カッパ・クリエイト（7421）の株価チャート

2011/08/23

2011/03/30～2011/08/23

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
08/23	831	843	831	838	+0.6%	27,200	-	-1.87%	-	-
08/22	836	838	833	833	-0.6%	24,600	-	-2.69%	-	-
08/19	835	841	834	838	-0.36%	32,300	-	-2.33%	-	-
08/18	849	849	839	841	-1%	47,200	-	-2.1%	-	-
08/17	848	850	846	850	+0.35%	20,900	-	-1.22%	-	-
08/16	849	850	847	847	-0.06%	21,500	-	-1.68%	-	-
08/15	850	850	841	847	+0.65%	21,200	-	-1.63%	-	-
08/12	850	850	834	842	-0.3%	49,200	-	-2.26%	-	-
08/11	825	844	825	844	+0.66%	46,900	-	-1.97%	-	-
08/10	840	840	832	839	+2.32%	39,600	-	-2.61%	-	-
08/09	807	820	800	820	-0.43%	85,700	-	-4.82%	-	-
08/08	814	825	814	823	-0.84%	46,300	-	-4.52%	-	-
08/05	807	840	807	830	-2.47%	82,300	-	-3.82%	-	-
08/04	850	853	847	851	-0.18%	37,900	-	-1.39%	-	-
08/03	856	856	846	853	-1.73%	48,300	-	-1.1%	-	-
08/02	874	874	866	868	-0.69%	29,800	-	+0.75%	-	-
08/01	871	878	870	874	+0.34%	42,700	-	+1.57%	-	-
07/29	880	882	871	871	-0.74%	35,700	-	+1.46%	-	-
07/28	878	878	873	877	-0.9%	59,400	-	+2.57%	-	-
07/27	885	887	873	885	0%	39,600	-	+3.75%	-	-
07/26	875	887	873	885	+1.37%	57,900	-	+4.24%	-	-
07/25	879	880	872	873	-0.8%	45,200	-	+3.19%	-	-
07/22	873	883	873	880	+0.86%	47,800	-	+4.39%	-	-
07/21	888	888	873	873	-1.13%	48,600	-	+3.99%	-	-
07/20	884	889	883	883	+0.06%	50,300	-	+5.56%	-	-
07/19	882	883	880	882	+0.06%	43,500	-	+6.01%	-	-
07/15	875	888	874	882	+1.03%	90,100	-	+6.46%	-	-
07/14	868	875	866	873	+0.93%	69,000	-	+5.76%	-	-
07/13	861	866	860	865	+0.64%	42,800	-	+5.3%	-	-
07/12	850	859	847	859	+0.94%	52,500	-	+5.01%	-	-
07/11	843	852	843	851	+1.01%	59,000	-	+4.42%	-	-
07/08	843	845	841	843	+0.6%	30,200	-	+3.76%	-	-
07/07	843	847	833	838	-0.48%	44,400	-	+3.52%	-	-
07/06	849	849	831	842	-0.71%	66,800	-	+4.28%	-	-
07/05	848	850	846	848	+0.3%	44,200	-	+5.41%	-	-
07/04	843	848	841	845	+0.72%	44,600	-	+5.36%	-	-
07/01	839	843	835	839	+0.36%	40,700	-	+5.01%	-	-
06/30	833	836	832	836	+0.42%	38,800	-	+5.03%	-	-
06/29	830	833	829	833	+0.54%	28,000	-	+4.85%	-	-
06/28	831	833	826	828	-0.18%	38,000	-	+4.68%	-	-
06/27	829	834	826	830	+0.48%	59,400	-	+5.13%	-	-
06/24	818	826	818	826	+1.04%	69,500	-	+4.89%	-	-
06/23	814	820	812	817	+0.31%	46,700	-	+4.21%	-	-
06/22	799	815	799	815	+2.2%	84,300	-	+4.16%	-	-
06/21	797	798	795	797	+0.25%	33,900	-	+2.05%	-	-
06/20	792	797	790	795	+0.38%	36,300	-	+1.92%	-	-
06/17	787	792	780	792	+0.7%	46,900	-	+1.8%	-	-
06/16	790	791	787	787	-0.51%	35,400	-	+1.22%	-	-
06/15	794	796	790	791	-0.32%	37,500	-	+2%	-	-
06/14	793	798	792	793	+0.32%	31,300	-	+2.45%	-	-
06/13	795	795	787	791	-0.75%	31,300	-	+2.4%	-	-
06/10	783	798	782	797	+2.38%	123,200	-	+3.31%	-	-
06/09	780	780	778	778	-0.32%	17,600	-	+1.17%	-	-
06/08	780	782	778	781	+0.19%	25,900	-	+1.63%	-	-
06/07	780	780	776	779	+0.13%	19,300	-	+1.7%	-	-
06/06	779	780	775	778	+0.26%	33,000	-	+1.7%	-	-
06/03	781	783	776	776	-0.51%	34,700	-	+1.7%	-	-
06/02	780	783	777	780	-0.45%	51,900	-	+2.36%	-	-
06/01	780	784	778	784	+0.9%	45,000	-	+3.09%	-	-
05/31	777	784	777	777	0%	58,400	-	+2.31%	-	-
05/30	773	777	773	777	+0.45%	26,300	-	+2.44%	-	-
05/27	775	776	772	773	-0.26%	25,900	-	+1.98%	-	-
05/26	772	777	772	775	+0.39%	30,200	-	+2.24%	-	-
05/25	774	774	770	772	-0.19%	25,200	-	+1.71%	-	-
05/24	771	775	771	774	+0.32%	37,100	-	+1.78%	-	-
05/23	767	777	763	771	+0.72%	88,900	-	+1.45%	-	-
05/20	768	772	766	766	-0.39%	37,800	-	+0.86%	-	-
05/19	775	776	768	769	-0.65%	62,400	-	+1.25%	-	-
05/18	768	774	766	774	+1.18%	60,000	-	+2.04%	-	-
05/17	760	769	760	765	+0.79%	119,000	-	+0.99%	-	-
05/16	755	760	754	759	+0.46%	54,500	-	+0.46%	-	-
05/13	756	757	754	755	0%	69,600	-	0%	-	-
05/12	753	756	753	755	+0.2%	40,400	-	-0.13%	-	-
05/11	755	757	753	754	0%	48,600	-	-0.59%	-	-
05/10	755	757	753	754	0%	40,500	-	-0.72%	-	-
05/09	755	758	751	754	+0.27%	76,700	-	-0.86%	-	-
05/06	752	752	747	752	+0.4%	64,800	-	-1.25%	-	-
05/02	745	754	745	749	+0.74%	97,600	-	-1.9%	-	-
04/28	739	745	737	743	+0.75%	63,900	-	-2.75%	-	-
04/27	743	745	738	738	-0.61%	74,400	-	-3.72%	-	-
04/26	746	746	740	742	-0.4%	88,400	-	-3.51%	-	-
04/25	737	747	737	745	+1.43%	85,300	-	-3.5%	-	-
04/22	742	743	732	735	-1.01%	143,300	-	-5.1%	-	-
04/21	766	769	742	742	-3.39%	307,400	-	-4.13%	-	-
04/20	776	777	768	768	-0.65%	76,900	-	-0.65%	-	-
04/19	770	775	766	773	+0.39%	144,600	-	+0.65%	-	-
04/18	800	805	770	770	-4.05%	278,900	-	+0.26%	-	-
04/15	800	808	798	803	+0.88%	163,300	-	+3.95%	-	-
04/14	776	798	775	796	+3.31%	158,100	-	+2.65%	-	-
04/13	758	772	757	770	+1.52%	60,800	-	-1.28%	-	-
04/12	752	759	749	759	-0.2%	87,400	-	-3.25%	-	-
04/11	746	765	745	760	+2.56%	119,100	-	-3.8%	-	-
04/08	737	747	730	741	+0.61%	132,900	-	-6.91%	-	-
04/07	725	740	725	737	+0.82%	157,800	-	-8.17%	-	-
04/06	760	760	731	731	-3.94%	318,000	-	-9.7%	-	-
04/05	779	782	760	761	-2.25%	118,400	-	-6.92%	-	-
04/04	795	798	776	778	-1.71%	145,800	-	-5.47%	-	-
04/01	788	799	782	792	+0.96%	113,100	-	-4.41%	-	-
03/31	777	790	777	784	+1.42%	152,800	-	-5.88%	-	-
03/30	800	800	773	773	-3.25%	285,800	-	-8.09%	-	-

カッパ・クリエイト（7421）の株価チャート

2011/03/30～2011/08/23

株価推移

開示資料

決算

株式

チャート