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

2015/10/07

2015/05/08～2015/10/07

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
2015
10/07	1,670	1,710	1,670	1,680	+0.6%	300	11億8524万	-0.59%	20.89	1.12
10/06	1,690	1,690	1,670	1,670	-1.18%	200	11億7818万	-1.59%	20.76	1.12
10/05	1,600	1,700	1,600	1,690	+3.05%	1,500	11億9229万	-0.94%	21.01	1.13
10/01	1,540	1,670	1,540	1,640	+6.49%	800	11億5702万	-4.32%	20.39	1.1
09/30	1,540	1,540	1,540	1,540	-1.28%	700	10億8647万	-10.67%	19.14	1.03
09/29	1,610	1,610	1,560	1,560	-6.02%	1,200	11億58万	-10.29%	19.39	1.04
09/25	1,610	1,660	1,610	1,660	0%	400	11億7113万	-5.25%	20.64	1.11
09/24	1,700	1,700	1,660	1,660	-2.35%	600	11億7113万	-5.79%	20.64	1.11
09/18	1,700	1,700	1,700	1,700	0%	100	11億9935万	-4.06%	21.13	1.14
09/17	1,700	1,700	1,700	1,700	-0.58%	100	11億9935万	-4.6%	21.13	1.14
09/15	1,710	1,710	1,710	1,710	+5.56%	100	12億640万	-4.58%	21.26	1.14
09/14	1,620	1,620	1,620	1,620	-2.99%	400	11億4291万	-10%	20.14	1.08
09/09	1,680	1,680	1,670	1,670	+5.03%	300	11億7818万	-7.84%	20.76	1.12
09/08	1,590	1,590	1,590	1,590	0%	100	11億2174万	-12.83%	19.77	1.06
09/07	1,600	1,610	1,580	1,590	-5.92%	1,000	11億2174万	-13.49%	19.77	1.06
09/04	1,710	1,710	1,690	1,690	-2.31%	300	11億9229万	-8.8%	21.01	1.13
09/03	1,730	1,730	1,730	1,730	-0.57%	300	12億2051万	-7.19%	21.51	1.16
09/02	1,750	1,750	1,720	1,740	-1.69%	500	12億2757万	-7.1%	21.63	1.16
09/01	1,770	1,770	1,770	1,770	0%	100	12億4873万	-5.95%	22	1.18
08/31	1,810	1,810	1,770	1,770	-3.28%	400	12億4873万	-6.3%	22	1.18
08/28	1,800	1,830	1,750	1,830	+1.67%	400	12億9106万	-3.48%	22.75	1.22
08/27	1,800	1,800	1,800	1,800	+2.86%	100	12億6990万	-5.36%	22.38	1.2
08/26	1,800	1,800	1,750	1,750	0%	500	12億3462万	-8.33%	21.76	1.17
08/25	1,780	1,780	1,450	1,750	+1.16%	1,900	12億3462万	-8.76%	21.76	1.17
08/24	1,860	1,860	1,730	1,730	-7.49%	1,900	12億2051万	-10.27%	21.51	1.16
08/21	1,870	1,910	1,870	1,870	-1.06%	1,200	13億1928万	-3.51%	23.25	1.25
08/20	1,890	1,890	1,890	1,890	0%	100	13億3339万	-2.78%	23.5	1.26
08/19	1,890	1,890	1,890	1,890	0%	100	13億3339万	-3.03%	23.5	1.26
08/18	1,890	1,890	1,890	1,890	-1.05%	500	13億3339万	-3.23%	23.5	1.26
08/17	1,890	1,920	1,890	1,910	+1.06%	700	13億4750万	-2.25%	23.74	1.28
08/14	1,900	1,900	1,890	1,890	-0.53%	600	13億3339万	-3.28%	23.5	1.26
08/13	1,900	1,900	1,890	1,900	-1.04%	1,300	13億4045万	-2.86%	23.62	1.27
08/12	1,950	1,990	1,920	1,920	-2.04%	900	13億5456万	-1.99%	23.87	1.28
08/11	1,970	1,980	1,930	1,960	+0.51%	1,600	13億8278万	-0.2%	24.37	1.31
08/10	1,920	1,950	1,910	1,950	+2.09%	1,300	13億7572万	-0.81%	24.24	1.3
08/07	1,910	1,920	1,910	1,910	-0.52%	400	13億4750万	-3%	23.74	1.28
08/06	1,920	1,920	1,900	1,920	-1.54%	1,100	13億5456万	-2.74%	23.87	1.28
08/05	1,930	1,950	1,930	1,950	0%	600	13億7572万	-1.52%	24.24	1.3
08/04	1,940	1,950	1,940	1,950	-1.02%	400	13億7572万	-1.66%	24.24	1.3
08/03	1,940	1,970	1,940	1,970	0%	300	13億8983万	-0.76%	24.49	1.32
07/31	1,950	1,970	1,950	1,970	+1.03%	700	13億8983万	-0.91%	24.49	1.32
07/30	1,950	1,950	1,940	1,950	0%	400	13億7572万	-2.06%	24.24	1.3
07/29	1,960	1,960	1,950	1,950	0%	500	13億7572万	-2.16%	24.24	1.3
07/28	1,950	1,950	1,950	1,950	0%	200	13億7572万	-2.3%	24.24	1.3
07/27	2,000	2,000	1,930	1,950	-1.52%	2,900	13億7572万	-2.5%	24.24	1.3
07/24	1,980	1,980	1,970	1,980	0%	500	13億9689万	-1.15%	24.61	1.32
07/23	1,980	1,980	1,980	1,980	+0.51%	200	13億9689万	-1.3%	24.61	1.32
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

創健社（7413）の株価チャート

2015/05/08～2015/10/07

株価推移

開示資料

決算

株式

チャート