カッパ・クリエイト（7421）の株価チャート

2012/05/07

2011/12/08～2012/05/07

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
2012
05/07	854	856	853	853	-0.52%	36,900	-	-1.04%	-	-
05/02	856	860	854	858	+0.41%	44,900	-	-0.64%	-	-
05/01	854	859	853	854	+0.12%	36,400	-	-1.04%	-	-
04/27	863	863	853	853	-0.99%	53,600	-	-1.27%	-	-
04/26	857	862	856	862	+0.82%	24,600	-	-0.29%	-	-
04/25	855	859	853	855	0%	36,700	-	-1.21%	-	-
04/24	857	859	853	855	-0.23%	40,300	-	-1.21%	-	-
04/23	864	864	857	857	-0.87%	41,200	-	-1.1%	-	-
04/20	858	865	857	864	+0.76%	47,500	-	-0.23%	-	-
04/19	863	863	856	858	-0.58%	38,600	-	-1.1%	-	-
04/18	868	868	863	863	0%	44,100	-	-0.52%	-	-
04/17	859	864	856	863	+0.29%	46,000	-	-0.63%	-	-
04/16	856	865	854	860	+0.58%	57,600	-	-0.92%	-	-
04/13	853	859	853	855	+0.41%	36,300	-	-1.5%	-	-
04/12	852	853	851	852	0%	63,300	-	-2.01%	-	-
04/11	856	857	851	852	-0.53%	74,200	-	-2.13%	-	-
04/10	857	861	855	856	+0.12%	68,600	-	-1.83%	-	-
04/09	861	863	855	855	-0.7%	69,700	-	-2.06%	-	-
04/06	857	866	857	861	+0.41%	64,600	-	-1.49%	-	-
04/05	865	866	857	858	-0.98%	107,700	-	-1.78%	-	-
04/04	888	889	866	866	-2.42%	107,800	-	-0.92%	-	-
04/03	890	893	888	888	-0.89%	109,100	-	+1.43%	-	-
04/02	895	896	893	896	+0.62%	106,600	-	+2.34%	-	-
03/30	883	892	881	890	+1.02%	114,300	-	+1.6%	-	-
03/29	870	882	870	881	+1.5%	112,000	-	+0.46%	-	-
03/28	869	870	865	868	-0.06%	84,400	-	-1.14%	-	-
03/27	867	870	866	869	+0.23%	65,500	-	-1.31%	-	-
03/26	870	870	867	867	0%	56,400	-	-1.76%	-	-
03/23	868	869	866	867	-0.52%	47,900	-	-1.98%	-	-
03/22	867	871	867	871	+0.52%	44,900	-	-1.69%	-	-
03/21	870	871	866	867	-0.4%	55,200	-	-2.53%	-	-
03/19	871	873	870	870	+0.06%	33,900	-	-2.36%	-	-
03/16	871	874	870	870	-0.11%	74,000	-	-2.74%	-	-
03/15	870	874	870	871	+0.12%	59,500	-	-2.95%	-	-
03/14	875	876	870	870	-0.29%	64,100	-	-3.28%	-	-
03/13	872	877	871	872	+0.23%	60,200	-	-3.22%	-	-
03/12	872	874	869	870	-0.11%	48,300	-	-3.76%	-	-
03/09	877	879	871	871	-0.63%	131,600	-	-3.86%	-	-
03/08	883	883	876	877	-0.85%	48,600	-	-3.47%	-	-
03/07	880	884	874	884	+0.4%	105,900	-	-2.86%	-	-
03/06	885	888	875	881	-0.34%	96,500	-	-3.45%	-	-
03/05	878	885	878	884	+0.8%	90,600	-	-3.34%	-	-
03/02	856	877	856	877	+2.57%	154,000	-	-4.21%	-	-
03/01	875	875	854	855	-2.4%	211,600	-	-6.82%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2011/12/08～2012/05/07

株価推移

開示資料

決算

株式

チャート