カッパ・クリエイト（7421）の株価チャート

2010/03/08

2009/10/08～2010/03/08

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
03/08	875	878	871	873	-0.06%	98,800	-	-5.01%	-	-
03/05	865	874	865	874	+0.87%	80,000	-	-5.16%	-	-
03/04	872	873	866	866	-0.97%	131,200	-	-6.18%	-	-
03/03	880	882	872	875	-0.85%	131,300	-	-5.56%	-	-
03/02	891	892	876	882	-0.95%	212,200	-	-5.16%	-	-
03/01	887	892	886	891	+0.45%	97,200	-	-4.56%	-	-
02/26	890	893	886	887	-0.23%	119,200	-	-5.49%	-	-
02/25	886	893	883	889	+0.62%	315,500	-	-5.68%	-	-
02/24	895	917	881	883	-7.15%	973,500	-	-6.76%	-	-
02/23	954	954	948	951	-0.31%	394,300	-	-0.11%	-	-
02/22	954	955	952	954	+0.58%	271,100	-	-0.1%	-	-
02/19	959	960	947	949	-0.84%	303,400	-	-0.99%	-	-
02/18	955	958	953	957	+0.42%	184,000	-	-0.47%	-	-
02/17	953	954	951	953	+0.37%	118,000	-	-1.09%	-	-
02/16	950	950	948	949	+0.42%	89,900	-	-1.76%	-	-
02/15	947	947	943	945	+0.43%	114,000	-	-2.48%	-	-
02/12	940	944	939	941	+0.16%	115,300	-	-3.29%	-	-
02/10	943	943	936	940	+0.05%	184,300	-	-3.84%	-	-
02/09	944	945	936	939	+0.05%	158,800	-	-4.18%	-	-
02/08	947	947	939	939	+0.05%	113,700	-	-4.53%	-	-
02/05	945	951	933	938	-0.9%	223,800	-	-4.87%	-	-
02/04	945	954	941	947	+1.77%	181,800	-	-4.3%	-	-
02/03	940	942	928	930	+0.59%	258,800	-	-6.06%	-	-
02/02	917	925	911	925	+1.99%	222,700	-	-6.8%	-	-
02/01	915	915	902	907	-0.71%	403,900	-	-8.8%	-	-
01/29	943	944	909	913	-2.67%	534,200	-	-8.33%	-	-
01/28	945	945	938	938	+0.16%	193,500	-	-6.01%	-	-
01/27	965	968	910	937	-2.95%	551,000	-	-6.35%	-	-
01/26	975	979	960	965	-1.03%	212,800	-	-3.6%	-	-
01/25	994	994	974	975	-1.91%	401,400	-	-2.69%	-	-
01/22	990	995	983	994	+0.56%	192,600	-	-0.8%	-	-
01/21	1,019	1,020	982	989	-3.04%	540,000	-	-1.15%	-	-
01/20	1,025	1,026	1,018	1,020	-0.24%	81,000	-	+2.05%	-	-
01/19	1,023	1,026	1,021	1,022	+0.05%	75,400	-	+2.51%	-	-
01/18	1,025	1,025	1,020	1,022	-0.1%	70,200	-	+2.77%	-	-
01/15	1,017	1,024	1,016	1,023	+0.39%	68,700	-	+3.07%	-	-
01/14	1,021	1,024	1,018	1,019	-0.2%	67,500	-	+2.98%	-	-
01/13	1,026	1,026	1,021	1,021	-0.54%	60,400	-	+3.29%	-	-
01/12	1,029	1,033	1,023	1,026	-0.19%	77,900	-	+3.95%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2009/10/08～2010/03/08

株価推移

開示資料

決算

株式

チャート