カッパ・クリエイト（7421）の株価チャート

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	975	980	961	977	+0.46%	211,900	-	-5.19%	-	-
01/27	976	976	962	972	+1.2%	161,700	-	-6%	-	-
01/26	964	980	960	961	+0.84%	145,700	-	-7.38%	-	-
01/23	983	983	950	953	-3.25%	315,600	-	-8.41%	-	-
01/22	1,013	1,015	976	985	-2.77%	360,700	-	-5.52%	-	-
01/21	1,038	1,038	1,013	1,013	-2.88%	139,700	-	-3.02%	-	-
01/20	1,055	1,058	1,043	1,043	-1.18%	85,700	-	-0.33%	-	-
01/19	1,045	1,055	1,043	1,055	+1.69%	71,800	-	+0.67%	-	-
01/16	1,053	1,053	1,030	1,038	+0.48%	77,200	-	-1.1%	-	-
01/15	1,038	1,038	1,030	1,033	-0.72%	136,900	-	-1.76%	-	-
01/14	1,065	1,065	1,040	1,040	-1.89%	146,000	-	-1.33%	-	-
01/13	1,070	1,070	1,055	1,060	+0.95%	99,900	-	+0.38%	-	-
01/09	1,060	1,068	1,050	1,050	-1.87%	88,200	-	-0.38%	-	-
01/08	1,063	1,080	1,060	1,070	+1.18%	80,300	-	+1.52%	-	-
01/07	1,090	1,090	1,058	1,058	-2.08%	112,000	-	+0.33%	-	-
01/06	1,085	1,090	1,078	1,080	0%	68,200	-	+2.37%	-	-
01/05	1,085	1,088	1,070	1,080	+0.23%	49,100	-	+2.18%	-	-
2008
12/30	1,060	1,078	1,058	1,078	+1.65%	36,400	-	+1.75%	-	-
12/29	1,050	1,063	1,045	1,060	+1.44%	70,200	-	-0.09%	-	-
12/26	1,028	1,045	1,023	1,045	+1.7%	44,500	-	-1.88%	-	-
12/25	1,013	1,028	1,010	1,028	+1.73%	71,400	-	-3.97%	-	-
12/24	1,018	1,020	1,008	1,010	-0.74%	59,900	-	-5.96%	-	-
12/22	1,035	1,035	1,015	1,018	-0.25%	61,900	-	-5.7%	-	-
12/19	1,038	1,040	1,018	1,020	-1.69%	129,100	-	-5.99%	-	-
12/18	1,058	1,058	1,038	1,038	-2.12%	91,900	-	-4.9%	-	-
12/17	1,050	1,060	1,035	1,060	+1.68%	69,900	-	-3.37%	-	-
12/16	1,055	1,058	1,030	1,043	-1.18%	55,000	-	-5.31%	-	-
12/15	1,055	1,065	1,025	1,055	+4.98%	123,600	-	-4.52%	-	-
12/12	1,048	1,048	1,000	1,005	-2.9%	163,900	-	-9.3%	-	-
12/11	1,055	1,055	1,018	1,035	-2.36%	163,000	-	-7.09%	-	-
12/10	1,075	1,090	1,058	1,060	-1.4%	81,700	-	-5.27%	-	-
12/09	1,093	1,093	1,063	1,075	-1.38%	90,900	-	-4.1%	-	-
12/08	1,093	1,095	1,088	1,090	0%	75,400	-	-3.11%	-	-
12/05	1,108	1,108	1,083	1,090	-1.13%	81,700	-	-3.2%	-	-
12/04	1,095	1,105	1,083	1,103	+2.08%	69,900	-	-2.09%	-	-
12/03	1,048	1,083	1,033	1,080	+5.62%	64,300	-	-3.91%	-	-
12/02	1,053	1,060	1,020	1,023	-3.54%	108,500	-	-8.79%	-	-
12/01	1,073	1,083	1,050	1,060	+0.71%	74,700	-	-5.69%	-	-
11/28	1,078	1,088	1,053	1,053	-3.88%	146,500	-	-6.36%	-	-
11/27	1,105	1,113	1,093	1,095	-1.57%	78,200	-	-2.67%	-	-
11/26	1,143	1,143	1,113	1,113	-2.84%	41,400	-	-1.2%	-	-
11/25	1,125	1,145	1,113	1,145	+2%	65,200	-	+1.69%	-	-
11/21	1,150	1,150	1,105	1,123	-2.81%	130,000	-	-0.13%	-	-
11/20	1,170	1,170	1,148	1,155	-1.07%	60,100	-	+3.31%	-	-
11/19	1,130	1,168	1,123	1,168	+3.55%	83,500	-	+4.99%	-	-
11/18	1,130	1,145	1,128	1,128	-1.74%	65,800	-	+2.04%	-	-
11/17	1,165	1,175	1,145	1,148	-1.71%	55,300	-	+4.41%	-	-
11/14	1,188	1,190	1,155	1,168	-0.85%	132,600	-	+6.72%	-	-
11/13	1,148	1,183	1,140	1,178	+0.86%	149,800	-	+8.13%	-	-
11/12	1,180	1,180	1,165	1,168	+0.65%	70,000	-	+7.5%	-	-
11/11	1,150	1,178	1,145	1,160	+0.87%	148,600	-	+7.31%	-	-
11/10	1,135	1,163	1,130	1,150	+1.1%	55,800	-	+6.98%	-	-
11/07	1,145	1,173	1,110	1,138	-0.87%	113,500	-	+6.41%	-	-
11/06	1,130	1,165	1,115	1,148	-0.22%	85,600	-	+7.85%	-	-
11/05	1,133	1,153	1,128	1,150	+1.77%	103,600	-	+8.59%	-	-
11/04	1,153	1,170	1,103	1,130	-3.62%	66,800	-	+7.21%	-	-
10/31	1,033	1,193	1,033	1,173	+6.59%	207,500	-	+11.67%	-	-
10/30	1,070	1,100	1,065	1,100	+0.92%	116,900	-	+5.47%	-	-
10/29	1,073	1,095	1,050	1,090	+2.83%	77,100	-	+4.81%	-	-
10/28	1,003	1,060	993	1,060	+4.95%	117,600	-	+2.22%	-	-
10/27	1,030	1,053	1,005	1,010	-8.18%	76,200	-	-2.32%	-	-
10/24	1,023	1,100	1,023	1,100	+4.51%	101,900	-	+6.28%	-	-
10/23	1,055	1,058	1,013	1,053	-1.41%	98,000	-	+1.99%	-	-
10/22	1,070	1,113	1,058	1,068	-4.69%	39,900	-	+3.64%	-	-
10/21	1,125	1,125	1,103	1,120	-0.44%	78,500	-	+8.95%	-	-
10/20	1,085	1,125	1,078	1,125	+2.51%	113,000	-	+9.86%	-	-
10/17	1,005	1,100	995	1,098	+13.03%	161,000	-	+7.6%	-	-
10/16	975	993	965	971	-2.75%	71,700	-	-4.52%	-	-
10/15	1,000	1,005	986	999	-0.1%	91,100	-	-1.92%	-	-
10/14	1,003	1,010	986	1,000	+2.99%	93,900	-	-1.82%	-	-
10/10	1,000	1,000	961	971	-6.68%	106,100	-	-4.76%	-	-
10/09	1,000	1,048	998	1,040	+1.46%	94,200	-	+1.96%	-	-
10/08	1,058	1,090	1,020	1,025	-6.61%	116,300	-	+0.69%	-	-
10/07	1,043	1,108	1,023	1,098	+4.28%	176,200	-	+7.92%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート