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

2005/11/29

2005/07/05～2005/11/29

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
2014	3/1, 株式分割 1→2
2005
11/29	1,098	1,103	1,090	1,093	-0.46%	104,100	-	-0.41%	-	-
11/28	1,103	1,113	1,095	1,098	-0.45%	62,800	-	+0.32%	-	-
11/25	1,108	1,110	1,088	1,103	-1.56%	97,600	-	+1.15%	-	-
11/24	1,140	1,145	1,120	1,120	0%	167,100	-	+3.04%	-	-
11/22	1,090	1,120	1,090	1,120	+2.75%	144,600	-	+3.51%	-	-
11/21	1,100	1,100	1,085	1,090	-0.46%	112,400	-	+1.21%	-	-
11/18	1,083	1,100	1,075	1,095	+0.46%	164,400	-	+2.05%	-	-
11/17	1,100	1,100	1,083	1,090	-1.36%	98,000	-	+1.96%	-	-
11/16	1,100	1,110	1,100	1,105	-0.67%	101,100	-	+3.76%	-	-
11/15	1,108	1,123	1,105	1,113	0%	148,300	-	+5.05%	-	-
11/14	1,160	1,165	1,113	1,113	-4.3%	211,200	-	+5.65%	-	-
11/11	1,175	1,175	1,153	1,163	-1.06%	82,700	-	+10.93%	-	-
11/10	1,190	1,190	1,165	1,175	-0.84%	93,000	-	+12.98%	-	-
11/09	1,140	1,195	1,125	1,185	+2.82%	236,500	-	+14.83%	-	-
11/08	1,200	1,200	1,150	1,153	-2.54%	349,300	-	+12.55%	-	-
11/07	1,148	1,200	1,140	1,183	+4.88%	684,800	-	+16.27%	-	-
11/04	1,078	1,135	1,073	1,128	+6.12%	940,900	-	+11.74%	-	-
11/02	1,073	1,078	1,058	1,063	-0.93%	118,300	-	+6.04%	-	-
11/01	1,080	1,080	1,068	1,073	-0.23%	152,500	-	+7.36%	-	-
10/31	1,058	1,088	1,053	1,075	+3.12%	343,500	-	+7.93%	-	-
10/28	1,040	1,048	1,030	1,043	+1.46%	126,400	-	+5.2%	-	-
10/27	1,020	1,033	1,020	1,028	+1.23%	112,300	-	+4%	-	-
10/26	1,010	1,020	1,010	1,015	+0.5%	98,700	-	+3.05%	-	-
10/25	1,010	1,018	1,008	1,010	+0.25%	63,000	-	+2.64%	-	-
10/24	1,015	1,015	1,005	1,008	-0.25%	64,100	-	+2.49%	-	-
10/21	1,003	1,010	1,000	1,010	+0.75%	75,500	-	+2.75%	-	-
10/20	1,020	1,020	1,003	1,003	-0.5%	86,500	-	+1.98%	-	-
10/19	1,020	1,020	1,005	1,008	0%	133,800	-	+2.49%	-	-
10/18	1,000	1,015	1,000	1,008	+1.1%	160,300	-	+2.6%	-	-
10/17	996	998	993	997	+0.66%	91,000	-	+1.48%	-	-
10/14	995	995	990	990	0%	71,400	-	+0.71%	-	-
10/13	986	995	986	990	+0.46%	128,900	-	+0.61%	-	-
10/12	978	986	978	986	+1.13%	100,900	-	+0.15%	-	-
10/11	965	975	964	975	+1.19%	80,500	-	-1.07%	-	-
10/07	967	967	960	963	0%	96,600	-	-2.43%	-	-
10/06	974	974	963	963	-0.1%	60,900	-	-2.63%	-	-
10/05	980	984	961	964	-1.88%	172,900	-	-2.72%	-	-
10/04	993	993	978	983	-0.76%	124,400	-	-1.06%	-	-
10/03	999	999	985	990	+0.51%	105,400	-	-0.5%	-	-
09/30	968	986	955	985	+1.03%	162,900	-	-1.2%	-	-
09/29	959	1,000	950	975	+1.67%	239,300	-	-2.4%	-	-
09/28	980	980	958	959	-2.14%	105,100	-	-4.2%	-	-
09/27	985	989	968	980	-0.46%	215,500	-	-2.49%	-	-
09/26	980	987	979	985	+1.08%	159,900	-	-2.23%	-	-
09/22	945	974	945	974	+2.91%	251,200	-	-3.47%	-	-
09/21	968	968	943	947	-2.37%	375,800	-	-6.56%	-	-
09/20	985	985	968	970	-1.87%	310,900	-	-4.76%	-	-
09/16	991	992	985	988	-0.25%	171,800	-	-3.33%	-	-
09/15	992	997	991	991	-0.1%	157,300	-	-3.37%	-	-
09/14	1,003	1,003	990	992	-1.1%	289,900	-	-3.64%	-	-
09/13	1,005	1,008	1,003	1,003	-0.25%	72,800	-	-2.86%	-	-
09/12	1,005	1,008	1,003	1,005	+0.5%	73,000	-	-2.8%	-	-
09/09	1,000	1,005	1,000	1,000	-0.74%	229,500	-	-3.47%	-	-
09/08	1,010	1,013	1,005	1,008	0%	113,200	-	-2.94%	-	-
09/07	1,013	1,015	1,005	1,008	-0.25%	134,600	-	-3.13%	-	-
09/06	1,010	1,015	1,010	1,010	0%	107,800	-	-3.16%	-	-
09/05	1,010	1,015	1,010	1,010	0%	61,600	-	-3.35%	-	-
09/02	1,018	1,023	1,010	1,010	-0.49%	86,100	-	-3.53%	-	-
09/01	1,013	1,025	1,013	1,015	+0.5%	93,600	-	-3.15%	-	-
08/31	1,005	1,015	1,005	1,010	+0.5%	137,200	-	-3.81%	-	-
08/30	1,020	1,020	1,003	1,005	-1.47%	183,000	-	-4.47%	-	-
08/29	1,028	1,030	1,018	1,020	-1.21%	128,100	-	-3.13%	-	-
08/26	1,035	1,038	1,028	1,033	-0.24%	74,000	-	-2.04%	-	-
08/25	1,040	1,040	1,030	1,035	-0.48%	61,000	-	-2.08%	-	-
08/24	1,043	1,045	1,035	1,040	0%	77,700	-	-1.89%	-	-
08/23	1,043	1,050	1,040	1,040	0%	73,900	-	-2.07%	-	-
08/22	1,040	1,045	1,030	1,040	+0.48%	66,500	-	-2.35%	-	-
08/19	1,053	1,058	1,033	1,035	-1.43%	157,900	-	-3%	-	-
08/18	1,075	1,075	1,050	1,050	-1.41%	80,300	-	-1.87%	-	-
08/17	1,068	1,075	1,065	1,065	-0.23%	80,700	-	-0.75%	-	-
08/16	1,070	1,078	1,068	1,068	+0.23%	47,300	-	-0.88%	-	-
08/15	1,080	1,080	1,065	1,065	-0.93%	64,800	-	-1.48%	-	-
08/12	1,080	1,083	1,073	1,075	-0.46%	96,900	-	-0.92%	-	-
08/11	1,075	1,080	1,075	1,080	+0.7%	71,200	-	-0.64%	-	-
08/10	1,055	1,073	1,055	1,073	+0.94%	58,100	-	-1.61%	-	-
08/09	1,045	1,068	1,045	1,063	+1.92%	43,200	-	-2.88%	-	-
08/08	1,040	1,045	1,028	1,043	-0.48%	70,600	-	-4.97%	-	-
08/05	1,065	1,068	1,045	1,048	-1.87%	78,700	-	-4.95%	-	-
08/04	1,075	1,080	1,065	1,068	-0.47%	103,100	-	-3.48%	-	-
08/03	1,075	1,080	1,068	1,073	+0.94%	121,400	-	-3.38%	-	-
08/02	1,070	1,070	1,060	1,063	+0.47%	82,300	-	-4.54%	-	-
08/01	1,058	1,070	1,055	1,058	+0.71%	87,700	-	-5.33%	-	-
07/29	1,048	1,060	1,045	1,050	+0.24%	100,200	-	-6.42%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2005/07/05～2005/11/29

株価推移

開示資料

決算

株式

チャート