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

2009/03/13

2008/10/15～2009/03/13

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
03/13	701	758	701	750	+7.14%	323,300	-	-3.97%	-	-
03/12	737	737	692	700	-3.71%	211,100	-	-10.83%	-	-
03/11	675	728	675	727	+10.4%	354,100	-	-8.32%	-	-
03/10	701	702	656	659	-7.25%	359,900	-	-17.89%	-	-
03/09	727	731	710	710	-2.14%	147,100	-	-12.67%	-	-
03/06	740	741	726	726	-2.22%	244,800	-	-11.85%	-	-
03/05	750	754	742	742	-0.27%	196,100	-	-10.82%	-	-
03/04	750	751	732	744	-1.2%	285,800	-	-11.64%	-	-
03/03	770	775	753	753	-4.02%	258,100	-	-11.52%	-	-
03/02	765	786	751	785	+2.02%	206,500	-	-8.67%	-	-
02/27	750	769	747	769	+2.26%	172,700	-	-11.2%	-	-
02/26	758	760	748	752	-1.44%	147,700	-	-13.96%	-	-
02/25	782	795	751	763	-2.24%	120,600	-	-13.79%	-	-
02/24	729	788	729	781	-2.56%	429,300	-	-12.89%	-	-
02/23	806	807	796	801	-0.56%	440,400	-	-11.69%	-	-
02/20	800	811	800	806	+0.88%	272,100	-	-12.06%	-	-
02/19	808	815	798	799	+0.44%	307,800	-	-13.77%	-	-
02/18	821	821	768	795	-3.11%	539,100	-	-14.97%	-	-
02/17	853	856	815	821	-3.75%	528,500	-	-13.27%	-	-
02/16	860	866	852	853	-0.87%	474,100	-	-10.73%	-	-
02/13	869	869	858	860	+0.41%	241,100	-	-10.79%	-	-
02/12	884	884	856	857	-1.44%	256,200	-	-11.88%	-	-
02/10	852	872	852	869	+2.12%	263,500	-	-11.42%	-	-
02/09	872	874	851	851	-1.45%	447,500	-	-13.95%	-	-
02/06	870	870	857	864	+1.05%	409,400	-	-13.48%	-	-
02/05	898	902	850	855	-4.79%	643,000	-	-15.06%	-	-
02/04	939	943	890	898	-4.32%	576,700	-	-11.4%	-	-
02/03	945	952	938	938	-0.64%	250,500	-	-7.95%	-	-
02/02	960	960	941	944	-1.2%	301,200	-	-7.63%	-	-
01/30	955	959	951	956	-0.05%	237,900	-	-6.78%	-	-
01/29	978	983	953	956	-2.1%	299,000	-	-6.91%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2008/10/15～2009/03/13

株価推移

開示資料

決算

株式

チャート