カッパ・クリエイト（7421）の株価チャート

2011/10/07

2011/05/18～2011/10/07

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
10/07	851	851	845	845	-0.24%	23,800	-	+0.9%	-	-
10/06	836	848	836	847	+1.56%	24,300	-	+1.26%	-	-
10/05	843	845	834	834	-0.89%	42,600	-	-0.3%	-	-
10/04	854	854	838	841	-1.52%	64,100	-	+0.6%	-	-
10/03	851	860	846	854	-1.27%	34,900	-	+2.28%	-	-
09/30	872	872	862	865	-0.97%	38,500	-	+3.72%	-	-
09/29	848	874	848	874	+1.63%	68,500	-	+4.86%	-	-
09/28	825	860	823	860	+4.63%	103,200	-	+3.43%	-	-
09/27	818	825	815	822	+0.98%	52,600	-	-1.02%	-	-
09/26	816	819	808	814	-1.21%	45,300	-	-2.11%	-	-
09/22	827	828	820	824	-0.48%	46,700	-	-1.02%	-	-
09/21	835	835	827	828	+0.24%	29,500	-	-0.66%	-	-
09/20	835	835	826	826	-1.43%	29,400	-	-1.02%	-	-
09/16	831	838	830	838	+0.6%	41,400	-	+0.3%	-	-
09/15	833	836	829	833	+0.18%	22,100	-	-0.3%	-	-
09/14	835	838	829	831	-0.42%	41,300	-	-0.48%	-	-
09/13	820	836	820	835	+2.08%	37,500	-	-0.18%	-	-
09/12	828	828	818	818	-1.39%	61,700	-	-2.1%	-	-
09/09	830	837	829	829	-0.72%	75,100	-	-0.72%	-	-
09/08	833	837	830	835	+0.72%	38,600	-	0%	-	-
09/07	833	835	826	829	-0.36%	29,200	-	-0.84%	-	-
09/06	835	837	829	832	-0.36%	30,100	-	-0.6%	-	-
09/05	837	837	831	835	-0.3%	18,200	-	-0.36%	-	-
09/02	836	838	826	838	+0.24%	34,100	-	-0.3%	-	-
09/01	843	845	833	836	-0.42%	29,400	-	-0.65%	-	-
08/31	843	845	838	839	-0.42%	36,800	391億2869万	-0.47%	25.52	1.63
08/30	830	844	830	843	+2.12%	33,500	-	-0.3%	-	-
08/29	829	829	820	825	+0.43%	28,700	-	-2.48%	-	-
08/26	827	828	821	822	-1.02%	45,600	-	-3.13%	-	-
08/25	840	840	830	830	-0.12%	23,200	-	-2.47%	-	-
08/24	830	841	830	831	-0.84%	41,100	-	-2.46%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2011/05/18～2011/10/07

株価推移

開示資料

決算

株式

チャート