カッパ・クリエイト（7421）の株価チャート

2010/07/22

2010/02/25～2010/07/22

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
2010
07/22	848	850	844	845	-0.41%	81,900	-	-4.68%	-	-
07/21	850	855	848	848	0%	58,200	-	-4.61%	-	-
07/20	853	854	848	848	-0.7%	81,400	-	-4.93%	-	-
07/16	858	859	853	854	-0.41%	91,400	-	-4.47%	-	-
07/15	863	865	858	858	-0.52%	92,400	-	-4.4%	-	-
07/14	861	864	859	862	+0.47%	69,600	-	-4.12%	-	-
07/13	862	864	858	858	-0.41%	89,300	-	-4.67%	-	-
07/12	866	869	860	862	-0.63%	118,700	-	-4.49%	-	-
07/09	875	875	866	867	-0.46%	138,000	-	-4.09%	-	-
07/08	878	881	871	871	0%	114,600	-	-3.86%	-	-
07/07	888	890	871	871	-1.86%	173,600	-	-4.07%	-	-
07/06	898	898	882	888	-1.39%	159,000	-	-2.47%	-	-
07/05	903	909	900	900	-0.17%	53,500	-	-1.21%	-	-
07/02	898	902	896	902	+0.61%	39,100	-	-1.15%	-	-
07/01	900	903	896	896	-0.61%	49,000	-	-1.86%	-	-
06/30	903	906	898	902	-0.66%	89,400	-	-1.26%	-	-
06/29	910	912	908	908	-0.38%	31,900	-	-0.71%	-	-
06/28	910	915	910	911	+0.16%	29,100	-	-0.33%	-	-
06/25	913	915	908	910	-0.33%	40,300	-	-0.6%	-	-
06/24	913	917	913	913	0%	20,500	-	-0.27%	-	-
06/23	915	918	913	913	-0.71%	28,000	-	-0.38%	-	-
06/22	913	919	913	919	+0.27%	28,100	-	+0.22%	-	-
06/21	914	919	914	917	+0.27%	33,900	-	-0.05%	-	-
06/18	915	918	913	914	-0.27%	30,000	-	-0.44%	-	-
06/17	919	920	916	917	-0.27%	20,700	-	-0.38%	-	-
06/16	917	921	914	919	+0.44%	47,900	-	-0.22%	-	-
06/15	915	918	912	915	-0.22%	36,500	-	-0.76%	-	-
06/14	906	920	906	917	+0.6%	48,800	-	-0.65%	-	-
06/11	904	919	904	912	+0.61%	87,000	-	-1.35%	-	-
06/10	905	909	905	906	-0.06%	33,700	-	-2.05%	-	-
06/09	910	911	903	907	-0.38%	48,700	-	-2.21%	-	-
06/08	905	913	905	910	+0.55%	49,400	-	-2.05%	-	-
06/07	911	911	904	905	-0.98%	81,100	-	-2.69%	-	-
06/04	920	921	913	914	-0.11%	43,000	-	-2.04%	-	-
06/03	926	927	914	915	-0.27%	111,200	-	-2.14%	-	-
06/02	929	930	917	918	-1.56%	63,200	-	-2.08%	-	-
06/01	925	934	923	932	+1.08%	47,100	-	-0.64%	-	-
05/31	917	922	915	922	+0.99%	51,600	-	-1.81%	-	-
05/28	910	920	907	913	+0.94%	71,900	-	-2.87%	-	-
05/27	905	910	901	905	-0.93%	71,300	-	-3.98%	-	-
05/26	915	915	902	913	-0.44%	100,200	-	-3.28%	-	-
05/25	923	924	915	917	-0.76%	76,000	-	-3.07%	-	-
05/24	920	927	920	924	+0.16%	58,200	-	-2.53%	-	-
05/21	920	923	917	923	-0.86%	141,600	-	-2.89%	-	-
05/20	926	933	926	931	-0.16%	73,000	-	-2.26%	-	-
05/19	933	933	928	932	-0.75%	82,200	-	-2.2%	-	-
05/18	940	943	938	939	-0.05%	49,600	-	-1.57%	-	-
05/17	945	946	932	940	-0.69%	96,500	-	-1.52%	-	-
05/14	950	952	945	946	-0.79%	66,500	-	-0.94%	-	-
05/13	950	955	946	954	+0.69%	63,100	-	-0.05%	-	-
05/12	945	949	943	947	+0.11%	54,700	-	-0.53%	-	-
05/11	950	950	943	946	+0.42%	85,100	-	-0.53%	-	-
05/10	926	943	925	942	+1.62%	81,900	-	-0.84%	-	-
05/07	925	930	916	927	-2.06%	125,800	-	-2.32%	-	-
05/06	949	951	935	947	-0.89%	119,000	-	-0.16%	-	-
04/30	953	961	953	955	+0.26%	62,200	-	+0.95%	-	-
04/28	960	960	950	953	-1.45%	116,600	-	+1.01%	-	-
04/27	968	969	961	967	-0.26%	50,500	-	+2.82%	-	-
04/26	969	974	961	969	+0.68%	119,800	-	+3.53%	-	-
04/23	953	965	953	963	+0.52%	86,000	-	+3.16%	-	-
04/22	956	963	951	958	+0.26%	118,100	-	+2.96%	-	-
04/21	953	955	948	955	+0.74%	118,200	-	+3.02%	-	-
04/20	943	950	943	948	+0.53%	51,800	-	+2.49%	-	-
04/19	950	953	937	943	-1.51%	113,800	-	+2.28%	-	-
04/16	964	965	957	958	-0.78%	101,200	-	+4.08%	-	-
04/15	960	968	960	965	0%	72,700	-	+5.12%	-	-
04/14	973	974	959	965	-0.87%	126,000	-	+5.46%	-	-
04/13	970	974	952	974	+0.26%	151,900	-	+6.86%	-	-
04/12	978	984	969	971	-0.31%	156,500	-	+7.06%	-	-
04/09	953	976	951	974	+2.53%	333,400	-	+7.86%	-	-
04/08	944	954	943	950	+0.53%	194,100	-	+5.67%	-	-
04/07	948	948	942	945	-0.16%	170,300	-	+5.47%	-	-
04/06	927	948	927	947	+2.55%	357,100	-	+5.99%	-	-
04/05	914	923	913	923	+1.04%	150,900	-	+3.59%	-	-
04/02	923	925	909	914	-1.03%	165,000	-	+2.64%	-	-
04/01	927	930	921	923	-0.38%	129,100	-	+3.82%	-	-
03/31	918	929	917	927	+1.42%	200,000	-	+4.45%	-	-
03/30	901	914	901	914	+1.78%	203,900	-	+2.87%	-	-
03/29	887	898	887	898	+1.3%	116,400	-	+0.84%	-	-
03/26	885	886	882	886	+0.51%	143,100	-	-0.67%	-	-
03/25	885	886	880	882	-0.34%	182,700	-	-1.51%	-	-
03/24	885	885	883	885	+0.45%	67,800	-	-1.39%	-	-
03/23	886	888	880	881	-0.79%	184,600	-	-2.17%	-	-
03/19	885	889	881	888	+0.97%	147,600	-	-1.72%	-	-
03/18	885	887	877	879	-0.9%	162,700	-	-2.87%	-	-
03/17	890	890	883	887	-0.67%	152,900	-	-2.21%	-	-
03/16	893	894	892	893	0%	113,200	-	-1.76%	-	-
03/15	893	894	892	893	+0.11%	114,400	-	-1.98%	-	-
03/12	893	894	891	892	+0.11%	112,100	-	-2.3%	-	-
03/11	890	891	888	891	+0.51%	116,700	-	-2.62%	-	-
03/10	889	890	885	887	+0.51%	126,900	-	-3.33%	-	-
03/09	874	888	873	882	+1.03%	120,300	-	-3.92%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2010/02/25～2010/07/22

株価推移

開示資料

決算

株式

チャート