カッパ・クリエイト（7421）の株価チャート

2012/01/13

2011/08/16～2012/01/13

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
2012
01/13	895	898	892	892	-0.22%	58,900	-	-1.11%	-	-
01/12	899	902	891	894	-0.5%	126,600	-	-0.89%	-	-
01/11	897	902	897	899	+0.28%	78,200	-	-0.28%	-	-
01/10	918	918	895	896	-2.45%	245,900	-	-0.44%	-	-
01/06	923	923	914	919	-0.27%	114,800	-	+2.17%	-	-
01/05	920	923	919	921	+0.16%	43,000	-	+2.68%	-	-
01/04	913	920	913	920	+1.1%	48,100	-	+2.74%	-	-
2011
12/30	905	910	903	910	+0.72%	37,000	-	+1.96%	-	-
12/29	901	903	898	903	+0.28%	31,000	-	+1.46%	-	-
12/28	898	901	898	901	+0.45%	29,000	-	+1.41%	-	-
12/27	899	899	896	897	-0.17%	28,900	-	+1.19%	-	-
12/26	900	900	898	898	-0.17%	36,900	-	+1.58%	-	-
12/22	897	900	896	900	+0.28%	51,100	-	+1.87%	-	-
12/21	894	900	894	897	+0.45%	44,000	-	+1.82%	-	-
12/20	900	901	893	893	-0.78%	51,300	-	+1.59%	-	-
12/19	905	905	900	900	-0.72%	37,600	-	+2.51%	-	-
12/16	901	908	901	907	+0.67%	48,800	-	+3.6%	-	-
12/15	906	907	901	901	-0.55%	34,000	-	+3.15%	-	-
12/14	909	909	906	906	-0.06%	37,200	-	+3.96%	-	-
12/13	901	907	901	906	+0.28%	35,500	-	+4.38%	-	-
12/12	900	906	899	904	+0.78%	58,900	-	+4.33%	-	-
12/09	900	900	897	897	-0.28%	68,700	-	+3.88%	-	-
12/08	898	899	896	899	+0.28%	43,900	-	+4.41%	-	-
12/07	893	899	889	897	+0.5%	70,300	-	+4.49%	-	-
12/06	892	895	890	892	+0.28%	62,000	-	+4.21%	-	-
12/05	880	890	880	890	+1.19%	55,000	-	+4.16%	-	-
12/02	879	880	876	879	+0.46%	38,500	-	+3.17%	-	-
12/01	875	880	874	875	0%	36,600	-	+2.94%	-	-
11/30	871	875	869	875	+0.57%	48,000	408億763万	+3.18%	26.62	1.7
11/29	861	870	860	870	+1.16%	50,200	-	+2.84%	-	-
11/28	853	860	853	860	+0.88%	34,900	-	+1.78%	-	-
11/25	855	855	851	853	-0.06%	22,500	-	+1.13%	-	-
11/24	853	856	850	853	-0.47%	35,900	-	+1.31%	-	-
11/22	849	857	849	857	+0.35%	34,700	-	+1.78%	-	-
11/21	853	855	850	854	+0.18%	21,700	-	+1.55%	-	-
11/18	853	857	850	853	-0.12%	23,200	-	+1.49%	-	-
11/17	852	856	846	854	+0.12%	26,400	-	+1.73%	-	-
11/16	857	858	852	853	-0.47%	18,400	-	+1.73%	-	-
11/15	853	857	853	857	+0.53%	24,100	-	+2.21%	-	-
11/14	849	852	847	852	+0.59%	38,000	-	+1.79%	-	-
11/11	842	847	841	847	+0.65%	26,000	-	+1.19%	-	-
11/10	841	846	840	842	-0.71%	24,300	-	+0.66%	-	-
11/09	844	848	841	848	+0.47%	22,300	-	+1.38%	-	-
11/08	844	848	838	844	0%	27,300	-	+0.78%	-	-
11/07	838	844	837	844	+0.72%	22,100	-	+0.66%	-	-
11/04	834	840	833	838	+0.48%	13,300	-	-0.18%	-	-
11/02	835	839	831	834	-0.54%	35,200	-	-0.77%	-	-
11/01	842	843	838	838	-0.48%	21,500	-	-0.12%	-	-
10/31	844	850	840	842	-0.12%	36,500	-	+0.48%	-	-
10/28	835	845	835	843	+1.14%	41,600	-	+0.72%	-	-
10/27	831	834	827	834	+0.36%	29,100	-	-0.42%	-	-
10/26	831	832	827	831	-0.06%	21,200	-	-0.78%	-	-
10/25	835	835	827	831	+0.06%	30,000	-	-0.72%	-	-
10/24	830	835	829	831	+0.42%	15,400	-	-0.78%	-	-
10/21	829	830	827	827	-0.06%	21,300	-	-1.19%	-	-
10/20	832	834	828	828	-0.48%	35,500	-	-1.14%	-	-
10/19	837	838	832	832	-0.3%	26,300	-	-0.66%	-	-
10/18	838	838	834	834	-0.42%	15,500	-	-0.36%	-	-
10/17	837	840	831	838	+1.15%	21,500	-	+0.06%	-	-
10/14	833	835	828	828	-0.84%	26,400	-	-0.96%	-	-
10/13	840	840	835	835	0%	18,600	-	-0.24%	-	-
10/12	836	840	832	835	-0.12%	37,300	-	-0.24%	-	-
10/11	845	848	835	836	-1.01%	55,900	-	-0.12%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2011/08/16～2012/01/13

株価推移

開示資料

決算

株式

チャート