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

2015/01/29

2014/07/30～2015/01/29

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
2015
01/29	2,030	2,030	1,990	2,010	-1.95%	6,000	14億1805万	+26.26%	36.45	1.39
01/28	2,110	2,410	2,010	2,050	-2.84%	26,600	14億4627万	+31.24%	37.18	1.42
01/27	2,200	2,220	2,070	2,110	-5.8%	16,800	14億8860万	+37.82%	38.27	1.46
01/26	2,430	2,520	2,150	2,240	-20.85%	84,500	15億8032万	+49.53%	40.62	1.55
01/23	2,830	2,830	2,830	2,830	+39.41%	14,400	19億9656万	+93.97%	51.32	1.96
01/22	1,560	2,030	1,560	2,030	+32.68%	30,700	14億3216万	+45.21%	36.82	1.41
01/21	1,490	1,610	1,450	1,530	+5.52%	7,800	10億7941万	+11.84%	27.75	1.06
01/20	1,440	1,500	1,390	1,450	+1.4%	1,900	10億2297万	+6.77%	26.3	1
01/19	1,430	1,430	1,430	1,430	+3.62%	200	10億886万	+5.77%	25.93	0.99
01/16	1,400	1,400	1,380	1,380	-1.43%	300	9億7359万	+2.53%	25.03	0.96
01/15	1,420	1,420	1,390	1,400	-2.78%	1,800	9億8770万	+4.24%	25.39	0.97
01/14	1,460	1,460	1,440	1,440	-2.04%	800	10億1592万	+7.54%	26.12	1
01/13	1,500	1,500	1,450	1,470	-5.16%	2,400	10億3708万	+10.19%	26.66	1.02
01/09	1,780	1,890	1,540	1,550	-5.49%	20,100	10億9352万	+16.8%	28.11	1.07
01/08	1,580	1,800	1,580	1,640	+13.89%	40,600	11億5702万	+24.53%	29.74	1.14
01/07	1,460	1,510	1,440	1,440	+0.7%	2,700	10億1592万	+10.51%	26.12	1
01/06	1,430	1,680	1,410	1,430	+1.42%	21,500	10億886万	+10.17%	25.93	0.99
01/05	1,380	1,480	1,290	1,410	+8.46%	7,700	9億9475万	+9.22%	25.57	0.98
2014
12/30	1,300	1,300	1,300	1,300	+1.56%	200	9億1715万	+1.17%	23.58	0.9
12/29	1,280	1,280	1,280	1,280	+0.79%	500	9億304万	-0.31%	23.21	0.89
12/25	1,290	1,300	1,270	1,270	-1.55%	900	8億9598万	-1.01%	23.03	0.88
12/24	1,290	1,290	1,280	1,290	0%	600	9億1009万	+0.39%	23.39	0.89
12/22	1,270	1,290	1,270	1,290	+1.57%	900	9億1009万	+0.39%	23.39	0.89
12/19	1,280	1,280	1,270	1,270	0%	200	8億9598万	-1.24%	23.03	0.88
12/17	1,270	1,270	1,270	1,270	+0.79%	100	8億9598万	-1.24%	23.03	0.88
12/16	1,270	1,270	1,260	1,260	-0.79%	400	8億8893万	-2.1%	22.85	0.87
12/15	1,270	1,270	1,270	1,270	0%	200	8億9598万	-1.4%	23.03	0.88
12/12	1,270	1,270	1,270	1,270	-0.78%	100	8億9598万	-1.24%	23.03	0.88
12/09	1,280	1,280	1,280	1,280	-0.78%	200	9億304万	-0.47%	23.21	0.89
12/08	1,280	1,290	1,280	1,290	+0.78%	200	9億1009万	+0.47%	23.39	0.89
12/05	1,280	1,290	1,280	1,280	0%	800	9億304万	-0.08%	23.21	0.89
12/04	1,300	1,300	1,280	1,280	-1.54%	500	9億304万	+0.08%	23.21	0.89
12/03	1,300	1,300	1,300	1,300	0%	200	9億1715万	+1.88%	23.58	0.9
12/02	1,270	1,300	1,270	1,300	0%	300	9億1715万	+2.2%	23.58	0.9
12/01	1,300	1,300	1,300	1,300	0%	700	9億1715万	+2.44%	23.58	0.9
11/28	1,270	1,300	1,270	1,300	0%	200	9億1715万	+2.77%	23.58	0.9
11/27	1,300	1,300	1,290	1,300	0%	600	9億1715万	+3.01%	23.58	0.9
11/26	1,290	1,300	1,290	1,300	0%	200	9億1715万	+3.17%	23.58	0.9
11/25	1,300	1,300	1,300	1,300	0%	600	9億1715万	+3.17%	23.58	0.9
11/21	1,310	1,310	1,300	1,300	-0.76%	300	9億1715万	+3.09%	23.58	0.9
11/20	1,300	1,310	1,300	1,310	+4.8%	400	9億2420万	+3.8%	23.76	0.91
11/19	1,260	1,260	1,250	1,250	-0.79%	500	8億8187万	-0.95%	22.67	0.87
11/18	1,260	1,260	1,260	1,260	-0.79%	100	8億8893万	-0.32%	22.85	0.87
11/17	1,270	1,270	1,270	1,270	0%	100	8億9598万	+0.32%	23.03	0.88
11/14	1,300	1,300	1,260	1,270	-3.05%	500	8億9598万	0%	23.03	0.88
11/12	1,300	1,310	1,290	1,310	+0.77%	300	9億2420万	+2.66%	23.76	0.91
11/11	1,300	1,310	1,300	1,300	0%	400	9億1715万	+1.48%	23.58	0.9
11/07	1,300	1,300	1,300	1,300	+0.78%	100	9億1715万	+1.09%	23.58	0.9
11/05	1,290	1,290	1,290	1,290	0%	100	9億1009万	0%	23.39	0.89
10/31	1,290	1,290	1,290	1,290	0%	100	9億1009万	-0.23%	23.39	0.89
10/30	1,220	1,290	1,220	1,290	+5.74%	600	9億1009万	-0.46%	23.39	0.89
10/29	1,220	1,220	1,220	1,220	-2.4%	100	8億6071万	-6.08%	22.13	0.84
10/28	1,250	1,250	1,250	1,250	+1.63%	100	8億8187万	-4.14%	22.67	0.87
10/27	1,230	1,230	1,230	1,230	0%	300	8億6776万	-5.96%	22.31	0.85
10/23	1,250	1,250	1,230	1,230	+0.82%	300	8億6776万	-6.46%	22.31	0.85
10/22	1,220	1,220	1,220	1,220	+0.83%	100	8億6071万	-7.72%	22.13	0.84
10/21	1,230	1,230	1,210	1,210	0%	300	8億5365万	-9.02%	21.94	0.84
10/20	1,210	1,210	1,200	1,210	0%	800	8億5365万	-9.57%	21.94	0.84
10/17	1,210	1,210	1,210	1,210	0%	300	8億5365万	-10.17%	21.94	0.84
10/16	1,210	1,210	1,200	1,210	0%	600	8億5365万	-10.77%	21.94	0.84
10/14	1,250	1,250	1,210	1,210	-4.72%	1,400	8億5365万	-11.23%	21.94	0.84
10/10	1,290	1,290	1,270	1,270	-2.31%	400	8億9598万	-7.37%	23.03	0.88
10/09	1,310	1,310	1,300	1,300	-1.52%	400	9億1715万	-5.59%	23.58	0.9
10/08	1,300	1,320	1,300	1,320	0%	200	9億3126万	-4.42%	23.94	0.91
10/07	1,310	1,320	1,310	1,320	+1.54%	300	9億3126万	-4.62%	23.94	0.91
10/06	1,310	1,310	1,300	1,300	-1.52%	400	9億1715万	-6.2%	23.58	0.9
10/03	1,280	1,320	1,280	1,320	+2.33%	400	9億3126万	-5.04%	23.94	0.91
10/02	1,320	1,330	1,250	1,290	-6.52%	4,100	9億1009万	-7.39%	23.39	0.89
10/01	1,380	1,380	1,370	1,380	-3.5%	400	9億7359万	-1.22%	25.03	0.96
09/30	1,430	1,430	1,430	1,430	0%	100	10億886万	+2.36%	25.93	0.99
09/29	1,400	1,430	1,400	1,430	0%	300	10億886万	+2.44%	25.93	0.99
09/26	1,400	1,440	1,390	1,430	+3.62%	700	10億886万	+2.58%	25.93	0.99
09/25	1,380	1,380	1,380	1,380	+0.73%	400	9億7359万	-0.86%	25.03	0.96
09/24	1,360	1,370	1,360	1,370	-0.72%	400	9億6653万	-1.72%	24.85	0.95
09/19	1,380	1,380	1,380	1,380	+2.22%	100	9億7359万	-1.15%	25.03	0.96
09/18	1,350	1,350	1,350	1,350	0%	100	9億5242万	-3.5%	24.48	0.93
09/12	1,370	1,390	1,350	1,350	0%	300	9億5242万	-3.71%	24.48	0.93
09/11	1,370	1,370	1,320	1,350	-3.57%	1,100	9億5242万	-3.91%	24.48	0.93
09/10	1,420	1,420	1,350	1,400	-1.41%	600	9億8770万	-0.43%	25.39	0.97
09/09	1,420	1,420	1,420	1,420	0%	200	10億181万	+1.14%	25.75	0.98
09/08	1,420	1,420	1,420	1,420	+0.71%	100	10億181万	+1.28%	25.75	0.98
09/01	1,400	1,410	1,400	1,410	-1.4%	200	9億9475万	+0.79%	25.57	0.98
08/29	1,430	1,430	1,430	1,430	+0.7%	300	10億886万	+2.44%	25.93	0.99
08/28	1,430	1,430	1,420	1,420	+1.43%	300	10億181万	+2.01%	25.75	0.98
08/27	1,360	1,410	1,360	1,400	0%	600	9億8770万	+0.72%	25.39	0.97
08/26	1,430	1,430	1,400	1,400	-2.1%	300	9億8770万	+0.86%	25.39	0.97
08/25	1,370	1,430	1,370	1,430	+2.88%	800	10億886万	+3.17%	25.93	0.99
08/22	1,360	1,390	1,360	1,390	0%	400	9億8064万	+0.51%	25.21	0.96
08/21	1,390	1,390	1,390	1,390	0%	100	9億8064万	+0.58%	25.21	0.96
08/20	1,380	1,390	1,370	1,390	-0.71%	400	9億8064万	+0.65%	25.21	0.96
08/18	1,360	1,400	1,360	1,400	+1.45%	400	9億8770万	+1.38%	25.39	0.97
08/14	1,350	1,380	1,350	1,380	-0.72%	200	9億7359万	0%	25.03	0.96
08/11	1,390	1,390	1,390	1,390	+0.72%	100	9億8064万	+0.72%	25.21	0.96
08/08	1,360	1,380	1,360	1,380	-2.13%	300	9億7359万	0%	25.03	0.96
08/06	1,410	1,410	1,410	1,410	+1.44%	100	9億9475万	+2.1%	25.57	0.98
08/05	1,360	1,390	1,360	1,390	+0.72%	300	9億8064万	+0.8%	25.21	0.96
08/04	1,410	1,410	1,380	1,380	-2.13%	300	9億7359万	+0.07%	25.03	0.96
08/01	1,380	1,420	1,370	1,410	-1.4%	700	9億9475万	+2.1%	25.57	0.98
07/31	1,410	1,430	1,380	1,430	-1.38%	600	10億886万	+3.32%	25.93	0.99
07/30	1,470	1,480	1,420	1,450	+2.11%	1,300	10億2297万	+4.54%	26.3	1

創健社（7413）の株価チャート

2014/07/30～2015/01/29

株価推移

開示資料

決算

株式

チャート