カッパ・クリエイト（7421）の株価チャート

2012/12/28

2012/08/07～2012/12/28

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
12/28	931	935	930	933	+0.16%	115,600	-	+3.73%	-	-
12/27	920	932	919	931	+1.03%	117,900	-	+3.79%	-	-
12/26	917	922	916	922	+0.77%	87,200	-	+3.08%	-	-
12/25	913	917	912	915	+0.33%	65,800	-	+2.52%	-	-
12/21	913	915	911	912	+0.05%	64,800	-	+2.42%	-	-
12/20	910	913	909	911	+0.11%	54,100	-	+2.59%	-	-
12/19	905	910	903	910	+0.66%	73,100	-	+2.71%	-	-
12/18	904	905	903	904	+0.33%	37,300	-	+2.26%	-	-
12/17	900	903	899	901	+0.33%	47,400	-	+2.15%	-	-
12/14	898	900	898	898	0%	66,200	-	+2.05%	-	-
12/13	899	900	897	898	+0.06%	37,500	-	+2.28%	-	-
12/12	900	900	898	898	-0.06%	52,600	-	+2.34%	-	-
12/11	899	900	898	898	+0.06%	21,800	-	+2.63%	-	-
12/10	900	900	896	898	+0.17%	38,700	-	+2.69%	-	-
12/07	900	900	896	896	-0.33%	29,300	-	+2.63%	-	-
12/06	896	900	894	899	+0.45%	62,300	-	+3.1%	-	-
12/05	890	895	889	895	+0.67%	84,300	-	+2.87%	-	-
12/04	880	889	879	889	+1.2%	54,400	-	+2.3%	-	-
12/03	881	882	876	879	+0.4%	57,700	-	+1.21%	-	-
11/30	887	888	875	875	-1.19%	96,000	408億763万	+0.81%	-	1.89
11/29	887	889	886	886	0%	28,700	-	+2.02%	-	-
11/28	887	889	884	886	-0.06%	35,500	-	+2.13%	-	-
11/27	885	886	883	886	+0.34%	48,300	-	+2.31%	-	-
11/26	880	884	878	883	+0.97%	52,500	-	+2.08%	-	-
11/22	877	878	874	875	0%	36,300	-	+1.22%	-	-
11/21	874	875	873	875	+0.29%	35,700	-	+1.33%	-	-
11/20	872	875	870	872	+0.06%	49,700	-	+1.04%	-	-
11/19	868	877	867	872	+0.81%	60,000	-	+1.1%	-	-
11/16	861	865	859	865	+0.58%	40,500	-	+0.41%	-	-
11/15	860	861	855	860	+0.59%	42,200	-	-0.17%	-	-
11/14	855	859	854	855	-0.06%	36,600	-	-0.64%	-	-
11/13	859	859	851	855	0%	58,400	-	-0.58%	-	-
11/12	858	859	855	855	-0.29%	76,700	-	-0.7%	-	-
11/09	858	862	855	858	0%	59,100	-	-0.41%	-	-
11/08	861	861	857	858	-0.23%	51,200	-	-0.52%	-	-
11/07	865	865	859	860	-0.06%	60,600	-	-0.41%	-	-
11/06	868	868	860	860	-0.81%	76,800	-	-0.46%	-	-
11/05	868	869	865	867	0%	46,100	-	+0.12%	-	-
11/02	867	868	864	867	+0.12%	41,900	-	0%	-	-
11/01	862	867	860	866	+0.7%	58,000	-	-0.23%	-	-
10/31	868	869	860	860	-0.69%	89,300	-	-0.92%	-	-
10/30	866	871	866	866	-0.12%	47,100	-	-0.35%	-	-
10/29	867	870	866	867	+0.06%	29,500	-	-0.34%	-	-
10/26	873	879	865	867	-0.8%	53,800	-	-0.4%	-	-
10/25	861	874	861	874	+1.51%	48,200	-	+0.29%	-	-
10/24	864	864	859	861	-0.06%	50,300	-	-1.21%	-	-
10/23	865	865	861	861	-0.17%	25,500	-	-1.26%	-	-
10/22	862	864	861	863	+0.23%	24,600	-	-1.2%	-	-
10/19	861	862	858	861	-0.17%	62,500	-	-1.54%	-	-
10/18	863	863	860	862	+0.47%	49,700	-	-1.49%	-	-
10/17	860	864	858	858	+0.06%	43,200	-	-2.05%	-	-
10/16	859	859	857	858	+0.06%	39,500	-	-2.11%	-	-
10/15	855	859	855	857	+0.82%	30,200	-	-2.28%	-	-
10/12	853	854	850	850	0%	49,500	-	-3.19%	-	-
10/11	853	854	850	850	-0.29%	69,200	-	-3.3%	-	-
10/10	861	862	853	853	-0.93%	74,400	-	-3.13%	-	-
10/09	865	869	861	861	-0.52%	54,900	-	-2.33%	-	-
10/05	880	880	860	865	-2.54%	133,800	-	-1.93%	-	-
10/04	885	889	885	888	+0.28%	20,000	-	+0.62%	-	-
10/03	888	890	885	885	-0.34%	25,500	-	+0.45%	-	-
10/02	892	892	888	888	-0.34%	17,300	-	+0.79%	-	-
10/01	893	893	888	891	-0.06%	25,300	-	+1.25%	-	-
09/28	891	895	888	892	+0.28%	54,100	-	+1.31%	-	-
09/27	884	890	884	889	0%	35,100	-	+1.14%	-	-
09/26	885	890	885	889	+0.34%	44,500	-	+1.14%	-	-
09/25	881	886	879	886	+0.68%	37,300	-	+0.8%	-	-
09/24	878	880	877	880	+0.4%	18,800	-	+0.23%	-	-
09/21	876	879	875	877	+0.11%	19,000	-	-0.17%	-	-
09/20	884	884	876	876	-0.91%	45,400	-	-0.4%	-	-
09/19	886	886	882	884	+0.23%	24,400	-	+0.63%	-	-
09/18	884	885	881	882	-0.4%	23,400	-	+0.4%	-	-
09/14	884	886	883	885	+0.17%	46,300	-	+0.8%	-	-
09/13	885	886	882	884	-0.23%	23,400	-	+0.74%	-	-
09/12	881	886	880	886	+0.63%	35,400	-	+1.08%	-	-
09/11	878	880	876	880	+0.28%	29,800	-	+0.57%	-	-
09/10	875	879	875	878	+0.17%	16,200	-	+0.29%	-	-
09/07	880	880	875	876	-0.11%	21,800	-	+0.23%	-	-
09/06	876	879	873	877	0%	28,000	-	+0.46%	-	-
09/05	875	879	871	877	-0.17%	24,700	-	+0.57%	-	-
09/04	880	881	873	879	0%	31,200	-	+0.86%	-	-
09/03	875	884	874	879	+0.29%	44,700	-	+0.98%	-	-
08/31	870	876	870	876	+0.4%	32,400	408億5427万	+0.69%	-	1.89
08/30	873	873	871	873	-0.06%	15,000	-	+0.4%	-	-
08/29	868	874	868	873	+0.58%	17,800	-	+0.58%	-	-
08/28	877	878	867	868	-0.91%	32,700	-	+0.12%	-	-
08/27	877	880	876	876	0%	23,800	-	+1.15%	-	-
08/24	880	880	876	876	-0.45%	17,200	-	+1.27%	-	-
08/23	880	881	879	880	-0.23%	13,100	-	+1.73%	-	-
08/22	881	883	880	882	0%	14,600	-	+2.08%	-	-
08/21	880	882	880	882	+0.28%	19,800	-	+2.2%	-	-
08/20	880	883	880	880	-0.11%	22,200	-	+2.15%	-	-
08/17	880	881	877	881	+0.17%	29,300	-	+2.38%	-	-
08/16	873	879	873	879	+0.86%	40,500	-	+2.33%	-	-
08/15	875	875	868	872	-0.34%	18,700	-	+1.57%	-	-
08/14	870	875	869	875	+0.69%	43,100	-	+1.92%	-	-
08/13	867	869	864	869	+0.06%	16,700	-	+1.34%	-	-
08/10	866	868	865	868	+0.23%	22,000	-	+1.4%	-	-
08/09	865	866	861	866	+0.17%	30,000	-	+1.17%	-	-
08/08	863	865	861	865	+0.35%	31,800	-	+0.99%	-	-
08/07	860	863	857	862	+0.12%	26,700	-	+0.64%	-	-

カッパ・クリエイト（7421）の株価チャート

2012/08/07～2012/12/28

株価推移

開示資料

決算

株式

チャート