カッパ・クリエイト（7421）の株価チャート

2008/07/23

2008/02/28～2008/07/23

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
07/23	1,000	1,013	996	1,008	+1.31%	69,100	-	+0.25%	-	-
07/22	992	1,000	990	995	+0.4%	40,700	-	-1.14%	-	-
07/18	1,010	1,013	986	991	-1.93%	61,700	-	-1.64%	-	-
07/17	1,010	1,018	1,010	1,010	-0.98%	35,000	-	+0.2%	-	-
07/16	1,005	1,025	1,005	1,020	-0.24%	63,500	-	+1.09%	-	-
07/15	1,040	1,040	1,020	1,023	-1.21%	55,500	-	+1.34%	-	-
07/14	1,005	1,040	1,000	1,035	+4.7%	106,900	-	+2.68%	-	-
07/11	995	996	985	989	-0.9%	20,400	-	-1.84%	-	-
07/10	993	1,003	985	998	+1.27%	27,800	-	-1.04%	-	-
07/09	1,000	1,000	976	985	-1.05%	96,200	-	-2.38%	-	-
07/08	1,000	1,010	993	996	-0.2%	55,500	-	-1.44%	-	-
07/07	995	1,003	995	998	+0.25%	37,600	-	-1.24%	-	-
07/04	995	998	992	995	0%	43,800	-	-1.58%	-	-
07/03	990	995	984	995	+0.05%	48,000	-	-1.58%	-	-
07/02	995	997	991	995	-0.4%	50,400	-	-1.73%	-	-
07/01	998	1,000	996	999	-0.4%	36,200	-	-1.33%	-	-
06/30	1,000	1,008	995	1,003	-0.5%	34,200	-	-0.94%	-	-
06/27	1,003	1,008	1,000	1,008	-0.25%	40,300	-	-0.44%	-	-
06/26	1,010	1,010	1,005	1,010	+0.5%	20,800	-	-0.2%	-	-
06/25	1,008	1,010	1,000	1,005	-0.25%	44,500	-	-0.69%	-	-
06/24	1,000	1,015	1,000	1,008	+0.75%	16,700	-	-0.44%	-	-
06/23	1,000	1,010	998	1,000	-1.48%	46,000	-	-1.28%	-	-
06/20	1,020	1,030	1,010	1,015	-0.73%	45,300	-	0%	-	-
06/19	1,030	1,030	1,023	1,023	-0.73%	37,600	-	+0.74%	-	-
06/18	1,030	1,035	1,028	1,030	+0.49%	19,700	-	+1.48%	-	-
06/17	1,025	1,035	1,023	1,025	+0.24%	28,800	-	+1.08%	-	-
06/16	1,030	1,035	1,018	1,023	-0.24%	25,500	-	+0.94%	-	-
06/13	1,033	1,035	1,025	1,025	-0.73%	57,100	-	+1.28%	-	-
06/12	1,035	1,038	1,010	1,033	+2.74%	87,400	-	+2.23%	-	-
06/11	1,005	1,015	1,003	1,005	-0.99%	20,900	-	-0.4%	-	-
06/10	1,020	1,020	1,003	1,015	+1%	41,300	-	+0.69%	-	-
06/09	1,005	1,013	1,000	1,005	-1.23%	47,500	-	-0.3%	-	-
06/06	1,025	1,025	1,013	1,018	-0.49%	47,700	-	+1.14%	-	-
06/05	1,008	1,023	1,003	1,023	+0.99%	32,000	-	+1.74%	-	-
06/04	1,000	1,015	1,000	1,013	+1.4%	33,300	-	+0.85%	-	-
06/03	1,003	1,010	999	999	-0.4%	37,000	-	-0.45%	-	-
06/02	1,003	1,010	1,000	1,003	0%	32,200	-	+0.15%	-	-
05/30	1,008	1,010	1,000	1,003	-0.74%	37,600	-	+0.25%	-	-
05/29	1,000	1,013	998	1,010	+1.35%	21,700	-	+1.2%	-	-
05/28	1,010	1,013	985	997	-1.34%	48,100	-	+0.05%	-	-
05/27	1,008	1,015	1,008	1,010	+0.25%	18,300	-	+1.51%	-	-
05/26	1,008	1,015	1,000	1,008	+0.25%	47,700	-	+1.56%	-	-
05/23	1,005	1,023	1,005	1,005	0%	22,000	-	+1.52%	-	-
05/22	1,005	1,010	998	1,005	-0.74%	20,900	-	+1.72%	-	-
05/21	1,033	1,035	998	1,013	-2.17%	99,300	-	+3%	-	-
05/20	1,038	1,043	1,035	1,035	+0.24%	34,000	-	+5.72%	-	-
05/19	1,028	1,043	1,025	1,033	+1.47%	30,700	-	+6.22%	-	-
05/16	1,035	1,035	1,018	1,018	+0.25%	54,400	-	+5.11%	-	-
05/15	1,013	1,015	1,005	1,015	+0.5%	49,800	-	+5.18%	-	-
05/14	1,010	1,015	1,003	1,010	+0.25%	66,500	-	+4.66%	-	-
05/13	998	1,008	998	1,008	+1%	61,800	-	+4.51%	-	-
05/12	998	998	988	998	+1.12%	85,500	-	+3.48%	-	-
05/09	991	995	985	987	-0.35%	102,600	-	+2.33%	-	-
05/08	998	998	987	990	-0.2%	91,100	-	+2.59%	-	-
05/07	1,000	1,013	986	992	-0.6%	162,300	-	+2.69%	-	-
05/02	994	1,000	985	998	+2.04%	95,300	-	+3.21%	-	-
05/01	992	1,000	973	978	-1.36%	151,900	-	+1.14%	-	-
04/30	988	1,003	985	992	+0.66%	213,000	-	+2.32%	-	-
04/28	987	995	985	985	-0.05%	94,100	-	+1.65%	-	-
04/25	970	987	969	986	+2.23%	106,300	-	+1.7%	-	-
04/24	972	974	962	964	+0.21%	163,900	-	-0.82%	-	-
04/23	959	972	959	962	+0.42%	106,600	-	-1.13%	-	-
04/22	968	970	947	958	-0.98%	198,800	-	-1.44%	-	-
04/21	955	968	954	968	+1.84%	97,300	-	-0.46%	-	-
04/18	953	960	938	950	-0.31%	165,900	-	-2.36%	-	-
04/17	956	965	949	953	-0.05%	121,500	-	-2.16%	-	-
04/16	948	956	936	954	+1.22%	128,700	-	-2.31%	-	-
04/15	898	942	892	942	+5.08%	152,100	-	-3.78%	-	-
04/14	910	910	887	897	+0.22%	162,700	-	-8.61%	-	-
04/11	917	917	880	895	+2.64%	220,600	-	-9.46%	-	-
04/10	918	923	854	872	-6.39%	336,100	-	-12.41%	-	-
04/09	960	963	930	931	-2.51%	113,400	-	-7.18%	-	-
04/08	995	996	953	955	-4.98%	150,900	-	-5.26%	-	-
04/07	995	1,008	993	1,005	+1.26%	46,000	-	-0.79%	-	-
04/04	1,005	1,005	991	993	-1.24%	53,400	-	-2.5%	-	-
04/03	1,003	1,008	998	1,005	+0.25%	50,000	-	-1.95%	-	-
04/02	1,015	1,018	1,000	1,003	-0.5%	24,400	-	-2.95%	-	-
04/01	1,010	1,010	997	1,008	-0.49%	21,200	-	-3.22%	-	-
03/31	1,010	1,013	995	1,013	-0.49%	37,800	-	-3.66%	-	-
03/28	1,005	1,018	991	1,018	+1.75%	44,700	-	-4.01%	-	-
03/27	1,013	1,015	1,000	1,000	-1.48%	32,200	-	-6.54%	-	-
03/26	1,000	1,015	996	1,015	+1.5%	29,300	-	-5.93%	-	-
03/25	1,010	1,013	991	1,000	+0.76%	39,400	-	-8.17%	-	-
03/24	1,028	1,035	993	993	-4.57%	54,700	-	-9.61%	-	-
03/21	1,005	1,040	998	1,040	+4.68%	80,000	-	-6.05%	-	-
03/19	955	994	953	994	+4.58%	55,000	-	-10.82%	-	-
03/18	940	954	940	950	-0.63%	63,200	-	-15.25%	-	-
03/17	975	975	946	956	-2.15%	45,100	-	-15.55%	-	-
03/14	955	992	953	977	-0.46%	68,900	-	-14.52%	-	-
03/13	995	1,008	980	982	-3.3%	135,900	-	-14.87%	-	-
03/12	1,050	1,055	1,005	1,015	-0.49%	93,700	-	-12.65%	-	-
03/11	995	1,025	977	1,020	+1.49%	97,300	-	-12.82%	-	-
03/10	1,050	1,050	1,000	1,005	-4.74%	130,100	-	-14.61%	-	-
03/07	1,065	1,068	1,050	1,055	-2.09%	104,400	-	-11.05%	-	-
03/06	1,078	1,095	1,070	1,078	+0.7%	74,600	-	-9.76%	-	-
03/05	1,068	1,093	1,068	1,070	+0.71%	96,000	-	-10.83%	-	-
03/04	1,065	1,068	1,053	1,063	0%	111,600	-	-11.97%	-	-
03/03	1,050	1,083	1,043	1,063	-5.97%	208,900	-	-12.41%	-	-
02/29	1,165	1,168	1,120	1,130	-3.42%	145,800	-	-7.3%	-	-
02/28	1,205	1,205	1,165	1,170	-2.9%	98,200	-	-4.18%	-	-

カッパ・クリエイト（7421）の株価チャート

2008/02/28～2008/07/23

株価推移

開示資料

決算

株式

チャート