カッパ・クリエイト（7421）の株価チャート

2008/10/06

2008/05/15～2008/10/06

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
10/06	1,005	1,055	1,005	1,053	+4.99%	165,900	-	+3.8%	-	-
10/03	1,000	1,005	999	1,003	0%	35,900	-	-0.94%	-	-
10/02	1,010	1,020	1,003	1,003	-1.23%	23,200	-	-0.84%	-	-
10/01	1,025	1,025	1,003	1,015	-0.98%	44,300	-	+0.4%	-	-
09/30	1,005	1,025	998	1,025	0%	63,000	-	+1.49%	-	-
09/29	1,023	1,030	1,020	1,025	0%	44,000	-	+1.59%	-	-
09/26	1,008	1,025	1,005	1,025	+0.99%	53,500	-	+1.69%	-	-
09/25	1,013	1,018	1,005	1,015	0%	27,500	-	+0.89%	-	-
09/24	1,003	1,015	1,000	1,015	+1.25%	37,800	-	+1%	-	-
09/22	1,010	1,013	1,000	1,003	-0.25%	38,600	-	-0.05%	-	-
09/19	1,005	1,013	1,003	1,005	-1.47%	84,800	-	+0.4%	-	-
09/18	1,000	1,030	1,000	1,020	0%	40,700	-	+2.2%	-	-
09/17	1,015	1,028	1,005	1,020	+0.74%	45,300	-	+2.41%	-	-
09/16	990	1,013	988	1,013	-1.22%	38,000	-	+1.86%	-	-
09/12	1,025	1,025	1,013	1,025	+0.99%	62,400	-	+3.22%	-	-
09/11	1,008	1,015	1,005	1,015	-0.49%	70,500	-	+2.32%	-	-
09/10	1,000	1,023	1,000	1,020	0%	48,900	-	+3.03%	-	-
09/09	1,008	1,020	1,003	1,020	+0.99%	41,400	-	+3.03%	-	-
09/08	998	1,013	998	1,010	+1.05%	31,500	-	+2.12%	-	-
09/05	998	1,003	992	1,000	-0.3%	31,800	-	+1.06%	-	-
09/04	1,000	1,008	1,000	1,003	-0.74%	16,600	-	+1.26%	-	-
09/03	1,000	1,010	998	1,010	+1.81%	33,800	-	+1.92%	-	-
09/02	999	1,010	988	992	-1.05%	27,300	-	0%	-	-
09/01	1,010	1,010	998	1,003	-1.23%	18,000	-	+0.96%	-	-
08/29	1,000	1,015	997	1,015	+2.01%	58,500	-	+2.11%	-	-
08/28	990	995	983	995	+1.17%	18,700	-	+0.1%	-	-
08/27	984	987	982	984	-1.3%	18,800	-	-1.16%	-	-
08/26	989	997	979	997	-0.25%	21,700	-	+0.05%	-	-
08/25	984	1,003	984	999	-0.35%	22,400	-	+0.3%	-	-
08/22	1,000	1,003	991	1,003	+0.91%	39,200	-	+0.75%	-	-
08/21	989	1,008	981	994	+1.07%	66,900	-	-0.25%	-	-
08/20	972	985	965	983	+0.98%	35,100	-	-1.4%	-	-
08/19	970	974	956	974	-0.05%	40,900	-	-2.45%	-	-
08/18	963	980	963	974	+1.46%	29,400	-	-2.7%	-	-
08/15	939	961	939	960	+2.4%	40,700	-	-4.1%	-	-
08/14	951	956	937	938	-1.88%	62,900	-	-6.53%	-	-
08/13	976	985	952	956	-2.05%	85,000	-	-4.93%	-	-
08/12	999	999	976	976	-1.17%	64,000	-	-3.03%	-	-
08/11	990	992	987	987	-0.05%	29,900	-	-1.99%	-	-
08/08	978	993	975	988	+0.87%	56,900	-	-2.03%	-	-
08/07	1,005	1,008	976	979	-2.83%	96,500	-	-2.88%	-	-
08/06	1,010	1,015	1,005	1,008	-0.25%	34,400	-	-0.15%	-	-
08/05	1,013	1,018	1,008	1,010	0%	14,000	-	+0.2%	-	-
08/04	1,015	1,028	1,010	1,010	-0.74%	27,500	-	+0.2%	-	-
08/01	1,035	1,035	1,018	1,018	-1.69%	22,500	-	+0.94%	-	-
07/31	1,025	1,035	1,020	1,035	+0.73%	47,800	-	+2.78%	-	-
07/30	1,020	1,028	1,013	1,028	+0.49%	37,000	-	+2.14%	-	-
07/29	1,003	1,025	1,000	1,023	+0.74%	38,000	-	+1.74%	-	-
07/28	1,015	1,025	1,013	1,015	-0.25%	15,900	-	+1%	-	-
07/25	1,010	1,023	1,005	1,018	-0.49%	29,300	-	+1.24%	-	-
07/24	1,010	1,023	1,010	1,023	+1.49%	46,800	-	+1.74%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2008/05/15～2008/10/06

株価推移

開示資料

決算

株式

チャート