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

2009/10/22

2009/05/29～2009/10/22

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
10/22	1,073	1,073	1,050	1,055	-1.63%	127,700	-	-3.65%	-	-
10/21	1,080	1,080	1,070	1,073	-1.61%	56,600	-	-2.14%	-	-
10/20	1,078	1,090	1,073	1,090	+1.63%	90,200	-	-0.64%	-	-
10/19	1,060	1,073	1,055	1,073	+0.7%	67,200	-	-2.23%	-	-
10/16	1,060	1,065	1,055	1,065	+0.95%	51,100	-	-2.92%	-	-
10/15	1,055	1,065	1,045	1,055	0%	100,700	-	-3.92%	-	-
10/14	1,060	1,063	1,050	1,055	-0.47%	102,600	-	-4%	-	-
10/13	1,075	1,075	1,055	1,060	+0.47%	87,100	-	-3.64%	-	-
10/09	1,065	1,068	1,050	1,055	-0.94%	77,700	-	-4.18%	-	-
10/08	1,058	1,068	1,050	1,065	+1.43%	105,100	-	-3.45%	-	-
10/07	1,075	1,085	1,040	1,050	-3.89%	278,600	-	-4.81%	-	-
10/06	1,150	1,160	1,075	1,093	-6.02%	333,700	-	-1.13%	-	-
10/05	1,158	1,175	1,150	1,163	+0.43%	143,300	-	+5.3%	-	-
10/02	1,140	1,158	1,128	1,158	+0.65%	91,000	-	+5.13%	-	-
10/01	1,140	1,150	1,135	1,150	+0.88%	83,900	-	+4.83%	-	-
09/30	1,125	1,143	1,110	1,140	+1.33%	47,500	-	+4.2%	-	-
09/29	1,140	1,140	1,120	1,125	-0.66%	57,900	-	+3.12%	-	-
09/28	1,123	1,135	1,123	1,133	+1.12%	67,000	-	+4.09%	-	-
09/25	1,120	1,128	1,118	1,120	0%	40,100	-	+3.13%	-	-
09/24	1,110	1,123	1,103	1,120	+2.28%	71,100	-	+3.32%	-	-
09/18	1,093	1,100	1,083	1,095	-0.45%	41,200	-	+1.11%	-	-
09/17	1,100	1,108	1,095	1,100	+0.46%	37,200	-	+1.57%	-	-
09/16	1,098	1,105	1,095	1,095	-0.23%	88,000	-	+1.11%	-	-
09/15	1,090	1,098	1,088	1,098	+0.69%	44,500	-	+1.43%	-	-
09/14	1,098	1,098	1,085	1,090	-0.23%	54,800	-	+0.74%	-	-
09/11	1,093	1,093	1,085	1,093	+0.69%	74,100	-	+1.06%	-	-
09/10	1,083	1,090	1,080	1,085	+0.46%	69,600	-	+0.56%	-	-
09/09	1,080	1,083	1,078	1,080	0%	41,700	-	+0.09%	-	-
09/08	1,088	1,088	1,063	1,080	-0.92%	81,700	-	+0.09%	-	-
09/07	1,088	1,095	1,083	1,090	+0.46%	76,100	-	+1.02%	-	-
09/04	1,088	1,095	1,085	1,085	-0.23%	60,000	-	+0.46%	-	-
09/03	1,083	1,093	1,080	1,088	+0.46%	65,600	-	+0.6%	-	-
09/02	1,095	1,095	1,080	1,083	-0.69%	69,500	-	+0.14%	-	-
09/01	1,083	1,093	1,083	1,090	+0.69%	47,700	-	+0.83%	-	-
08/31	1,083	1,100	1,083	1,083	0%	54,100	-	+0.05%	-	-
08/28	1,080	1,088	1,078	1,083	+0.46%	23,100	-	-0.23%	-	-
08/27	1,080	1,080	1,075	1,078	0%	24,300	-	-0.87%	-	-
08/26	1,075	1,080	1,073	1,078	+0.47%	28,300	-	-1.15%	-	-
08/25	1,075	1,078	1,068	1,073	-0.23%	45,700	-	-1.88%	-	-
08/24	1,065	1,090	1,063	1,075	+1.42%	33,000	-	-1.92%	-	-
08/21	1,063	1,065	1,050	1,060	+0.24%	63,200	-	-3.46%	-	-
08/20	1,068	1,068	1,045	1,058	-1.17%	93,000	-	-3.86%	-	-
08/19	1,078	1,083	1,055	1,070	-0.93%	65,000	-	-2.82%	-	-
08/18	1,088	1,090	1,078	1,080	-1.14%	31,800	-	-2%	-	-
08/17	1,095	1,095	1,090	1,093	-0.23%	30,600	-	-0.86%	-	-
08/14	1,095	1,098	1,090	1,095	+0.69%	39,000	-	-0.73%	-	-
08/13	1,095	1,095	1,088	1,088	-0.23%	42,000	-	-1.41%	-	-
08/12	1,100	1,100	1,085	1,090	+0.69%	64,400	-	-1.27%	-	-
08/11	1,060	1,088	1,060	1,083	+1.41%	57,400	-	-1.95%	-	-
08/10	1,060	1,068	1,055	1,068	+1.18%	48,000	-	-3.13%	-	-
08/07	1,060	1,075	1,045	1,055	-0.71%	51,900	-	-4.09%	-	-
08/06	1,080	1,085	1,063	1,063	-1.62%	63,900	-	-3.32%	-	-
08/05	1,098	1,098	1,078	1,080	-1.14%	66,400	-	-1.55%	-	-
08/04	1,115	1,118	1,085	1,093	-1.35%	76,300	-	-0.05%	-	-
08/03	1,120	1,120	1,098	1,108	-0.45%	62,100	-	+1.7%	-	-
07/31	1,120	1,120	1,108	1,113	+0.91%	46,000	-	+2.63%	-	-
07/30	1,100	1,108	1,090	1,103	+1.85%	63,200	-	+2.08%	-	-
07/29	1,120	1,125	1,073	1,083	-2.48%	97,800	-	+0.89%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2009/05/29～2009/10/22

株価推移

開示資料

決算

株式

チャート