	970	0%	100	-	+2.75%	-	-
10/25	970	970	970	970	+5.43%	500	-	+2.75%	-	-
10/22	920	920	920	920	+1.1%	100	-	-2.54%	-	-
10/18	910	910	910	910	0%	300	-	-3.81%	-	-
10/15	910	910	910	910	0%	100	-	-4.01%	-	-
10/13	910	910	910	910	-7.14%	100	-	-4.21%	-	-
10/12	980	980	980	980	+3.16%	100	-	+2.62%	-	-
10/07	950	950	950	950	0%	100	-	-0.52%	-	-
10/05	950	950	950	950	0%	200	-	-0.63%	-	-
10/04	950	950	950	950	-2.06%	100	-	-0.63%	-	-
10/01	880	970	880	970	+2.11%	200	-	+1.68%	-	-
09/30	930	950	930	950	+7.95%	500	-	-0.11%	-	-
09/29	880	880	880	880	-7.37%	100	-	-7.17%	-	-
09/28	850	950	850	950	0%	300	-	0%	-	-
09/27	950	950	950	950	+1.06%	600	-	0%	-	-
09/24	940	940	940	940	+3.3%	100	-	-0.84%	-	-
09/16	910	910	910	910	-4.21%	100	-	-3.81%	-	-
09/08	950	950	950	950	+2.15%	100	-	+0.42%	-	-
09/07	930	930	930	930	+1.09%	100	-	-1.48%	-	-
09/06	940	940	920	920	-7.07%	300	-	-2.44%	-	-
08/31	990	990	990	990	+3.13%	100	-	+5.1%	-	-
08/25	1,000	1,000	960	960	0%	600	-	+2.35%	-	-
08/19	960	960	960	960	0%	200	-	+2.56%	-	-
08/16	960	960	960	960	0%	100	-	+2.89%	-	-
08/12	960	960	960	960	0%	200	-	+3.23%	-	-
08/10	960	960	960	960	-3.03%	100	-	+3.45%	-	-
08/09	990	990	990	990	+4.21%	200	-	+7.26%	-	-
08/06	950	950	950	950	-3.06%	100	-	+3.26%	-	-
08/04	980	980	980	980	+2.08%	100	-	+6.75%	-	-
07/30	1,030	1,030	960	960	-6.8%	200	-	+5.03%	-	-
07/29	1,030	1,030	1,030	1,030	+5.1%	200	-	+12.94%	-	-
07/28	950	980	950	980	+1.03%	500	-	+8.05%	-	-
07/27	970	970	970	970	+2.11%	200	-	+7.54%	-	-
07/26	950	950	950	950	+5.56%	400	-	+5.79%	-	-
07/23	900	900	900	900	0%	100	-	+0.67%	-	-
07/20	900	900	900	900	+2.27%	100	-	+0.67%	-	-
07/14	880	890	880	880	-5.38%	300	-	-1.57%	-	-
07/13	930	930	930	930	0%	100	-	+3.79%	-	-
07/09	900	930	900	930	+2.2%	200	-	+3.91%	-	-
07/08	910	910	910	910	+1.11%	100	-	+2.02%	-	-
07/07	900	900	900	900	0%	200	-	+1.01%	-	-
06/30	900	900	900	900	0%	100	-	+1.12%	-	-
06/25	950	950	900	900	0%	800	-	+1.12%	-	-
06/24	900	900	900	900	0%	100	-	+1.12%	-	-
06/18	900	900	900	900	0%	200	-	+1.12%	-	-
06/16	900	900	900	900	0%	200	-	+1.12%	-	-
06/14	900	900	900	900	+2.27%	400	-	+1.12%	-	-
06/10	880	880	880	880	-1.12%	100	-	-1.12%	-	-
06/09	890	890	890	890	-1.11%	100	-	-0.22%	-	-
06/04	900	900	900	900	+5.88%	200	-	+0.9%	-	-
05/31	910	910	850	850	-5.56%	400	-	-4.71%	-	-
05/28	900	900	900	900	0%	100	-	+0.11%	-	-
05/27	900	900	900	900	0%	200	-	-0.44%	-	-
05/25	910	910	900	900	0%	600	-	-0.66%	-	-
05/24	900	900	900	900	0%	200	-	-0.88%	-	-
05/21	900	900	900	900	+5.88%	1,000	-	-0.88%	-	-
05/20	850	850	850	850	-2.3%	300	-	-6.59%	-	-
05/17	870	870	870	870	+2.35%	100	-	-4.81%	-	-
05/07	850	850	850	850	-6.59%	200	-	-7.21%	-	-
05/06	910	910	910	910	0%	300	-	-1.09%	-	-
04/30	910	910	910	910	-1.09%	100	-	-1.09%	-	-
04/27	920	920	920	920	+1.1%	1,000	-	0%	-	-
04/26	910	910	910	910	+5.81%	600	-	-1.09%	-	-
04/23	850	860	850	860	-1.15%	600	-	-6.52%	-	-
04/22	880	880	870	870	-2.25%	600	-	-5.84%	-	-
04/21	890	890	890	890	0%	100	-	-3.99%	-	-
04/19	890	890	890	890	-1.11%	100	-	-4.2%	-	-
04/16	900	900	900	900	0%	100	-	-3.43%	-	-
04/15	900	900	900	900	0%	100	-	-3.33%	-	-
04/12	890	900	890	900	+1.12%	1,300	-	-3.12%	-	-

創健社（7413）の株価チャート

2010/04/12～2011/01/18

株価推移

開示資料

決算

株式

チャート