カッパ・クリエイト（7421）の株価チャート

2011/03/08

2010/10/08～2011/03/08

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
2011
03/08	897	900	893	893	-0.45%	89,700	-	-7.56%	-	-
03/07	905	906	895	897	-0.99%	157,300	-	-7.53%	-	-
03/04	908	909	904	906	-0.22%	129,100	-	-6.98%	-	-
03/03	912	912	907	908	-0.33%	126,200	-	-7.16%	-	-
03/02	908	914	908	911	+0.28%	223,100	-	-7.23%	-	-
03/01	909	910	906	909	-0.11%	158,600	-	-7.77%	-	-
02/28	915	917	903	910	-0.6%	214,200	424億1662万	-8.04%	33.19	1.83
02/25	915	917	911	915	0%	205,200	-	-7.76%	-	-
02/24	912	928	911	915	-6.2%	763,800	-	-8.13%	-	-
02/23	994	994	970	976	-1.91%	643,400	-	-2.35%	-	-
02/22	1,001	1,001	994	995	-0.65%	357,900	-	-0.55%	-	-
02/21	1,008	1,008	1,000	1,001	-0.65%	300,000	-	+0.1%	-	-
02/18	1,008	1,008	1,007	1,008	+0.05%	115,500	-	+0.75%	-	-
02/17	1,007	1,008	1,006	1,007	+0.05%	203,900	-	+0.8%	-	-
02/16	1,005	1,007	1,004	1,007	+0.2%	127,000	-	+0.75%	-	-
02/15	1,004	1,005	1,003	1,005	+0.2%	119,500	-	+0.65%	-	-
02/14	1,003	1,003	1,002	1,003	+0.15%	84,100	-	+0.45%	-	-
02/10	1,000	1,002	1,000	1,001	+0.1%	78,500	-	+0.3%	-	-
02/09	1,001	1,003	1,000	1,000	-0.05%	80,500	-	+0.3%	-	-
02/08	1,000	1,002	1,000	1,001	+0.05%	85,300	-	+0.35%	-	-
02/07	1,000	1,001	999	1,000	0%	140,900	-	+0.4%	-	-
02/04	1,000	1,001	999	1,000	0%	82,600	-	+0.5%	-	-
02/03	1,000	1,000	998	1,000	+0.15%	51,000	-	+0.6%	-	-
02/02	998	1,000	997	999	+0.3%	82,700	-	+0.55%	-	-
02/01	996	997	994	996	+0.2%	85,700	-	+0.45%	-	-
01/31	997	997	993	994	-0.25%	111,500	-	+0.35%	-	-
01/28	1,002	1,002	996	996	-0.6%	154,000	-	+0.81%	-	-
01/27	1,000	1,002	999	1,002	+0.3%	68,300	-	+1.52%	-	-
01/26	1,001	1,001	999	999	-0.15%	42,700	-	+1.22%	-	-
01/25	999	1,002	997	1,001	+0.2%	75,900	-	+1.47%	-	-
01/24	999	1,000	998	999	+0.1%	63,600	-	+1.37%	-	-
01/21	1,000	1,001	998	998	-0.4%	90,100	-	+1.27%	-	-
01/20	1,001	1,003	1,000	1,002	+0.15%	53,300	-	+1.88%	-	-
01/19	1,000	1,000	999	1,000	+0.1%	64,000	-	+1.83%	-	-
01/18	1,000	1,000	999	999	+0.1%	54,500	-	+1.94%	-	-
01/17	996	1,000	995	998	+0.3%	61,900	-	+2.04%	-	-
01/14	987	996	985	995	+0.81%	75,000	-	+1.95%	-	-
01/13	991	993	987	987	-0.3%	86,400	-	+1.33%	-	-
01/12	997	997	990	990	-0.35%	87,300	-	+1.85%	-	-
01/11	1,000	1,000	992	994	-0.4%	132,100	-	+2.42%	-	-
01/07	998	999	998	998	+0.15%	59,900	-	+3.05%	-	-
01/06	998	998	995	996	+0.15%	63,100	-	+3.21%	-	-
01/05	989	995	987	995	+0.81%	97,500	-	+3.27%	-	-
01/04	986	989	984	987	+0.87%	48,300	-	+2.76%	-	-
2010
12/30	981	983	976	978	-0.25%	34,700	-	+2.19%	-	-
12/29	978	981	976	981	+0.31%	50,100	-	+2.67%	-	-
12/28	960	978	960	978	+1.82%	47,200	-	+2.57%	-	-
12/27	956	963	956	960	+0.42%	43,100	-	+1.05%	-	-
12/24	963	963	955	956	-0.57%	53,700	-	+0.74%	-	-
12/22	968	972	962	962	-0.47%	45,500	-	+1.53%	-	-
12/21	958	968	957	966	+0.1%	51,000	-	+2.22%	-	-
12/20	983	983	964	965	-2.08%	100,500	-	+2.44%	-	-
12/17	992	993	978	986	-0.4%	90,300	-	+4.84%	-	-
12/16	985	992	984	990	+0.76%	94,700	-	+5.6%	-	-
12/15	978	982	976	982	+0.72%	61,000	-	+5.14%	-	-
12/14	973	975	971	975	+0.46%	60,900	-	+4.84%	-	-
12/13	963	971	963	971	+0.99%	51,800	-	+4.69%	-	-
12/10	960	962	956	961	+0.58%	82,800	-	+4%	-	-
12/09	950	956	950	956	+0.74%	50,300	-	+3.63%	-	-
12/08	948	949	946	949	+0.21%	47,800	-	+3.21%	-	-
12/07	944	947	944	947	+0.37%	31,700	-	+3.33%	-	-
12/06	946	948	943	943	+0.21%	39,900	-	+3.17%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2010/10/08～2011/03/08

株価推移

開示資料

決算

株式

チャート