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

2010/12/03

2010/07/09～2010/12/03

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
12/03	938	945	938	941	+0.75%	46,400	-	+3.18%	-	-
12/02	940	940	934	934	-0.43%	37,800	-	+2.64%	-	-
12/01	939	939	935	938	+0.32%	18,600	-	+3.3%	-	-
11/30	935	940	935	935	+0.21%	35,400	-	+3.2%	-	-
11/29	928	935	928	933	+0.86%	33,200	-	+3.21%	-	-
11/26	925	927	924	925	+0.33%	16,000	-	+2.55%	-	-
11/25	925	925	922	922	+0.11%	22,700	-	+2.33%	-	-
11/24	921	925	920	921	-0.32%	41,900	-	+2.45%	-	-
11/22	924	925	923	924	+0.27%	21,100	-	+2.9%	-	-
11/19	922	922	918	922	+0.49%	23,500	-	+2.73%	-	-
11/18	912	917	911	917	+0.71%	36,400	-	+2.34%	-	-
11/17	908	911	907	911	+0.22%	20,200	-	+1.85%	-	-
11/16	910	910	908	909	+0.11%	23,300	-	+1.85%	-	-
11/15	907	909	905	908	+0.33%	20,100	-	+1.74%	-	-
11/12	905	908	903	905	-0.33%	20,500	-	+1.52%	-	-
11/11	909	909	905	908	0%	23,700	-	+2.08%	-	-
11/10	902	909	900	908	+0.78%	32,000	-	+2.2%	-	-
11/09	900	902	900	901	+0.06%	16,600	-	+1.64%	-	-
11/08	900	903	900	900	+0.11%	27,900	-	+1.69%	-	-
11/05	899	902	896	899	+0.56%	58,200	-	+1.7%	-	-
11/04	886	899	886	894	+1.42%	44,000	-	+1.13%	-	-
11/02	887	889	881	882	-0.17%	24,100	-	-0.17%	-	-
11/01	890	890	883	883	-0.79%	30,100	-	0%	-	-
10/29	887	896	882	890	-0.28%	37,600	-	+0.91%	-	-
10/28	888	895	885	893	+0.06%	50,800	-	+1.19%	-	-
10/27	896	896	891	892	0%	24,400	-	+1.25%	-	-
10/26	887	895	887	892	+0.96%	43,000	-	+1.36%	-	-
10/25	885	887	884	884	+0.23%	24,300	-	+0.63%	-	-
10/22	888	888	880	882	-0.23%	24,800	-	+0.4%	-	-
10/21	889	890	881	884	-0.62%	19,200	-	+0.74%	-	-
10/20	885	894	877	889	-0.17%	33,200	-	+1.48%	-	-
10/19	896	899	889	891	-0.56%	45,000	-	+1.77%	-	-
10/18	891	897	890	896	+0.73%	37,000	-	+2.46%	-	-
10/15	893	893	886	889	0%	32,500	-	+1.95%	-	-
10/14	878	891	877	889	+1.6%	39,100	-	+2.07%	-	-
10/13	874	877	873	875	+0.11%	24,000	-	+0.57%	-	-
10/12	892	893	874	874	-2.02%	61,800	-	+0.58%	-	-
10/08	885	893	881	892	+1.36%	52,500	-	+2.76%	-	-
10/07	873	880	873	880	+0.8%	35,200	-	+1.5%	-	-
10/06	874	874	871	873	+0.4%	25,400	-	+0.81%	-	-
10/05	866	875	866	870	+0.17%	35,300	-	+0.4%	-	-
10/04	875	875	868	868	-0.52%	23,000	-	+0.23%	-	-
10/01	876	879	870	873	-0.29%	27,800	-	+0.75%	-	-
09/30	894	897	875	875	-1.85%	41,000	-	+1.16%	-	-
09/29	886	892	885	892	+1.02%	50,300	-	+3.06%	-	-
09/28	875	883	875	883	+1.03%	41,100	-	+2.02%	-	-
09/27	865	874	862	874	+0.98%	30,400	-	+1.1%	-	-
09/24	868	868	864	865	-0.35%	29,600	-	0%	-	-
09/22	870	872	868	868	-0.23%	23,400	-	+0.23%	-	-
09/21	867	873	867	870	+0.52%	38,500	-	+0.35%	-	-
09/17	869	869	862	866	+0.23%	34,400	-	-0.17%	-	-
09/16	868	869	861	864	-0.46%	51,300	-	-0.52%	-	-
09/15	861	870	860	868	+0.81%	42,800	-	-0.06%	-	-
09/14	863	864	859	861	+0.06%	44,400	-	-0.98%	-	-
09/13	863	866	859	860	-0.06%	56,500	-	-1.15%	-	-
09/10	869	874	859	861	-0.12%	100,600	-	-1.21%	-	-
09/09	862	864	861	862	+0.12%	21,000	-	-1.2%	-	-
09/08	865	866	858	861	-0.75%	41,000	-	-1.43%	-	-
09/07	865	872	863	867	+0.99%	45,100	-	-0.8%	-	-
09/06	865	865	854	859	+0.94%	48,100	-	-1.89%	-	-
09/03	855	859	850	851	-0.12%	66,700	-	-2.91%	-	-
09/02	865	865	852	852	-0.41%	42,900	-	-3.02%	-	-
09/01	860	860	851	855	-0.58%	51,900	-	-2.73%	-	-
08/31	865	866	856	860	-1.04%	66,900	-	-2.27%	-	-
08/30	868	880	866	869	+0.52%	54,600	-	-1.25%	-	-
08/27	868	879	858	865	-0.29%	99,900	-	-1.65%	-	-
08/26	865	869	860	867	+0.23%	55,400	-	-1.25%	-	-
08/25	865	874	863	865	-0.75%	66,700	-	-1.37%	-	-
08/24	876	879	866	872	-0.68%	69,700	-	-0.51%	-	-
08/23	878	885	878	878	-0.06%	35,800	-	+0.29%	-	-
08/20	881	884	878	878	-0.9%	48,300	-	+0.46%	-	-
08/19	881	887	881	886	+0.11%	40,100	-	+1.37%	-	-
08/18	892	893	881	885	-0.45%	42,000	-	+1.37%	-	-
08/17	888	891	887	889	+0.45%	35,800	-	+1.95%	-	-
08/16	882	887	882	885	+0.34%	22,700	-	+1.72%	-	-
08/13	880	887	874	882	+0.8%	72,400	-	+1.38%	-	-
08/12	875	879	871	875	-0.4%	51,700	-	+0.69%	-	-
08/11	887	888	877	879	-0.73%	35,800	-	+1.09%	-	-
08/10	888	891	884	885	-0.51%	50,500	-	+1.72%	-	-
08/09	889	891	888	890	+0.06%	27,600	-	+2.24%	-	-
08/06	888	891	887	889	+0.23%	25,500	-	+2.07%	-	-
08/05	886	890	885	887	+0.45%	41,600	-	+1.84%	-	-
08/04	893	894	883	883	-1.12%	33,600	-	+1.38%	-	-
08/03	891	896	887	893	+1.19%	66,500	-	+2.41%	-	-
08/02	891	894	883	883	-0.9%	55,300	-	+1.09%	-	-
07/30	898	898	886	891	-0.78%	78,000	-	+1.89%	-	-
07/29	885	900	884	898	+1.76%	186,700	-	+2.57%	-	-
07/28	864	885	861	882	+3.22%	151,200	-	+0.68%	-	-
07/27	841	855	839	855	+2.03%	68,900	-	-2.57%	-	-
07/26	840	842	837	838	+0.12%	48,300	-	-4.83%	-	-
07/23	845	848	832	837	-0.95%	155,100	-	-5.27%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2010/07/09～2010/12/03

株価推移

開示資料

決算

株式

チャート