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

2012/03/23

2011/07/22～2012/03/23

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
2012
03/23	1,110	1,130	1,090	1,130	+0.89%	700	-	+10.89%	-	-
03/22	1,130	1,140	1,110	1,120	-5.08%	2,400	-	+10.67%	-	-
03/21	1,250	1,250	1,180	1,180	-1.67%	1,000	-	+17.53%	-	-
03/19	1,200	1,550	1,200	1,200	+2.56%	10,200	-	+20.6%	-	-
03/16	1,010	1,280	1,010	1,170	+19.39%	9,200	-	+18.9%	-	-
03/15	1,010	1,010	980	980	-4.85%	500	-	+0.51%	-	-
03/14	1,010	1,030	1,010	1,030	-1.9%	200	-	+5.86%	-	-
03/12	1,010	1,050	1,010	1,050	+5%	400	-	+8.25%	-	-
03/09	1,000	1,000	1,000	1,000	-1.96%	300	-	+3.63%	-	-
03/07	1,020	1,020	1,020	1,020	+2%	200	-	+6.03%	-	-
03/06	1,000	1,000	1,000	1,000	-1.96%	200	-	+4.17%	-	-
03/05	1,020	1,020	1,020	1,020	+2%	100	-	+6.58%	-	-
02/29	1,010	1,010	1,000	1,000	-1.96%	400	-	+4.82%	-	-
02/28	1,020	1,020	1,020	1,020	-0.97%	300	-	+7.26%	-	-
02/27	1,030	1,030	1,030	1,030	+5.1%	800	-	+8.88%	-	-
02/24	970	980	970	980	+3.16%	400	-	+4.14%	-	-
02/23	950	950	950	950	-1.04%	100	-	+1.28%	-	-
02/22	960	960	960	960	+2.13%	100	-	+2.56%	-	-
02/21	940	940	940	940	+2.17%	100	-	+0.53%	-	-
02/20	930	950	920	920	-1.08%	400	-	-1.5%	-	-
02/16	930	930	930	930	+1.09%	100	-	-0.53%	-	-
02/14	940	940	920	920	-3.16%	500	-	-1.71%	-	-
02/13	970	970	950	950	-6.86%	800	-	+1.5%	-	-
02/10	990	1,020	950	1,020	+7.37%	800	-	+9.44%	-	-
02/09	950	950	950	950	0%	100	-	+2.59%	-	-
02/08	930	950	930	950	+2.15%	500	-	+3.04%	-	-
02/07	930	930	930	930	-2.11%	100	-	+1.09%	-	-
02/02	940	950	940	950	+3.26%	600	-	+3.49%	-	-
02/01	930	930	920	920	-3.16%	400	-	+0.66%	-	-
01/31	980	1,000	950	950	+2.15%	500	-	+4.17%	-	-
01/30	930	930	930	930	-2.11%	200	-	+2.42%	-	-
01/27	940	950	940	950	+2.15%	200	-	+5.09%	-	-
01/26	930	930	930	930	-1.06%	100	-	+3.22%	-	-
01/25	940	940	940	940	-1.05%	500	-	+4.68%	-	-
01/24	940	950	940	950	+1.06%	300	-	+6.03%	-	-
01/23	940	940	940	940	-1.05%	100	-	+5.38%	-	-
01/20	950	950	950	950	+4.4%	300	-	+6.98%	-	-
01/19	910	910	910	910	+1.11%	200	-	+2.82%	-	-
01/18	900	900	900	900	-1.1%	100	-	+1.81%	-	-
01/13	910	910	910	910	0%	100	-	+3.29%	-	-
01/12	910	910	910	910	+1.11%	100	-	+3.29%	-	-
01/11	920	920	900	900	-2.17%	300	-	+2.27%	-	-
01/10	920	920	920	920	0%	300	-	+4.66%	-	-
01/06	920	920	920	920	-2.13%	100	-	+4.66%	-	-
01/05	900	940	890	940	-1.05%	300	-	+7.06%	-	-
01/04	950	950	950	950	+1.06%	200	-	+8.32%	-	-
2011
12/30	900	940	900	940	+10.59%	300	-	+7.55%	-	-
12/29	850	850	850	850	-1.16%	100	-	-2.3%	-	-
12/27	860	860	860	860	+1.18%	100	-	-0.92%	-	-
12/26	950	950	850	850	-6.59%	800	-	-2.07%	-	-
12/22	870	910	870	910	+3.41%	300	-	+4.48%	-	-
12/21	880	880	880	880	+3.53%	100	-	+1.15%	-	-
12/20	850	850	850	850	0%	100	-	-2.3%	-	-
12/19	850	850	850	850	0%	100	-	-2.52%	-	-
12/16	850	850	850	850	0%	100	-	-2.75%	-	-
12/12	850	850	850	850	-1.16%	300	-	-2.97%	-	-
12/09	860	860	860	860	0%	300	-	-1.83%	-	-
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%	-	-

創健社（7413）の株価チャート

2011/07/22～2012/03/23

株価推移

開示資料

決算

株式

チャート