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

2015/07/22

2015/02/26～2015/07/22

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
07/22	2,030	2,030	1,970	1,970	-1.5%	300	13億8983万	-1.99%	24.49	1.32
07/21	2,030	2,030	2,000	2,000	+0.5%	400	14億1100万	-0.55%	24.86	1.34
07/17	2,000	2,000	1,990	1,990	-1.49%	400	14億394万	-1%	24.74	1.33
07/16	1,990	2,020	1,990	2,020	+1%	200	14億2511万	+0.5%	25.11	1.35
07/15	2,010	2,010	2,000	2,000	0%	300	14億1100万	-0.45%	24.86	1.34
07/14	1,940	2,050	1,940	2,000	+4.17%	3,500	14億1100万	-0.45%	24.86	1.34
07/13	1,900	1,920	1,900	1,920	+1.05%	600	13億5456万	-4.43%	23.87	1.28
07/10	1,940	1,950	1,900	1,900	-2.06%	2,000	13億4045万	-5.57%	23.62	1.27
07/09	1,950	1,950	1,860	1,940	-1.52%	2,300	13億6867万	-3.77%	24.12	1.3
07/08	2,020	2,020	1,960	1,970	-3.43%	3,500	13億8983万	-2.38%	24.49	1.32
07/07	2,000	2,040	1,980	2,040	+1.49%	3,200	14億3922万	+1.04%	25.36	1.36
07/06	2,010	2,030	2,010	2,010	-0.99%	1,000	14億1805万	-0.4%	24.99	1.34
07/03	2,020	2,040	2,000	2,030	-0.49%	2,300	14億3216万	+0.69%	25.24	1.36
07/02	2,060	2,060	2,010	2,040	-0.97%	1,300	14億3922万	+1.24%	25.36	1.36
07/01	2,040	2,060	2,030	2,060	+0.98%	2,500	14億5333万	+2.28%	25.61	1.38
06/30	1,990	2,040	1,990	2,040	+2.51%	1,400	14億3922万	+1.29%	25.52	1.37
06/29	2,000	2,040	1,990	1,990	-2.45%	5,000	14億394万	-1.09%	24.89	1.34
06/26	2,030	2,180	2,020	2,040	-0.49%	9,300	14億3922万	+1.39%	25.52	1.37
06/25	2,010	2,090	2,010	2,050	+1.99%	4,200	14億4627万	+1.99%	25.64	1.38
06/24	2,020	2,020	2,000	2,010	0%	1,900	14億1805万	+0.15%	25.14	1.35
06/23	2,060	2,080	1,980	2,010	-2.43%	3,800	14億1805万	+0.2%	25.14	1.35
06/22	2,080	2,080	2,050	2,060	+1.48%	2,000	14億5333万	+2.79%	25.77	1.39
06/19	2,060	2,100	2,030	2,030	-1.46%	3,300	14億3216万	+1.45%	25.39	1.37
06/18	2,070	2,180	2,020	2,060	-0.48%	15,000	14億5333万	+3.05%	25.77	1.39
06/17	2,000	2,090	1,990	2,070	+4.02%	3,700	14億6038万	+3.6%	25.89	1.39
06/16	1,990	1,990	1,990	1,990	0%	100	14億394万	-0.25%	24.89	1.34
06/15	1,990	1,990	1,990	1,990	0%	500	14億394万	-0.35%	24.89	1.34
06/12	2,000	2,000	1,990	1,990	0%	1,700	14億394万	-0.35%	24.89	1.34
06/11	1,990	1,990	1,990	1,990	0%	300	14億394万	-0.4%	24.89	1.34
06/10	1,990	1,990	1,990	1,990	-1%	100	14億394万	-0.45%	24.89	1.34
06/09	1,990	2,010	1,990	2,010	+1.01%	400	14億1805万	+0.45%	25.14	1.35
06/08	2,010	2,010	1,990	1,990	-0.5%	600	14億394万	-0.6%	24.89	1.34
06/05	2,000	2,010	1,990	2,000	0%	1,200	14億1100万	-0.2%	25.02	1.35
06/04	2,000	2,010	1,980	2,000	+0.5%	2,000	14億1100万	-0.3%	25.02	1.35
06/03	1,980	1,990	1,970	1,990	-0.5%	1,300	14億394万	-0.85%	24.89	1.34
06/02	1,990	2,000	1,980	2,000	+1.01%	2,200	14億1100万	-0.4%	25.02	1.35
06/01	2,010	2,010	1,980	1,980	-1%	2,100	13億9689万	-1.49%	24.77	1.33
05/29	2,010	2,010	1,990	2,000	-0.5%	2,300	14億1100万	-0.6%	25.02	1.35
05/28	2,100	2,170	1,990	2,010	-2.9%	6,200	14億1805万	-0.15%	25.14	1.35
05/27	2,030	2,300	1,970	2,070	+4.55%	47,600	14億6038万	+2.73%	25.89	1.39
05/26	2,010	2,010	1,980	1,980	-0.5%	1,100	13億9689万	-1.79%	24.77	1.33
05/25	1,980	2,000	1,970	1,990	-0.5%	1,400	14億394万	-1.44%	24.89	1.34
05/22	1,980	2,000	1,960	2,000	+2.04%	2,100	14億1100万	-1.04%	25.02	1.35
05/21	1,990	1,990	1,960	1,960	-1.51%	1,400	13億8278万	-3.11%	24.52	1.32
05/20	1,960	1,990	1,960	1,990	+1.53%	400	14億394万	-1.83%	24.89	1.34
05/19	1,980	2,000	1,960	1,960	-1.01%	1,400	13億8278万	-3.5%	24.52	1.32
05/18	2,030	2,030	1,980	1,980	0%	4,500	13億9689万	-2.75%	24.77	1.33
05/15	2,030	2,030	1,980	1,980	-2.46%	1,200	13億9689万	-2.94%	24.77	1.33
05/14	2,010	2,030	1,990	2,030	+1%	600	14億3216万	-0.68%	25.39	1.37
05/13	1,990	2,020	1,970	2,010	-0.99%	900	14億1805万	-1.76%	25.14	1.35
05/12	2,030	2,030	2,030	2,030	+1.5%	100	14億3216万	-0.93%	25.39	1.37
05/11	2,000	2,000	2,000	2,000	-0.99%	100	14億1100万	-2.53%	25.02	1.35
05/08	1,990	2,020	1,980	2,020	+0.5%	1,400	14億2511万	-1.89%	25.27	1.36
05/07	2,010	2,010	2,000	2,010	-0.99%	2,000	14億1805万	-3.23%	25.14	1.35
05/01	2,030	2,030	2,030	2,030	0%	200	14億3216万	-2.22%	25.39	1.37
04/30	2,040	2,060	2,010	2,030	-0.49%	1,400	14億3216万	-2.4%	25.39	1.37
04/28	2,050	2,090	2,040	2,040	-0.49%	1,600	14億3922万	-2.11%	25.52	1.37
04/27	2,040	2,050	2,040	2,050	+0.49%	700	14億4627万	-1.77%	25.64	1.38
04/24	2,020	2,050	2,020	2,040	+1.49%	1,500	14億3922万	-2.35%	25.52	1.37
04/23	2,040	2,050	2,010	2,010	-1.47%	1,000	14億1805万	-3.97%	25.14	1.35
04/22	2,030	2,040	2,030	2,040	0%	600	14億3922万	-2.67%	25.52	1.37
04/21	2,010	2,040	2,010	2,040	+0.49%	1,100	14億3922万	-2.86%	25.52	1.37
04/20	2,040	2,040	2,030	2,030	-1.46%	400	14億3216万	-3.61%	25.39	1.37
04/17	2,080	2,080	2,060	2,060	-0.96%	600	14億5333万	-2.46%	25.77	1.39
04/16	2,050	2,090	2,030	2,080	+0.97%	1,200	14億6744万	-1.7%	26.02	1.4
04/15	2,060	2,060	2,060	2,060	+0.49%	100	14億5333万	-2.92%	25.77	1.39
04/14	2,070	2,080	2,030	2,050	0%	1,400	14億4627万	-3.71%	25.64	1.38
04/13	2,050	2,060	2,050	2,050	-0.49%	1,200	14億4627万	-3.98%	25.64	1.38
04/10	2,080	2,080	2,060	2,060	-0.96%	1,100	14億5333万	-3.78%	25.77	1.39
04/09	2,080	2,090	2,070	2,080	-0.48%	1,000	14億6744万	-3.08%	26.02	1.4
04/08	2,070	2,100	2,070	2,090	+0.48%	900	14億7449万	-2.79%	26.14	1.41
04/07	2,100	2,100	2,080	2,080	+0.48%	300	14億6744万	-3.44%	26.02	1.4
04/06	2,090	2,090	2,020	2,070	-0.48%	2,400	14億6038万	-4.08%	25.89	1.39
04/03	2,120	2,140	2,070	2,080	-0.95%	2,300	14億6744万	-3.88%	26.02	1.4
04/02	2,100	2,200	2,090	2,100	+0.48%	6,100	14億8155万	-3.14%	26.27	1.41
04/01	2,160	2,170	2,080	2,090	-4.13%	4,900	14億7449万	-3.78%	26.14	1.41
03/31	2,240	2,390	2,160	2,180	-12.1%	58,500	15億3799万	+0.18%	39.54	1.51
03/30	2,030	2,480	2,030	2,480	+25.25%	44,600	17億4964万	+14.18%	44.98	1.72
03/27	2,080	2,090	1,890	1,980	-6.6%	3,400	13億9689万	-8.21%	35.91	1.37
03/26	2,150	2,150	2,120	2,120	-0.47%	700	14億9566万	-1.85%	38.45	1.47
03/25	2,160	2,170	2,120	2,130	+0.47%	1,200	15億271万	-1.34%	38.63	1.47
03/24	2,080	2,120	2,070	2,120	+0.47%	1,400	14億9566万	-1.76%	38.45	1.47
03/23	2,110	2,140	2,050	2,110	-0.94%	2,300	14億8860万	-2.54%	38.27	1.46
03/20	2,110	2,150	2,100	2,130	+1.91%	900	15億271万	-1.53%	38.63	1.47
03/19	2,150	2,150	2,080	2,090	-2.79%	3,200	14億7449万	-3.2%	37.9	1.45
03/18	2,170	2,170	2,150	2,150	-0.92%	1,400	15億1682万	-0.6%	38.99	1.49
03/17	2,190	2,190	2,160	2,170	-0.91%	1,000	15億3093万	+1.17%	39.35	1.5
03/16	2,170	2,200	2,170	2,190	+0.92%	900	15億4504万	+3.01%	39.72	1.52
03/13	2,210	2,210	2,170	2,170	-1.81%	2,300	15億3093万	+2.94%	39.35	1.5
03/12	2,240	2,240	2,210	2,210	-1.34%	500	15億5915万	+5.74%	40.08	1.53
03/11	2,240	2,240	2,220	2,240	+1.82%	1,100	15億8032万	+8.11%	40.62	1.55
03/10	2,200	2,290	2,180	2,200	0%	2,900	15億5210万	+7.11%	39.9	1.52
03/09	2,190	2,300	2,160	2,200	+0.92%	5,500	15億5210万	+7.84%	39.9	1.52
03/06	2,190	2,190	2,170	2,180	-0.46%	1,300	15億3799万	+7.28%	39.54	1.51
03/05	2,180	2,200	2,170	2,190	-0.45%	900	15億4504万	+8.15%	39.72	1.52
03/04	2,190	2,200	2,160	2,200	+1.85%	3,700	15億5210万	+8.91%	39.9	1.52
03/03	2,180	2,200	2,150	2,160	-3.14%	14,100	15億2388万	+7.14%	39.17	1.5
03/02	2,180	2,240	2,180	2,230	+2.29%	1,600	15億7326万	+10.45%	40.44	1.54
02/27	2,320	2,350	2,180	2,180	-0.91%	7,800	15億3799万	+6.71%	39.54	1.51
02/26	2,260	2,260	2,190	2,200	+0.46%	3,200	15億5210万	+8%	39.9	1.52

創健社（7413）の株価チャート

2015/02/26～2015/07/22

株価推移

開示資料

決算

株式

チャート