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

2011/12/07

2011/03/10～2011/12/07

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
12/07	890	890	850	860	-3.37%	300	-	-1.71%	-	-
12/06	890	890	890	890	+5.95%	100	-	+1.83%	-	-
12/05	840	840	840	840	0%	100	-	-3.67%	-	-
12/02	840	840	840	840	-4.55%	200	-	-3.78%	-	-
12/01	930	930	880	880	0%	200	-	+0.69%	-	-
11/30	880	880	880	880	+6.02%	100	-	+0.69%	-	-
11/25	920	920	830	830	-9.78%	800	-	-4.93%	-	-
11/24	900	920	900	920	+4.55%	400	-	+5.26%	-	-
11/16	880	880	880	880	0%	100	-	+1.15%	-	-
11/15	830	880	830	880	-3.3%	200	-	+1.38%	-	-
11/09	910	910	910	910	0%	100	-	+5.08%	-	-
11/08	910	910	910	910	+1.11%	100	-	+5.69%	-	-
10/31	900	900	900	900	+2.27%	100	-	+5.14%	-	-
10/25	880	880	880	880	+4.76%	600	-	+3.17%	-	-
10/24	840	840	840	840	+3.7%	200	-	-1.41%	-	-
10/18	800	810	800	810	-4.71%	500	-	-4.82%	-	-
10/03	850	850	850	850	-8.6%	200	-	-0.23%	-	-
09/30	930	930	930	930	+5.68%	100	6億5611万	+8.9%	23.14	0.69
09/27	880	880	880	880	0%	500	-	+3.53%	-	-
09/26	930	930	880	880	-3.3%	800	-	+3.77%	-	-
09/22	880	910	880	910	+3.41%	300	-	+7.57%	-	-
09/21	880	880	880	880	-2.22%	100	-	+4.51%	-	-
09/15	860	900	860	900	+5.88%	300	-	+7.14%	-	-
09/14	880	880	850	850	0%	200	-	+1.43%	-	-
09/12	850	850	850	850	+1.19%	100	-	+1.43%	-	-
09/07	840	840	840	840	0%	100	-	+0.12%	-	-
09/06	840	840	840	840	-1.18%	100	-	+0.12%	-	-
09/02	850	850	850	850	-2.3%	100	-	+1.19%	-	-
08/31	870	870	870	870	-2.25%	100	-	+3.57%	-	-
08/25	890	890	890	890	+4.71%	500	-	+6.21%	-	-
08/24	850	850	850	850	0%	100	-	+1.67%	-	-
08/23	850	850	850	850	+3.66%	100	-	+1.67%	-	-
08/22	810	820	810	820	-1.2%	200	-	-1.68%	-	-
08/11	830	830	830	830	0%	100	-	-0.6%	-	-
08/10	780	830	780	830	+5.06%	300	-	-0.6%	-	-
08/09	790	790	790	790	0%	100	-	-5.28%	-	-
08/05	810	810	790	790	-3.66%	500	-	-5.5%	-	-
08/03	820	820	810	820	-2.38%	300	-	-2.03%	-	-
08/02	840	840	840	840	+2.44%	100	-	+0.48%	-	-
07/29	840	840	820	820	-2.38%	300	-	-1.8%	-	-
07/26	830	840	820	840	-6.67%	1,500	-	+0.48%	-	-
07/25	890	900	890	900	+7.14%	1,100	-	+7.66%	-	-
07/22	810	840	810	840	+3.7%	300	-	+0.96%	-	-
07/21	810	810	810	810	-2.41%	100	-	-2.76%	-	-
07/20	830	830	830	830	+1.22%	100	-	-0.6%	-	-
07/14	820	820	820	820	-1.2%	300	-	-2.15%	-	-
07/08	830	830	830	830	-2.35%	100	-	-1.31%	-	-
07/07	850	850	850	850	+1.19%	100	-	+0.71%	-	-
07/01	840	840	840	840	-5.62%	100	-	-0.71%	-	-
06/30	890	890	890	890	+5.95%	100	6億2789万	+4.95%	22.14	0.66
06/28	810	840	770	840	-1.18%	600	-	-0.94%	-	-
06/27	850	850	850	850	0%	500	-	0%	-	-
06/24	830	850	830	850	+3.66%	400	-	-0.23%	-	-
06/23	820	820	820	820	-4.65%	200	-	-3.98%	-	-
06/20	870	870	860	860	+2.38%	200	-	+0.35%	-	-
06/15	830	840	830	840	+3.7%	200	-	-1.98%	-	-
06/10	810	810	810	810	-2.41%	100	-	-5.59%	-	-
06/09	830	830	830	830	0%	100	-	-3.6%	-	-
05/31	830	830	830	830	+2.47%	100	-	-3.94%	-	-
05/30	810	810	810	810	-3.57%	100	-	-6.57%	-	-
05/25	870	870	840	840	+2.44%	800	-	-3.45%	-	-
05/24	800	820	800	820	+2.5%	300	-	-6.18%	-	-
05/23	800	800	800	800	0%	200	-	-9.09%	-	-
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%	-	-

創健社（7413）の株価チャート

2011/03/10～2011/12/07

株価推移

開示資料

決算

株式

チャート