カッパ・クリエイト（7421）の株価チャート

2012/02/29

2011/10/04～2012/02/29

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
02/29	883	888	876	876	-0.74%	126,000	408億3095万	-4.73%	26.63	1.7
02/28	890	891	880	882	-2%	191,900	-	-4.13%	-	-
02/27	896	902	879	900	-1.32%	591,100	-	-2.17%	-	-
02/24	917	917	911	912	-0.71%	382,100	-	-0.87%	-	-
02/23	920	920	916	919	+0.11%	163,300	-	-0.05%	-	-
02/22	918	920	913	918	+0.16%	152,700	-	+0.05%	-	-
02/21	905	916	904	916	+1.33%	156,800	-	+0.11%	-	-
02/20	919	921	904	904	-1.36%	254,500	-	-1.09%	-	-
02/17	928	930	913	917	-1.24%	199,700	-	+0.38%	-	-
02/16	935	935	928	928	-0.64%	119,900	-	+1.75%	-	-
02/15	934	935	933	934	0%	99,700	-	+2.64%	-	-
02/14	934	934	932	934	+0.05%	84,500	-	+2.75%	-	-
02/13	933	934	932	934	+0.05%	72,600	-	+2.92%	-	-
02/10	933	934	932	933	+0.11%	59,400	-	+2.87%	-	-
02/09	932	933	930	932	+0.05%	62,600	-	+2.87%	-	-
02/08	930	932	930	932	+0.22%	79,800	-	+2.81%	-	-
02/07	930	930	928	930	0%	71,000	-	+2.71%	-	-
02/06	928	930	927	930	+0.43%	71,200	-	+2.82%	-	-
02/03	927	928	926	926	+0.11%	55,300	-	+2.49%	-	-
02/02	934	935	923	925	-0.75%	136,400	-	+2.61%	-	-
02/01	927	932	927	932	+0.81%	80,500	-	+3.5%	-	-
01/31	925	925	924	924	+0.27%	73,300	-	+2.78%	-	-
01/30	918	923	916	922	+1.26%	111,700	-	+2.62%	-	-
01/27	907	910	907	910	+0.66%	64,300	-	+1.45%	-	-
01/26	904	905	904	904	+0.11%	48,100	-	+0.89%	-	-
01/25	898	904	897	903	+1.12%	53,900	-	+0.67%	-	-
01/24	893	895	891	893	+0.85%	47,100	-	-0.33%	-	-
01/23	890	890	885	886	+0.23%	85,000	-	-1.28%	-	-
01/20	880	886	880	884	+0.63%	52,900	-	-1.61%	-	-
01/19	881	882	876	878	+0.34%	44,000	-	-2.34%	-	-
01/18	875	884	875	875	+0.06%	85,800	-	-2.67%	-	-
01/17	880	888	873	875	-0.51%	116,000	-	-2.83%	-	-
01/16	893	893	876	879	-1.46%	118,600	-	-2.44%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2011/10/04～2012/02/29

株価推移

開示資料

決算

株式

チャート