カッパ・クリエイト（7421）の株価チャート

2008/02/07

2007/09/07～2008/02/07

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
2014	3/1, 株式分割 1→2
2008
02/07	1,210	1,218	1,200	1,218	+1.04%	61,400	-	+4.69%	-	-
02/06	1,215	1,215	1,195	1,205	-0.41%	189,200	-	+3.97%	-	-
02/05	1,218	1,225	1,205	1,210	0%	139,700	-	+4.67%	-	-
02/04	1,225	1,245	1,198	1,210	-1.22%	132,800	-	+5.03%	-	-
02/01	1,255	1,255	1,225	1,225	-2.39%	139,400	-	+6.71%	-	-
01/31	1,238	1,255	1,230	1,255	+2.03%	188,900	-	+9.8%	-	-
01/30	1,240	1,258	1,230	1,230	0%	274,600	-	+8.08%	-	-
01/29	1,240	1,245	1,215	1,230	-0.2%	205,700	-	+8.37%	-	-
01/28	1,205	1,238	1,200	1,233	+2.28%	234,400	-	+8.88%	-	-
01/25	1,195	1,205	1,180	1,205	+2.55%	312,800	-	+6.73%	-	-
01/24	1,143	1,180	1,138	1,175	+3.98%	303,800	-	+4.26%	-	-
01/23	1,060	1,130	1,060	1,130	+8.65%	202,500	-	+0.27%	-	-
01/22	1,085	1,090	1,038	1,040	-5.02%	214,500	-	-7.72%	-	-
01/21	1,103	1,105	1,088	1,095	-0.23%	128,100	-	-3.27%	-	-
01/18	1,095	1,115	1,083	1,098	-0.45%	113,300	-	-3.22%	-	-
01/17	1,083	1,103	1,083	1,103	+1.85%	60,000	-	-2.95%	-	-
01/16	1,100	1,105	1,055	1,083	-3.78%	120,500	-	-4.79%	-	-
01/15	1,153	1,155	1,125	1,125	-2.17%	145,100	-	-1.23%	-	-
01/11	1,143	1,158	1,143	1,150	0%	55,600	-	+0.97%	-	-
01/10	1,163	1,163	1,145	1,150	-0.65%	72,600	-	+1.05%	-	-
01/09	1,160	1,163	1,150	1,158	0%	90,300	-	+1.89%	-	-
01/08	1,145	1,165	1,138	1,158	+1.98%	93,400	-	+2.07%	-	-
01/07	1,143	1,143	1,130	1,135	+0.89%	66,600	-	+0.27%	-	-
01/04	1,130	1,143	1,110	1,125	0%	90,100	-	-0.53%	-	-
2007
12/28	1,145	1,145	1,120	1,125	-0.66%	21,600	-	-0.44%	-	-
12/27	1,133	1,140	1,128	1,133	+0.67%	26,600	-	+0.4%	-	-
12/26	1,100	1,125	1,098	1,125	+2.51%	35,600	-	-0.09%	-	-
12/25	1,110	1,113	1,093	1,098	-1.35%	38,500	-	-2.36%	-	-
12/21	1,100	1,115	1,100	1,113	-0.45%	33,400	-	-1.02%	-	-
12/20	1,130	1,133	1,105	1,118	-1.11%	41,500	-	-0.58%	-	-
12/19	1,140	1,143	1,125	1,130	-0.88%	37,500	-	+0.53%	-	-
12/18	1,108	1,150	1,108	1,140	-0.65%	74,600	-	+1.6%	-	-
12/17	1,178	1,178	1,145	1,148	-2.55%	61,000	-	+2.64%	-	-
12/14	1,170	1,180	1,160	1,178	+1.73%	165,300	-	+5.8%	-	-
12/13	1,158	1,165	1,153	1,158	0%	87,700	-	+4.66%	-	-
12/12	1,153	1,158	1,140	1,158	+1.09%	67,900	-	+5.04%	-	-
12/11	1,145	1,150	1,140	1,145	0%	25,800	-	+4.28%	-	-
12/10	1,143	1,150	1,138	1,145	-0.22%	38,500	-	+4.57%	-	-
12/07	1,150	1,160	1,140	1,148	-0.22%	86,600	-	+4.99%	-	-
12/06	1,130	1,150	1,123	1,150	+1.77%	92,300	-	+5.41%	-	-
12/05	1,125	1,130	1,115	1,130	+0.22%	35,800	-	+3.86%	-	-
12/04	1,133	1,133	1,120	1,128	-0.22%	41,200	-	+3.82%	-	-
12/03	1,120	1,133	1,113	1,130	+0.89%	89,400	-	+4.24%	-	-
11/30	1,108	1,120	1,103	1,120	+1.13%	72,100	-	+3.61%	-	-
11/29	1,100	1,110	1,098	1,108	0%	49,700	-	+2.64%	-	-
11/28	1,093	1,110	1,088	1,108	-0.45%	68,200	-	+2.83%	-	-
11/27	1,085	1,113	1,083	1,113	+0.91%	34,900	-	+3.39%	-	-
11/26	1,095	1,115	1,095	1,103	-1.12%	50,500	-	+2.75%	-	-
11/22	1,070	1,125	1,070	1,115	+4.21%	123,000	-	+4.11%	-	-
11/21	1,078	1,080	1,068	1,070	-0.23%	35,000	-	+0.09%	-	-
11/20	1,075	1,078	1,055	1,073	-1.61%	39,100	-	+0.33%	-	-
11/19	1,075	1,090	1,075	1,090	+0.23%	29,900	-	+1.96%	-	-
11/16	1,105	1,105	1,085	1,088	-2.03%	44,900	-	+1.73%	-	-
11/15	1,125	1,125	1,095	1,110	-1.33%	133,400	-	+3.93%	-	-
11/14	1,073	1,125	1,070	1,125	+4.65%	229,000	-	+5.53%	-	-
11/13	1,043	1,075	1,038	1,075	+3.12%	64,800	-	+1.13%	-	-
11/12	1,033	1,043	1,013	1,043	+2.96%	102,000	-	-1.65%	-	-
11/09	1,020	1,030	1,013	1,013	-0.74%	35,900	-	-4.39%	-	-
11/08	1,028	1,035	1,015	1,020	-1.92%	51,500	-	-3.59%	-	-
11/07	1,053	1,055	1,025	1,040	-2.12%	60,700	-	-1.7%	-	-
11/06	1,050	1,063	1,048	1,063	0%	87,200	-	+0.52%	-	-
11/05	1,093	1,093	1,063	1,063	-3.19%	71,400	-	+0.9%	-	-
11/02	1,090	1,100	1,085	1,098	-0.23%	62,200	-	+4.62%	-	-
11/01	1,080	1,100	1,078	1,100	+1.85%	102,600	-	+5.26%	-	-
10/31	1,070	1,080	1,065	1,080	+0.7%	91,700	-	+3.85%	-	-
10/30	1,060	1,075	1,058	1,073	0%	60,000	-	+3.82%	-	-
10/29	1,058	1,073	1,053	1,073	+0.23%	117,400	-	+4.43%	-	-
10/26	1,065	1,070	1,058	1,070	0%	22,300	-	+4.8%	-	-
10/25	1,070	1,073	1,063	1,070	+1.42%	49,700	-	+5.42%	-	-
10/24	1,078	1,078	1,055	1,055	-2.09%	80,400	-	+4.56%	-	-
10/23	1,053	1,080	1,048	1,078	+2.38%	66,900	-	+7.32%	-	-
10/22	1,015	1,060	1,013	1,053	+0.24%	57,400	-	+5.57%	-	-
10/19	1,053	1,055	1,048	1,050	-1.64%	61,100	-	+5.85%	-	-
10/18	1,065	1,070	1,060	1,068	-0.23%	48,500	-	+8.27%	-	-
10/17	1,073	1,075	1,063	1,070	-0.23%	68,500	-	+9.18%	-	-
10/16	1,075	1,080	1,068	1,073	0%	76,200	-	+10.23%	-	-
10/15	1,073	1,085	1,070	1,073	+0.7%	130,500	-	+11.02%	-	-
10/12	1,068	1,070	1,063	1,065	+0.47%	95,800	-	+10.94%	-	-
10/11	1,048	1,065	1,045	1,060	+1.44%	130,400	-	+11.11%	-	-
10/10	1,015	1,045	1,013	1,045	+3.21%	138,900	-	+10.23%	-	-
10/09	1,010	1,015	1,008	1,013	+0.75%	44,400	-	+7.48%	-	-
10/05	1,000	1,010	999	1,005	+0.5%	69,400	-	+7.14%	-	-
10/04	1,010	1,010	1,000	1,000	-1.23%	50,200	-	+7.18%	-	-
10/03	1,015	1,015	1,008	1,013	-0.25%	48,800	-	+8.99%	-	-
10/02	970	1,023	970	1,015	+4.91%	251,800	-	+9.85%	-	-
10/01	964	970	964	968	-0.36%	51,500	-	+5.16%	-	-
09/28	971	971	956	971	-0.61%	65,800	-	+5.89%	-	-
09/27	975	980	956	977	+0.05%	65,800	-	+6.89%	-	-
09/26	935	1,000	935	977	+5.62%	196,800	-	+7.19%	-	-
09/25	925	925	917	925	+0.38%	29,500	-	+1.93%	-	-
09/21	922	925	915	921	-0.11%	30,400	-	+1.66%	-	-
09/20	923	926	915	922	-0.05%	30,800	-	+1.88%	-	-
09/19	911	925	909	923	+1.32%	34,500	-	+2.05%	-	-
09/18	913	915	909	911	-0.76%	24,900	-	+0.72%	-	-
09/14	925	925	915	918	+0.77%	53,600	-	+1.61%	-	-
09/13	920	920	905	911	-1.3%	39,800	-	+0.83%	-	-
09/12	930	931	921	923	+0.44%	109,900	-	+2.16%	-	-
09/11	910	920	903	919	+2%	94,000	-	+1.83%	-	-
09/10	895	901	895	901	-0.77%	46,200	-	-0.17%	-	-
09/07	905	909	893	908	+0.83%	115,100	-	+0.61%	-	-

カッパ・クリエイト（7421）の株価チャート

2007/09/07～2008/02/07

株価推移

開示資料

決算

株式

チャート