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

2014/01/06

2013/06/25～2014/01/06

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
2014
01/06	1,500	1,500	1,430	1,430	-7.14%	2,000	10億886万	-1.79%	105.58	1.03
2013
12/30	1,590	1,660	1,460	1,540	0%	5,600	10億8647万	+5.48%	113.7	1.11
12/27	1,430	1,670	1,430	1,540	+8.45%	13,200	10億8647万	+5.34%	113.7	1.11
12/26	1,370	1,420	1,370	1,420	+5.97%	1,300	10億181万	-2.87%	104.84	1.02
12/25	1,370	1,370	1,340	1,340	-1.47%	1,400	9億4537万	-8.84%	98.93	0.96
12/24	1,370	1,390	1,360	1,360	-0.73%	1,000	9億5948万	-8.48%	100.41	0.98
12/20	1,360	1,390	1,360	1,370	+0.74%	800	9億6653万	-9.63%	101.15	0.98
12/19	1,410	1,410	1,360	1,360	-2.86%	400	9億5948万	-11.29%	100.41	0.98
12/18	1,390	1,430	1,390	1,400	-2.78%	1,100	9億8770万	-8.5%	103.36	1.01
12/17	1,450	1,450	1,380	1,440	+0.7%	1,500	10億1592万	-5.76%	106.31	1.03
12/16	1,450	1,450	1,430	1,430	-2.05%	300	10億886万	-6.29%	105.58	1.03
12/13	1,470	1,470	1,420	1,460	-2.01%	700	10億3003万	-4.14%	107.79	1.05
12/12	1,500	1,510	1,460	1,490	0%	400	10億5119万	-2.1%	110.01	1.07
12/11	1,520	1,520	1,480	1,490	-0.67%	900	10億5119万	-1.84%	110.01	1.07
12/10	1,450	1,500	1,450	1,500	+4.17%	2,400	10億5825万	-0.99%	110.74	1.08
12/09	1,480	1,500	1,410	1,440	-2.04%	2,500	10億1592万	-4.7%	106.31	1.03
12/06	1,440	1,470	1,440	1,470	+1.38%	1,600	10億3708万	-2.58%	108.53	1.06
12/05	1,480	1,500	1,450	1,450	-2.03%	1,600	10億2297万	-4.04%	107.05	1.04
12/04	1,500	1,500	1,480	1,480	-1.99%	600	10億4414万	-2.5%	109.27	1.06
12/03	1,520	1,520	1,500	1,510	0%	1,200	10億6530万	-0.98%	111.48	1.08
12/02	1,490	1,510	1,490	1,510	+0.67%	700	10億6530万	-1.37%	111.48	1.08
11/29	1,490	1,500	1,470	1,500	+2.04%	1,200	10億5825万	-2.72%	110.74	1.08
11/28	1,480	1,480	1,450	1,470	-1.34%	1,700	10億3708万	-5.47%	108.53	1.06
11/27	1,480	1,490	1,470	1,490	-1.32%	600	10億5119万	-4.91%	110.01	1.07
11/26	1,500	1,510	1,500	1,510	-1.31%	1,600	10億6530万	-4.25%	111.48	1.08
11/25	1,580	1,620	1,500	1,530	-3.16%	4,300	10億7941万	-3.77%	112.96	1.1
11/22	1,610	1,620	1,570	1,580	+1.28%	2,800	11億1469万	-1.43%	116.65	1.14
11/21	1,640	1,640	1,550	1,560	-3.11%	6,000	11億58万	-3.53%	115.17	1.12
11/20	1,750	1,800	1,590	1,610	-8%	10,000	11億3585万	-1.17%	118.87	1.16
11/19	1,840	1,860	1,740	1,750	-16.67%	16,900	12億3462万	+6%	129.2	1.26
11/18	2,280	2,280	2,020	2,100	+17.32%	56,000	14億8155万	+25.6%	155.04	1.51
11/15	1,290	1,790	1,280	1,790	+38.76%	62,800	12億6284万	+7.9%	132.15	1.29
11/14	1,300	1,330	1,280	1,290	-3.73%	1,600	9億1009万	-21.29%	95.24	0.93
11/13	1,370	1,370	1,340	1,340	-3.6%	700	9億4537万	-18.69%	98.93	0.96
11/12	1,310	1,390	1,250	1,390	+2.21%	2,700	9億8064万	-15.04%	102.62	1
11/11	1,390	1,460	1,350	1,360	-4.9%	2,700	9億5948万	-16.15%	100.41	0.98
11/08	1,450	1,460	1,400	1,430	+2.14%	1,100	10億886万	-11.18%	105.58	1.03
11/07	1,420	1,430	1,380	1,400	-1.41%	600	9億8770万	-12.28%	103.36	1.01
11/06	1,370	1,420	1,370	1,420	+1.43%	1,100	10億181万	-10.24%	104.84	1.02
11/05	1,400	1,400	1,360	1,400	+1.45%	1,200	9億8770万	-10.66%	103.36	1.01
11/01	1,570	1,730	1,270	1,380	-9.8%	9,700	9億7359万	-11.14%	101.88	0.99
10/31	1,560	1,570	1,530	1,530	-5.56%	2,800	10億7941万	-0.65%	112.96	1.1
10/30	1,660	1,660	1,600	1,620	-2.41%	1,300	11億4291万	+6.51%	119.6	1.16
10/29	1,670	1,670	1,660	1,660	+0.61%	1,100	11億7113万	+10.81%	122.56	1.19
10/28	1,700	1,700	1,630	1,650	-8.33%	3,800	11億6407万	+12.09%	121.82	1.19
10/25	1,800	1,800	1,780	1,800	-1.1%	1,400	12億6990万	+24.31%	132.89	1.29
10/24	1,780	1,820	1,760	1,820	+3.41%	1,200	12億8401万	+28.44%	134.37	1.31
10/23	1,770	1,790	1,760	1,760	+0.57%	1,600	12億4168万	+27.08%	129.94	1.26
10/22	1,840	1,880	1,740	1,750	-4.89%	2,900	12億3462万	+29.06%	129.2	1.26
10/21	1,850	1,890	1,800	1,840	0%	3,400	12億9812万	+38.66%	135.85	1.32
10/18	1,950	1,960	1,810	1,840	-4.66%	4,900	12億9812万	+42.08%	135.85	1.32
10/17	1,960	2,280	1,890	1,930	+3.76%	15,800	13億6161万	+52.93%	142.49	1.39
10/16	2,010	2,010	1,850	1,860	-13.89%	19,500	13億1223万	+51.71%	137.32	1.34
10/15	2,570	2,570	1,960	2,160	-5.26%	35,900	15億2388万	+80.75%	159.47	1.55
10/11	2,270	2,280	2,040	2,280	+28.09%	40,700	16億854万	+97.92%	168.33	1.64
10/10	1,310	1,780	1,310	1,780	+39.06%	38,100	12億5579万	+61.23%	131.42	1.28
10/09	1,380	1,460	1,270	1,280	-16.34%	16,900	9億304万	+19.18%	94.5	0.92
10/08	1,070	1,530	1,050	1,530	+48.54%	9,600	10億7941万	+43.8%	112.96	1.1
10/07	1,030	1,030	1,030	1,030	-0.96%	100	7億2666万	-1.34%	76.04	0.74
10/03	1,040	1,040	1,040	1,040	-1.89%	100	7億3372万	-0.29%	76.78	0.75
10/01	1,060	1,090	1,060	1,060	-2.75%	300	7億4783万	+1.53%	78.26	0.76
09/30	1,090	1,090	1,090	1,090	+3.81%	100	7億6899万	+4.61%	80.48	0.78
09/27	1,050	1,050	1,050	1,050	+0.96%	200	7億4077万	+1.06%	77.53	0.75
09/26	1,040	1,040	1,040	1,040	-0.95%	100	7億3372万	+0.1%	76.79	0.75
09/25	1,030	1,050	1,030	1,050	0%	600	7億4077万	+1.06%	77.53	0.75
09/24	1,050	1,050	1,020	1,050	-0.94%	700	7億4077万	+1.25%	77.53	0.75
09/20	1,060	1,060	1,060	1,060	+0.95%	100	7億4783万	+2.42%	78.26	0.76
09/17	1,050	1,050	1,050	1,050	+3.96%	200	7億4077万	+1.55%	77.53	0.75
09/13	1,010	1,010	1,010	1,010	-1.94%	100	7億1255万	-2.04%	74.57	0.73
09/11	1,030	1,030	1,030	1,030	-0.96%	200	7億2666万	-0.1%	76.05	0.74
09/09	1,120	1,120	1,040	1,040	+1.96%	200	7億3372万	+0.97%	76.79	0.75
09/05	1,040	1,040	1,020	1,020	0%	300	7億1961万	-0.87%	75.31	0.73
09/03	1,020	1,020	1,020	1,020	-0.97%	100	7億1961万	-0.78%	75.31	0.73
09/02	1,030	1,030	1,030	1,030	-0.96%	100	7億2666万	+0.29%	76.05	0.74
08/30	1,040	1,040	1,040	1,040	+0.97%	100	7億3372万	+1.27%	76.79	0.75
08/29	1,030	1,030	1,030	1,030	+0.98%	100	7億2666万	+0.59%	76.05	0.74
08/28	1,020	1,020	1,020	1,020	-6.42%	100	7億1961万	-0.2%	75.31	0.73
08/27	1,090	1,090	1,090	1,090	0%	100	7億6899万	+6.76%	80.48	0.78
08/26	1,090	1,090	1,090	1,090	+2.83%	500	7億6899万	+7.18%	80.48	0.78
08/23	1,060	1,060	1,060	1,060	+2.91%	300	7億4783万	+4.54%	78.26	0.76
08/15	1,030	1,030	1,030	1,030	0%	100	7億2666万	+1.38%	76.05	0.74
08/13	1,030	1,030	1,030	1,030	0%	100	7億2666万	+1.28%	76.05	0.74
08/09	1,030	1,030	1,030	1,030	+1.98%	100	7億2666万	+1.18%	76.05	0.74
08/02	1,010	1,010	1,010	1,010	-4.72%	200	7億1255万	-1.08%	74.57	0.73
07/31	1,060	1,060	1,060	1,060	+4.95%	100	7億4783万	+3.41%	78.26	0.76
07/29	1,010	1,010	1,010	1,010	-0.98%	100	7億1255万	-1.56%	74.57	0.73
07/25	1,040	1,040	1,010	1,020	-3.77%	800	7億1961万	-0.87%	75.31	0.73
07/24	1,020	1,060	1,020	1,060	+1.92%	500	7億4783万	+2.71%	78.26	0.76
07/23	1,000	1,040	1,000	1,040	+4%	200	7億3372万	+0.48%	76.79	0.75
07/22	1,000	1,000	1,000	1,000	0%	200	7億550万	-3.66%	73.83	0.72
07/19	1,000	1,000	1,000	1,000	-2.91%	100	7億550万	-4.03%	73.83	0.72
07/18	1,030	1,060	980	1,030	+5.1%	1,800	7億2666万	-1.53%	76.05	0.74
07/17	990	990	980	980	-2%	200	6億9139万	-6.67%	72.36	0.7
07/16	1,000	1,000	1,000	1,000	-0.99%	300	7億550万	-5.3%	73.83	0.72
07/12	1,010	1,010	1,010	1,010	-0.98%	100	7億1255万	-4.72%	74.57	0.73
07/10	1,000	1,020	1,000	1,020	+4.08%	200	7億1961万	-4.14%	75.31	0.73
07/09	980	980	980	980	-2.97%	100	6億9139万	-8.24%	72.36	0.7
07/05	1,020	1,020	1,010	1,010	-0.98%	200	7億1255万	-5.78%	74.57	0.73
06/28	1,020	1,020	970	1,020	+5.15%	400	7億1961万	-5.29%	75.38	0.73
06/25	1,020	1,020	970	970	-1.02%	600	6億8433万	-10.19%	71.68	0.7

創健社（7413）の株価チャート

2013/06/25～2014/01/06

株価推移

開示資料

決算

株式

チャート