カッパ・クリエイト（7421）の株価チャート

2012/07/09

2012/02/15～2012/07/09

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
07/09	852	853	850	851	-0.41%	28,400	-	-0.12%	-	-
07/06	861	864	854	855	-0.75%	35,400	-	+0.41%	-	-
07/05	862	863	860	861	-0.29%	26,100	-	+1.18%	-	-
07/04	865	865	864	864	+0.17%	21,800	-	+1.47%	-	-
07/03	863	865	861	862	-0.06%	21,000	-	+1.41%	-	-
07/02	864	865	863	863	-0.12%	27,000	-	+1.47%	-	-
06/29	855	864	853	864	+1.05%	56,100	-	+1.71%	-	-
06/28	850	855	850	855	+0.59%	28,500	-	+0.77%	-	-
06/27	850	852	849	850	0%	27,200	-	+0.3%	-	-
06/26	850	852	849	850	-0.06%	25,300	-	+0.41%	-	-
06/25	852	853	850	850	-0.06%	18,100	-	+0.47%	-	-
06/22	853	853	850	851	-0.23%	15,400	-	+0.65%	-	-
06/21	852	853	851	853	+0.12%	13,300	-	+0.89%	-	-
06/20	851	853	848	852	+0.59%	20,600	-	+0.89%	-	-
06/19	850	853	847	847	-0.41%	23,400	-	+0.3%	-	-
06/18	850	851	847	850	+0.41%	21,800	-	+0.71%	-	-
06/15	850	852	844	847	+0.12%	36,500	-	+0.3%	-	-
06/14	845	848	843	846	+0.24%	20,700	-	+0.18%	-	-
06/13	850	850	843	844	-0.59%	25,200	-	-0.18%	-	-
06/12	846	849	843	849	+0.18%	24,500	-	+0.41%	-	-
06/11	850	854	845	847	+0.36%	23,500	-	+0.24%	-	-
06/08	855	855	844	844	-1.29%	63,500	-	-0.12%	-	-
06/07	850	855	846	855	+0.88%	28,600	-	+1.06%	-	-
06/06	844	848	842	848	+0.59%	24,300	-	+0.18%	-	-
06/05	843	843	838	843	+0.24%	24,400	-	-0.41%	-	-
06/04	842	847	840	841	-0.65%	33,100	-	-0.77%	-	-
06/01	853	854	845	846	-0.94%	27,400	-	-0.12%	-	-
05/31	842	855	840	854	+0.77%	33,000	398億2825万	+0.71%	-	1.84
05/30	847	849	843	848	-0.59%	27,200	-	-0.06%	-	-
05/29	836	853	836	853	+1.97%	28,200	-	+0.41%	-	-
05/28	838	845	835	836	-0.12%	20,400	-	-1.53%	-	-
05/25	832	841	830	837	+0.66%	36,200	-	-1.53%	-	-
05/24	832	834	830	832	-0.3%	40,200	-	-2.29%	-	-
05/23	843	843	832	834	-1.01%	58,200	-	-2.11%	-	-
05/22	838	844	838	843	+0.78%	17,800	-	-1.23%	-	-
05/21	835	842	835	836	0%	25,700	-	-1.99%	-	-
05/18	843	844	835	836	-1.07%	74,200	-	-2.11%	-	-
05/17	846	847	844	845	-0.18%	69,700	-	-1.17%	-	-
05/16	849	851	846	847	-0.29%	35,400	-	-0.99%	-	-
05/15	851	853	848	849	-0.18%	51,600	-	-0.82%	-	-
05/14	851	854	851	851	0%	21,700	-	-0.64%	-	-
05/11	855	857	851	851	-0.18%	33,400	-	-0.76%	-	-
05/10	851	854	851	852	+0.12%	45,100	-	-0.7%	-	-
05/09	855	856	851	851	-0.41%	36,100	-	-1.05%	-	-
05/08	854	857	852	855	+0.18%	36,000	-	-0.75%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2012/02/15～2012/07/09

株価推移

開示資料

決算

株式

チャート