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

2011/05/20

2010/10/18～2011/05/20

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
05/20	800	800	780	800	-4.76%	1,700	-	-9.3%	-	-
05/19	880	900	840	840	0%	1,900	-	-5.51%	-	-
05/18	840	840	840	840	+3.7%	100	-	-6.25%	-	-
05/17	870	870	810	810	-5.81%	1,100	-	-10%	-	-
05/16	900	990	860	860	-1.15%	5,900	-	-4.76%	-	-
05/13	870	870	870	870	-3.33%	100	-	-3.76%	-	-
05/11	900	900	900	900	0%	200	-	-0.33%	-	-
05/10	900	900	900	900	0%	100	-	+0.22%	-	-
05/09	900	900	900	900	0%	600	-	+1.12%	-	-
05/02	900	900	900	900	+1.12%	400	-	+2.04%	-	-
04/28	890	890	890	890	0%	100	-	+1.14%	-	-
04/25	890	890	890	890	-1.11%	400	-	+0.79%	-	-
04/22	900	900	890	900	0%	300	-	+1.58%	-	-
04/20	900	900	900	900	+2.27%	100	-	+1.35%	-	-
04/19	870	880	870	880	-2.22%	300	-	-1.35%	-	-
04/15	900	900	900	900	+3.45%	200	-	+0.45%	-	-
04/11	870	870	870	870	0%	100	-	-3.33%	-	-
04/08	870	870	870	870	0%	100	-	-3.87%	-	-
04/07	870	870	870	870	-3.33%	200	-	-4.4%	-	-
04/06	900	900	900	900	-1.1%	100	-	-1.53%	-	-
04/05	910	910	910	910	+1.11%	100	-	-0.87%	-	-
04/01	900	900	900	900	-4.26%	200	-	-2.17%	-	-
03/31	950	950	880	940	-1.05%	400	6億6317万	+1.84%	16.76	0.73
03/30	950	950	950	950	+11.76%	600	-	+2.7%	-	-
03/29	890	890	850	850	-14.14%	500	-	-8.11%	-	-
03/28	990	990	990	990	-1%	100	-	+6.45%	-	-
03/25	1,000	1,000	1,000	1,000	+5.26%	900	-	+7.53%	-	-
03/24	950	950	950	950	+7.95%	600	-	+2.37%	-	-
03/23	900	900	880	880	0%	200	-	-5.38%	-	-
03/22	900	900	880	880	+2.33%	600	-	-5.58%	-	-
03/18	780	870	780	860	+11.69%	400	-	-8.22%	-	-
03/17	750	860	750	770	+10%	600	-	-18.26%	-	-
03/16	700	700	700	700	0%	100	-	-26.16%	-	-
03/15	850	850	700	700	-17.65%	600	-	-26.93%	-	-
03/14	900	900	850	850	-11.46%	900	-	-12.01%	-	-
03/11	970	1,120	950	960	0%	6,100	-	-0.93%	-	-
03/10	960	960	960	960	0%	100	-	-0.72%	-	-
03/09	960	960	960	960	-4%	100	-	-0.62%	-	-
03/08	1,000	1,000	990	1,000	+1.01%	300	-	+3.73%	-	-
03/07	990	990	990	990	0%	100	-	+3.13%	-	-
03/04	990	990	990	990	0%	300	-	+3.45%	-	-
03/03	990	990	990	990	0%	100	-	+3.77%	-	-
02/28	990	990	990	990	0%	300	-	+3.99%	-	-
02/25	1,000	1,000	980	990	-1%	700	-	+4.43%	-	-
02/24	950	1,000	950	1,000	+4.17%	400	-	+5.93%	-	-
02/23	960	960	960	960	0%	100	-	+1.91%	-	-
02/21	960	970	960	960	-3.03%	400	-	+2.13%	-	-
02/18	970	990	950	990	+3.13%	1,000	-	+5.77%	-	-
02/17	970	970	960	960	-2.04%	200	-	+2.89%	-	-
02/16	980	980	980	980	+1.03%	800	-	+5.26%	-	-
02/15	970	970	970	970	0%	500	-	+4.53%	-	-
02/14	1,000	1,150	970	970	-2.02%	9,600	-	+4.75%	-	-
02/10	950	990	950	990	+5.32%	400	-	+6.91%	-	-
02/09	940	950	930	940	-5.05%	1,000	-	+1.73%	-	-
02/08	980	990	980	990	+1.02%	300	-	+7.14%	-	-
02/07	970	1,050	960	980	+4.26%	1,200	-	+6.52%	-	-
02/04	930	940	930	940	+1.08%	600	-	+2.62%	-	-
02/03	920	930	920	930	+1.09%	200	-	+1.75%	-	-
02/02	920	920	920	920	0%	100	-	+0.66%	-	-
01/31	920	920	920	920	+2.22%	100	-	+0.88%	-	-
01/28	900	900	900	900	-3.23%	100	-	-1.21%	-	-
01/25	930	930	930	930	+1.09%	500	-	+2.09%	-	-
01/24	920	920	920	920	+2.22%	300	-	+1.1%	-	-
01/21	910	910	900	900	-1.1%	300	-	-0.99%	-	-
01/20	910	910	910	910	0%	500	-	+0.22%	-	-
01/19	910	910	910	910	-3.19%	200	-	+0.22%	-	-
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%	-	-

創健社（7413）の株価チャート

2010/10/18～2011/05/20

株価推移

開示資料

決算

株式

チャート