カッパ・クリエイト（7421）の株価チャート

2009/07/28

2009/03/03～2009/07/28

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
07/28	1,128	1,135	1,110	1,110	-2.63%	63,200	-	+4.03%	-	-
07/27	1,155	1,155	1,138	1,140	-1.08%	66,100	-	+7.45%	-	-
07/24	1,150	1,155	1,145	1,153	+0.88%	56,500	-	+9.55%	-	-
07/23	1,150	1,155	1,140	1,143	-0.65%	110,400	-	+9.43%	-	-
07/22	1,150	1,155	1,148	1,150	+0.22%	52,700	-	+11%	-	-
07/21	1,128	1,150	1,128	1,148	+1.77%	112,200	-	+11.62%	-	-
07/17	1,100	1,130	1,100	1,128	+2.5%	86,300	-	+10.54%	-	-
07/16	1,118	1,130	1,100	1,100	-0.45%	72,300	-	+8.59%	-	-
07/15	1,125	1,125	1,098	1,105	+2.08%	77,400	-	+9.73%	-	-
07/14	1,088	1,095	1,070	1,083	-0.23%	69,300	-	+8.14%	-	-
07/13	1,125	1,148	1,068	1,085	-2.91%	181,200	-	+8.94%	-	-
07/10	1,118	1,158	1,103	1,118	+1.82%	322,600	-	+12.76%	-	-
07/09	1,103	1,105	1,090	1,098	-0.9%	200,800	-	+11.53%	-	-
07/08	1,078	1,120	1,073	1,108	+1.84%	243,800	-	+13.13%	-	-
07/07	1,063	1,095	1,045	1,088	+4.32%	429,900	-	+11.77%	-	-
07/06	1,015	1,043	1,013	1,043	+3.73%	206,900	-	+7.7%	-	-
07/03	1,010	1,015	1,003	1,005	-1.95%	54,400	-	+4.25%	-	-
07/02	1,015	1,025	1,008	1,025	+1.49%	104,200	-	+6.44%	-	-
07/01	995	1,015	993	1,010	+1.71%	203,000	-	+5.21%	-	-
06/30	991	999	988	993	+0.2%	126,400	-	+3.76%	-	-
06/29	1,000	1,000	986	991	-0.2%	66,600	-	+3.88%	-	-
06/26	992	1,000	973	993	+0.15%	160,600	-	+4.2%	-	-
06/25	958	996	948	992	+5.09%	288,700	-	+4.26%	-	-
06/24	939	947	935	944	+1.07%	54,500	-	-0.68%	-	-
06/23	936	943	931	934	-1.22%	83,300	-	-1.94%	-	-
06/22	945	950	944	945	+1.02%	114,300	-	-0.74%	-	-
06/19	947	947	936	936	-1.01%	41,000	-	-1.84%	-	-
06/18	946	946	935	945	+0.11%	47,700	-	-1.05%	-	-
06/17	930	946	929	944	+0.85%	47,400	-	-1.36%	-	-
06/16	951	952	926	936	-1.89%	120,000	-	-2.4%	-	-
06/15	955	958	950	954	0%	70,400	-	-0.52%	-	-
06/12	959	959	950	954	-0.1%	84,700	-	-0.42%	-	-
06/11	955	955	950	955	+0.1%	57,200	-	-0.21%	-	-
06/10	950	954	949	954	+0.42%	58,200	-	-0.1%	-	-
06/09	955	958	948	950	-0.21%	69,300	-	-0.31%	-	-
06/08	960	965	952	952	-0.05%	70,600	-	+0.11%	-	-
06/05	965	969	951	953	-1.45%	112,300	-	+0.58%	-	-
06/04	969	973	965	967	-0.26%	40,700	-	+2.49%	-	-
06/03	967	973	960	969	+0.41%	121,600	-	+3.09%	-	-
06/02	954	965	946	965	+1.69%	101,400	-	+3.1%	-	-
06/01	960	960	944	949	-0.94%	68,300	-	+1.82%	-	-
05/29	965	965	955	958	+0.47%	93,900	-	+3.01%	-	-
05/28	940	963	935	954	+2.47%	103,300	-	+2.75%	-	-
05/27	946	948	928	931	-0.96%	74,100	-	+0.49%	-	-
05/26	950	950	935	940	-1.05%	100,600	-	+1.68%	-	-
05/25	952	959	948	950	-0.37%	70,200	-	+2.87%	-	-
05/22	958	963	953	953	-1.5%	58,100	-	+3.47%	-	-
05/21	975	975	962	968	-0.87%	60,800	-	+5.39%	-	-
05/20	956	978	952	976	+2.04%	87,100	-	+6.9%	-	-
05/19	964	968	953	957	+0.42%	89,800	-	+5.57%	-	-
05/18	972	974	951	953	-3.45%	130,300	-	+5.95%	-	-
05/15	995	997	981	987	-1.6%	149,500	-	+10.59%	-	-
05/14	970	1,010	969	1,003	+0.96%	338,900	-	+13.53%	-	-
05/13	945	996	942	993	+5.98%	441,600	-	+13.62%	-	-
05/12	930	940	924	937	+1.46%	163,600	-	+8.32%	-	-
05/11	922	930	915	924	+0.27%	129,400	-	+7.51%	-	-
05/08	920	922	915	921	+0.11%	115,800	-	+7.85%	-	-
05/07	930	935	914	920	+1.6%	185,600	-	+8.36%	-	-
05/01	900	908	895	906	+1.91%	216,500	-	+7.29%	-	-
04/30	865	892	865	889	+3.98%	174,200	-	+5.77%	-	-
04/28	856	864	850	855	-1.33%	91,000	-	+2.21%	-	-
04/27	871	885	864	866	-1.03%	48,800	-	+3.96%	-	-
04/24	876	883	875	875	-0.85%	40,800	-	+5.42%	-	-
04/23	875	885	870	883	+1.32%	105,500	-	+6.71%	-	-
04/22	888	889	870	871	-2.3%	87,900	-	+5.83%	-	-
04/21	878	898	867	892	-1.16%	109,000	-	+8.85%	-	-
04/20	901	909	898	902	+0.61%	98,400	-	+10.67%	-	-
04/17	891	914	881	897	+0.79%	113,800	-	+10.82%	-	-
04/16	912	920	882	890	-2.2%	196,600	-	+11.05%	-	-
04/15	904	915	899	910	0%	181,700	-	+14.55%	-	-
04/14	890	915	888	910	+3.23%	321,400	-	+16.01%	-	-
04/13	849	885	848	881	+5.64%	414,500	-	+13.53%	-	-
04/10	813	834	807	834	+4.91%	256,400	-	+8.31%	-	-
04/09	800	800	791	795	+0.38%	150,200	-	+3.79%	-	-
04/08	791	794	788	792	+1.54%	129,500	-	+3.66%	-	-
04/07	787	794	776	780	+2.5%	258,900	-	+2.23%	-	-
04/06	766	774	758	761	-0.46%	98,600	-	-0.26%	-	-
04/03	787	789	756	765	-1.74%	114,400	-	+0.2%	-	-
04/02	791	793	775	778	-1.21%	96,500	-	+1.97%	-	-
04/01	795	804	784	788	-0.82%	93,200	-	+3.35%	-	-
03/31	798	800	790	794	-0.75%	80,800	-	+4.2%	-	-
03/30	805	808	800	800	-0.44%	96,700	-	+4.99%	-	-
03/27	800	804	791	804	+0.82%	135,000	-	+5.45%	-	-
03/26	795	800	790	797	+0.69%	90,700	-	+4.59%	-	-
03/25	785	795	783	792	+0.89%	144,700	-	+3.87%	-	-
03/24	794	797	771	785	-0.82%	225,700	-	+2.82%	-	-
03/23	798	799	790	791	-0.19%	100,200	-	+3.26%	-	-
03/19	780	797	780	793	+2.19%	99,900	-	+3.06%	-	-
03/18	786	788	776	776	-0.19%	75,800	-	+0.58%	-	-
03/17	795	800	777	777	-0.26%	153,900	-	+0.26%	-	-
03/16	763	793	763	779	+3.87%	174,800	-	+0.13%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2009/03/03～2009/07/28

株価推移

開示資料

決算

株式

チャート