カッパ・クリエイト（7421）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

2005/07/28

2005/01/04～2005/07/28

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
2014	3/1, 株式分割 1→2
2005
07/28	1,050	1,058	1,040	1,048	-0.95%	131,300	-	-6.97%	-	-
07/27	1,030	1,063	1,030	1,058	+2.92%	174,800	-	-6.58%	-	-
07/26	1,063	1,063	1,025	1,028	-3.52%	284,900	-	-9.63%	-	-
07/25	1,098	1,098	1,065	1,065	-2.96%	203,500	-	-6.91%	-	-
07/22	1,103	1,103	1,098	1,098	-0.23%	89,900	-	-4.48%	-	-
07/21	1,103	1,105	1,100	1,100	0%	96,800	-	-4.6%	-	-
07/20	1,105	1,108	1,100	1,100	-0.45%	95,900	-	-5.01%	-	-
07/19	1,110	1,113	1,105	1,105	0%	187,400	-	-4.82%	-	-
07/15	1,110	1,110	1,105	1,105	-0.23%	177,100	-	-5.39%	-	-
07/14	1,130	1,130	1,105	1,108	-2.21%	264,600	-	-5.66%	-	-
07/13	1,155	1,155	1,120	1,133	-1.52%	232,400	-	-3.94%	-	-
07/12	1,175	1,178	1,150	1,150	-2.13%	213,400	-	-2.87%	-	-
07/11	1,185	1,188	1,170	1,175	+0.43%	211,300	-	-1.18%	-	-
07/08	1,145	1,175	1,143	1,170	+3.77%	845,900	-	-1.85%	-	-
07/07	1,163	1,163	1,110	1,128	-2.59%	311,500	-	-5.81%	-	-
07/06	1,158	1,165	1,158	1,158	+0.22%	127,800	-	-3.86%	-	-
07/05	1,155	1,158	1,155	1,155	0%	58,200	-	-4.55%	-	-
07/04	1,158	1,160	1,150	1,155	0%	145,900	-	-5.02%	-	-
07/01	1,160	1,165	1,155	1,155	-0.22%	78,500	-	-5.48%	-	-
06/30	1,158	1,163	1,155	1,158	0%	60,100	-	-5.74%	-	-
06/29	1,160	1,163	1,155	1,158	-0.22%	57,900	-	-6.28%	-	-
06/28	1,150	1,163	1,150	1,160	+0.43%	61,900	-	-6.68%	-	-
06/27	1,168	1,170	1,155	1,155	-1.7%	84,800	-	-7.75%	-	-
06/24	1,155	1,175	1,150	1,175	+1.08%	101,900	-	-6.89%	-	-
06/23	1,170	1,175	1,160	1,163	-1.27%	104,800	-	-8.46%	-	-
06/22	1,185	1,188	1,170	1,178	-0.84%	205,700	-	-7.86%	-	-
06/21	1,195	1,195	1,188	1,188	-0.84%	78,700	-	-7.59%	-	-
06/20	1,203	1,205	1,195	1,198	-0.21%	57,700	-	-7.31%	-	-
06/17	1,208	1,213	1,200	1,200	-0.62%	97,000	-	-7.69%	-	-
06/16	1,205	1,215	1,205	1,208	+0.21%	68,300	-	-7.75%	-	-
06/15	1,193	1,210	1,193	1,205	+0.63%	101,300	-	-8.57%	-	-
06/14	1,248	1,248	1,188	1,198	-5.15%	344,100	-	-9.83%	-	-
06/13	1,253	1,268	1,253	1,263	+0.8%	69,200	-	-5.64%	-	-
06/10	1,250	1,255	1,250	1,253	0%	86,500	-	-6.81%	-	-
06/09	1,255	1,258	1,253	1,253	-0.2%	39,100	-	-7.29%	-	-
06/08	1,253	1,255	1,250	1,255	0%	62,100	-	-7.52%	-	-
06/07	1,263	1,263	1,250	1,255	-0.79%	90,800	-	-7.92%	-	-
06/06	1,283	1,283	1,265	1,265	-1.75%	100,800	-	-7.66%	-	-
06/03	1,290	1,295	1,285	1,288	-0.58%	73,500	-	-6.5%	-	-
06/02	1,300	1,305	1,293	1,295	-0.96%	62,900	-	-6.3%	-	-
06/01	1,305	1,308	1,300	1,308	-0.19%	77,300	-	-5.66%	-	-
05/31	1,310	1,315	1,308	1,310	0%	84,400	-	-5.76%	-	-
05/30	1,310	1,325	1,305	1,310	-0.38%	54,800	-	-6.03%	-	-
05/27	1,310	1,320	1,305	1,315	-0.38%	76,700	-	-5.87%	-	-
05/26	1,300	1,325	1,298	1,320	-2.76%	163,100	-	-5.65%	-	-
05/25	1,385	1,385	1,358	1,358	-2.34%	209,400	-	-3.1%	-	-
05/24	1,400	1,400	1,380	1,390	-0.36%	143,700	-	-0.93%	-	-
05/23	1,390	1,395	1,388	1,395	+0.54%	94,500	-	-0.57%	-	-
05/20	1,368	1,388	1,365	1,388	+1.83%	167,000	-	-1.18%	-	-
05/19	1,360	1,370	1,358	1,363	+0.37%	112,400	-	-3.02%	-	-
05/18	1,363	1,368	1,355	1,358	+0.18%	119,700	-	-3.52%	-	-
05/17	1,395	1,395	1,350	1,355	-2.52%	190,200	-	-3.9%	-	-
05/16	1,425	1,425	1,380	1,390	-2.63%	148,700	-	-1.63%	-	-
05/13	1,435	1,435	1,428	1,428	-0.52%	62,400	-	+0.95%	-	-
05/12	1,448	1,448	1,435	1,435	-0.69%	98,000	-	+1.34%	-	-
05/11	1,448	1,448	1,438	1,445	-0.17%	125,600	-	+2.05%	-	-
05/10	1,443	1,455	1,440	1,448	+0.87%	271,700	-	+2.3%	-	-
05/09	1,425	1,435	1,420	1,435	+1.59%	120,300	-	+1.49%	-	-
05/06	1,410	1,415	1,405	1,413	+0.36%	95,900	-	+0.04%	-	-
05/02	1,403	1,410	1,400	1,408	-0.18%	49,700	-	-0.32%	-	-
04/28	1,415	1,415	1,408	1,410	-0.7%	47,000	-	-0.07%	-	-
04/27	1,438	1,438	1,405	1,420	-1.05%	148,100	-	+0.71%	-	-
04/26	1,428	1,440	1,425	1,435	+0.88%	108,800	-	+1.85%	-	-
04/25	1,405	1,423	1,405	1,423	+1.25%	96,300	-	+1.1%	-	-
04/22	1,415	1,418	1,400	1,405	+0.9%	130,900	-	0%	-	-
04/21	1,400	1,400	1,375	1,393	-1.59%	94,600	-	-0.82%	-	-
04/20	1,415	1,420	1,405	1,415	+2.72%	82,000	-	+0.86%	-	-
04/19	1,368	1,390	1,365	1,378	+1.29%	108,400	-	-1.68%	-	-
04/18	1,390	1,393	1,360	1,360	-2.16%	136,600	-	-2.93%	-	-
04/15	1,395	1,395	1,385	1,390	0%	162,300	-	-0.86%	-	-
04/14	1,403	1,408	1,383	1,390	-1.07%	121,900	-	-0.86%	-	-
04/13	1,405	1,410	1,403	1,405	+0.18%	66,500	-	+0.21%	-	-
04/12	1,415	1,415	1,403	1,403	-0.88%	70,200	-	+0.18%	-	-
04/11	1,420	1,420	1,410	1,415	-0.18%	69,600	-	+1.07%	-	-
04/08	1,435	1,435	1,408	1,418	-1.05%	199,400	-	+1.47%	-	-
04/07	1,438	1,443	1,430	1,433	-0.17%	91,200	-	+2.76%	-	-
04/06	1,423	1,438	1,418	1,435	+0.88%	151,800	-	+3.09%	-	-
04/05	1,450	1,450	1,415	1,423	-3.07%	376,800	-	+2.41%	-	-
04/04	1,440	1,478	1,430	1,468	+2.62%	355,000	-	+5.73%	-	-
04/01	1,420	1,430	1,420	1,430	+0.88%	169,700	-	+3.55%	-	-
03/31	1,420	1,420	1,413	1,418	-0.18%	107,400	-	+3.09%	-	-
03/30	1,415	1,420	1,405	1,420	+1.07%	168,700	-	+3.65%	-	-
03/29	1,400	1,413	1,398	1,405	+0.72%	171,100	-	+3.01%	-	-
03/28	1,393	1,398	1,393	1,395	+0.54%	60,500	-	+2.65%	-	-
03/25	1,398	1,398	1,385	1,388	+0.18%	46,700	-	+2.4%	-	-
03/24	1,400	1,403	1,385	1,385	-0.72%	91,700	-	+2.52%	-	-
03/23	1,385	1,400	1,378	1,395	+0.72%	130,600	-	+3.56%	-	-
03/22	1,385	1,388	1,378	1,385	+0.18%	71,100	-	+3.13%	-	-
03/18	1,370	1,385	1,370	1,383	+0.91%	56,900	-	+3.25%	-	-
03/17	1,370	1,375	1,365	1,370	-0.18%	78,300	-	+2.62%	-	-
03/16	1,370	1,378	1,370	1,373	-0.18%	87,200	-	+2.96%	-	-
03/15	1,380	1,383	1,373	1,375	0%	71,800	-	+3.46%	-	-
03/14	1,380	1,385	1,375	1,375	-0.18%	98,000	-	+3.7%	-	-
03/11	1,385	1,385	1,378	1,378	-0.36%	127,100	-	+4.2%	-	-
03/10	1,385	1,390	1,383	1,383	-0.18%	59,600	-	+4.73%	-	-
03/09	1,380	1,395	1,378	1,385	+0.54%	132,800	-	+5.08%	-	-
03/08	1,393	1,395	1,375	1,378	-0.9%	92,400	-	+4.67%	-	-
03/07	1,368	1,398	1,363	1,390	+3.15%	236,800	-	+5.7%	-	-
03/04	1,353	1,355	1,345	1,348	0%	97,100	-	+2.63%	-	-
03/03	1,360	1,363	1,345	1,348	-0.92%	113,300	-	+2.63%	-	-
03/02	1,380	1,393	1,360	1,360	-1.45%	175,800	-	+3.58%	-	-
03/01	1,413	1,420	1,375	1,380	-0.9%	297,500	-	+5.1%	-	-
02/28	1,300	1,435	1,295	1,393	+8.37%	777,100	-	+6.05%	-	-
02/25	1,290	1,298	1,285	1,285	0%	164,700	-	-2.06%	-	-
02/24	1,285	1,290	1,283	1,285	0%	126,000	-	-2.21%	-	-
02/23	1,283	1,290	1,280	1,285	+0.19%	85,600	-	-2.43%	-	-
02/22	1,288	1,290	1,283	1,283	-0.19%	63,700	-	-2.91%	-	-
02/21	1,293	1,293	1,280	1,285	+0.39%	78,600	-	-3.09%	-	-
02/18	1,295	1,295	1,280	1,280	-0.58%	79,400	-	-3.83%	-	-
02/17	1,295	1,295	1,288	1,288	-0.19%	46,800	-	-3.56%	-	-
02/16	1,298	1,298	1,288	1,290	-0.19%	86,200	-	-3.66%	-	-
02/15	1,288	1,295	1,285	1,293	+0.58%	92,300	-	-3.62%	-	-
02/14	1,298	1,308	1,285	1,285	-0.58%	119,300	-	-4.74%	-	-
02/10	1,313	1,313	1,293	1,293	-0.58%	112,000	-	-4.75%	-	-
02/09	1,300	1,313	1,295	1,300	+0.39%	137,500	-	-4.9%	-	-
02/08	1,275	1,300	1,275	1,295	+1.37%	126,900	-	-5.95%	-	-
02/07	1,293	1,295	1,275	1,278	-1.16%	186,500	-	-	-	-
02/04	1,318	1,318	1,290	1,293	-2.08%	297,100	-	-	-	-
02/03	1,348	1,348	1,318	1,320	-1.68%	305,000	-	-	-	-
02/02	1,343	1,343	1,335	1,343	+0.37%	103,100	-	-	-	-
02/01	1,338	1,345	1,333	1,338	+0.38%	111,200	-	-	-	-
01/31	1,353	1,358	1,328	1,333	-1.3%	286,000	-	-	-	-
01/28	1,353	1,360	1,350	1,350	0%	100,500	-	-	-	-
01/27	1,358	1,360	1,350	1,350	-0.37%	94,300	-	-	-	-
01/26	1,360	1,363	1,353	1,355	-0.18%	88,300	-	-	-	-
01/25	1,370	1,370	1,355	1,358	-0.73%	130,400	-	-	-	-
01/24	1,363	1,370	1,360	1,368	+0.55%	112,200	-	-	-	-
01/21	1,353	1,365	1,353	1,360	+0.37%	85,900	-	-	-	-
01/20	1,363	1,365	1,350	1,355	-0.55%	173,700	-	-	-	-
01/19	1,385	1,388	1,355	1,363	-1.45%	273,300	-	-	-	-
01/18	1,410	1,410	1,383	1,383	-1.25%	142,100	-	-	-	-
01/17	1,415	1,418	1,400	1,400	-0.36%	167,700	-	-	-	-
01/14	1,415	1,415	1,403	1,405	+0.72%	217,300	-	-	-	-
01/13	1,380	1,400	1,375	1,395	+2.2%	320,900	-	-	-	-
01/12	1,358	1,383	1,353	1,365	+1.49%	791,700	-	-	-	-
01/11	1,335	1,398	1,325	1,345	-10.03%	1,818,100	-	-	-	-
01/07	1,500	1,505	1,493	1,495	-0.17%	116,600	-	-	-	-
01/06	1,535	1,535	1,490	1,498	-2.76%	328,200	-	-	-	-
01/05	1,560	1,570	1,540	1,540	-0.65%	179,600	-	-	-	-
01/04	1,545	1,560	1,545	1,550	0%	102,600	-	-	-	-

カッパ・クリエイト（7421）の株価チャート

2005/01/04～2005/07/28

株価推移

開示資料

決算

株式

チャート