カッパ・クリエイト（7421）の株価チャート

2010/01/08

2009/08/11～2010/01/08

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
2010
01/08	1,038	1,039	1,025	1,028	-1.15%	94,900	-	+4.47%	-	-
01/07	1,043	1,044	1,035	1,040	+0.63%	65,200	-	+5.91%	-	-
01/06	1,026	1,036	1,023	1,034	+1.08%	59,100	-	+5.67%	-	-
01/05	1,025	1,025	1,019	1,023	+0.69%	29,500	-	+4.98%	-	-
01/04	1,018	1,027	1,015	1,016	+0.54%	54,800	-	+4.69%	-	-
2009
12/30	1,000	1,018	996	1,010	+1.51%	71,400	-	+4.66%	-	-
12/29	984	995	981	995	+1.63%	78,600	-	+3.54%	-	-
12/28	979	984	976	979	+0.41%	58,500	-	+2.3%	-	-
12/25	977	977	972	975	0%	39,700	-	+2.2%	-	-
12/24	979	980	975	975	+0.1%	28,100	-	+2.42%	-	-
12/22	978	978	970	974	+0.93%	27,400	-	+2.42%	-	-
12/21	976	983	965	965	-1.08%	68,800	-	+1.47%	-	-
12/18	976	979	973	976	-0.05%	45,700	-	+2.68%	-	-
12/17	982	982	975	976	0%	29,800	-	+2.74%	-	-
12/16	975	988	968	976	+1.04%	47,600	-	+2.74%	-	-
12/15	970	971	962	966	+0.26%	41,600	-	+1.68%	-	-
12/14	966	968	958	964	+0.05%	37,000	-	+1.31%	-	-
12/11	970	970	955	963	+1.05%	63,000	-	+1.16%	-	-
12/10	955	963	951	953	-0.05%	50,900	-	-0.21%	-	-
12/09	965	965	952	954	-1.09%	64,300	-	-0.37%	-	-
12/08	969	970	964	964	-0.46%	59,200	-	+0.52%	-	-
12/07	990	992	966	969	-1.02%	76,200	-	+0.78%	-	-
12/04	992	992	977	979	-0.96%	54,300	-	+1.61%	-	-
12/03	975	988	973	988	+1.91%	79,600	-	+2.38%	-	-
12/02	968	972	962	970	+0.88%	63,800	-	+0.15%	-	-
12/01	956	965	954	961	+0.52%	98,500	-	-0.93%	-	-
11/30	940	956	933	956	+3.69%	147,200	-	-1.75%	-	-
11/27	918	937	918	922	+0.44%	86,100	-	-5.63%	-	-
11/26	899	930	899	918	+2.63%	130,300	-	-6.61%	-	-
11/25	901	911	892	895	-1.6%	120,300	-	-9.65%	-	-
11/24	916	918	904	909	+0.39%	89,800	-	-8.83%	-	-
11/20	900	910	898	906	+0.17%	168,700	-	-9.81%	-	-
11/19	910	913	897	904	-1.09%	139,500	-	-10.5%	-	-
11/18	953	954	911	914	-4.14%	224,000	-	-10.04%	-	-
11/17	975	975	948	954	-1.35%	94,400	-	-6.61%	-	-
11/16	965	968	957	967	+0.42%	39,300	-	-5.71%	-	-
11/13	950	969	950	963	+0.47%	92,700	-	-6.46%	-	-
11/12	977	980	953	958	-1.89%	109,600	-	-7.26%	-	-
11/11	977	982	976	977	0%	59,100	-	-5.92%	-	-
11/10	990	992	976	977	-1.06%	107,100	-	-6.64%	-	-
11/09	1,005	1,008	986	987	-1.79%	161,800	-	-6.27%	-	-
11/06	1,020	1,020	1,005	1,005	-1.47%	56,100	-	-5.19%	-	-
11/05	1,008	1,020	1,003	1,020	+1.49%	58,000	-	-4.23%	-	-
11/04	1,008	1,013	1,000	1,005	-0.5%	116,500	-	-5.99%	-	-
11/02	1,010	1,018	1,005	1,010	-1.22%	62,700	-	-5.96%	-	-
10/30	1,035	1,035	1,018	1,023	+0.49%	65,300	-	-5.24%	-	-
10/29	1,025	1,025	1,013	1,018	-0.97%	94,300	-	-6.05%	-	-
10/28	1,043	1,048	1,023	1,028	-2.14%	110,500	-	-5.39%	-	-
10/27	1,048	1,050	1,038	1,050	+1.2%	93,100	-	-3.58%	-	-
10/26	1,033	1,043	1,025	1,038	+0.24%	106,600	-	-4.82%	-	-
10/23	1,060	1,065	1,033	1,035	-1.9%	137,100	-	-5.31%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2009/08/11～2010/01/08

株価推移

開示資料

決算

株式

チャート