カッパ・クリエイト（7421）の株価チャート

2013/03/08

2012/10/10～2013/03/08

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
2013
03/08	947	950	943	949	+0.11%	149,000	442億5879万	-5.57%	-	2.72
03/07	941	950	941	948	+0.64%	131,600	442億1216万	-6.05%	-	2.71
03/06	945	949	940	942	-0.58%	125,500	439億3233万	-7.01%	-	2.7
03/05	955	955	945	948	-0.79%	186,400	441億8884万	-6.83%	-	2.71
03/04	962	962	955	955	-0.68%	121,600	445億3862万	-6.28%	-	2.73
03/01	956	964	956	962	+0.16%	113,900	448億4176万	-5.83%	-	2.75
02/28	955	965	955	960	+0.52%	160,800	447億7180万	-6.16%	-	2.07
02/27	965	966	951	955	-0.93%	231,500	445億3862万	-6.74%	-	2.06
02/26	950	972	945	964	-5.77%	648,200	449億5835万	-6.04%	-	2.08
02/25	1,021	1,025	1,019	1,023	+0.39%	330,700	477億995万	-0.39%	-	2.21
02/22	1,020	1,021	1,016	1,019	-0.15%	184,900	475億2340万	-0.68%	-	2.2
02/21	1,021	1,022	1,018	1,021	+0.05%	120,100	475億9336万	-0.34%	-	2.2
02/20	1,021	1,022	1,016	1,020	0%	149,500	475億7004万	-0.29%	-	2.2
02/19	1,014	1,025	1,014	1,020	+0.59%	109,900	475億7004万	-0.2%	-	2.2
02/18	1,001	1,017	999	1,014	+1.1%	159,000	472億9022万	-0.59%	-	2.19
02/15	1,004	1,004	995	1,003	-0.05%	159,200	467億7721万	-1.38%	-	2.17
02/14	1,029	1,029	999	1,004	-2.43%	276,500	468億53万	-1.13%	-	2.17
02/13	1,043	1,045	1,026	1,029	-1.06%	165,700	479億6646万	+1.53%	-	2.22
02/12	1,029	1,049	1,029	1,040	+1.17%	128,300	484億7947万	+2.92%	-	2.24
02/08	1,057	1,057	1,015	1,028	-2.79%	227,100	479億1982万	+2.14%	-	2.22
02/07	1,065	1,069	1,056	1,057	-0.7%	129,500	492億9562万	+5.49%	-	2.28
02/06	1,069	1,079	1,063	1,065	+0.19%	175,500	496億4540万	+6.77%	-	2.3
02/05	1,083	1,085	1,055	1,063	-1.67%	230,200	495億5213万	+7.11%	-	2.29
02/04	1,075	1,083	1,073	1,081	+1.46%	133,100	503億9160万	+9.58%	-	2.33
02/01	1,056	1,070	1,056	1,065	+1.19%	149,100	496億6872万	+8.78%	-	2.3
01/31	1,050	1,053	1,047	1,053	+0.72%	149,800	490億8575万	+8.17%	-	2.27
01/30	1,035	1,047	1,032	1,045	+1.41%	123,300	487億3597万	+8.07%	-	2.26
01/29	1,014	1,033	1,014	1,031	+2.13%	185,300	480億5973万	+7.23%	-	2.23
01/28	1,005	1,012	1,004	1,009	+0.55%	112,800	470億5703万	+5.54%	-	2.18
01/25	999	1,004	999	1,004	+0.65%	162,300	468億53万	+5.41%	-	2.17
01/24	997	998	994	997	-0.1%	73,300	464億9738万	+5.17%	-	2.15
01/23	998	1,000	996	998	+0.05%	112,500	465億4402万	+5.72%	-	2.16
01/22	999	1,000	994	998	0%	101,000	465億2070万	+6.12%	-	2.15
01/21	993	998	993	998	+0.61%	95,200	465億2070万	+6.57%	-	2.15
01/18	985	992	985	992	+1.12%	119,500	462億4088万	+6.38%	-	2.14
01/17	984	986	978	981	-0.46%	114,900	457億2787万	+5.66%	-	2.12
01/16	991	993	985	985	-0.45%	173,300	459億3774万	+6.6%	-	2.13
01/15	974	990	973	990	+1.96%	142,000	461億4760万	+7.44%	-	2.14
01/11	956	972	956	971	+1.62%	140,500	452億6149万	+5.95%	-	2.1
01/10	953	956	951	955	+0.26%	87,700	445億3862万	+4.71%	-	2.06
01/09	955	955	950	953	+0.11%	105,800	444億2202万	+4.67%	-	2.06
01/08	951	958	950	952	+0.21%	143,700	443億7539万	+4.91%	-	2.05
01/07	945	950	944	950	+0.9%	123,300	442億8211万	+5.03%	-	2.05
01/04	938	942	936	941	+0.91%	124,400	438億8569万	+4.32%	-	2.03
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2012/10/10～2013/03/08

株価推移

開示資料

決算

株式

チャート