カッパ・クリエイト（7421）の株価チャート

2013/06/07

2013/01/11～2013/06/07

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
2013
06/07	873	874	850	852	-2.63%	192,600	397億3497万	-5.44%	-	2.09
06/06	878	891	873	875	-0.46%	161,200	408億763万	-3.21%	-	2.15
06/05	890	895	879	879	-1.18%	73,700	409億9418万	-2.98%	-	2.16
06/04	875	892	873	890	+1.66%	162,800	414億8387万	-1.93%	-	2.18
06/03	877	881	875	875	-0.23%	114,100	408億763万	-3.63%	-	2.15
05/31	888	889	876	877	+0.11%	91,100	409億91万	-3.63%	-	2.51
05/30	887	891	875	876	-1.24%	166,700	408億5427万	-3.95%	-	2.51
05/29	892	900	887	887	-0.06%	159,700	413億6728万	-2.85%	-	2.54
05/28	883	902	881	888	+0.4%	125,400	413億9060万	-2.9%	-	2.54
05/27	893	895	882	884	-0.95%	141,900	412億2737万	-3.49%	-	2.53
05/24	900	905	885	893	-0.83%	243,300	416億2379万	-2.67%	-	2.56
05/23	913	916	900	900	-1.42%	224,600	419億7357万	-1.96%	-	2.58
05/22	914	916	913	913	-0.05%	78,900	425億7985万	-0.65%	-	2.61
05/21	914	917	913	914	0%	70,500	426億317万	-0.6%	-	2.62
05/20	917	918	913	914	-0.38%	123,500	426億317万	-0.71%	-	2.62
05/17	920	922	915	917	-0.27%	81,900	427億6640万	-0.43%	-	2.63
05/16	921	922	913	920	-0.16%	149,900	428億8299万	-0.16%	-	2.63
05/15	924	927	921	921	-0.27%	134,500	429億5295万	-0.32%	-	2.64
05/14	924	927	923	924	0%	89,000	430億6954万	-0.27%	-	2.64
05/13	924	927	923	924	-0.05%	105,600	430億6954万	-0.48%	-	2.64
05/10	930	931	924	924	0%	100,600	430億9286万	-0.54%	-	2.65
05/09	930	932	924	924	-0.22%	105,700	430億9286万	-0.54%	-	2.65
05/08	923	930	923	926	+0.43%	110,100	431億8613万	-0.43%	-	2.65
05/07	920	924	920	922	+0.44%	145,000	429億9959万	-0.97%	-	2.64
05/02	919	922	918	918	+0.22%	100,500	428億1304万	-1.5%	-	2.63
05/01	918	919	916	916	-0.16%	79,300	427億1976万	-1.93%	-	2.62
04/30	918	921	918	918	+0.05%	110,000	427億8972万	-1.87%	-	2.63
04/26	922	922	916	917	-0.27%	127,100	427億6640万	-2.03%	-	2.63
04/25	920	924	918	920	0%	118,300	428億8299万	-1.87%	-	2.63
04/24	919	921	916	920	+0.49%	116,900	428億8299万	-1.97%	-	2.63
04/23	920	921	915	915	-0.38%	185,100	426億7312万	-2.56%	-	2.62
04/22	918	924	918	919	+0.6%	88,900	428億3636万	-2.29%	-	2.63
04/19	917	918	913	913	-0.38%	100,600	425億7985万	-3.08%	-	2.61
04/18	920	922	914	917	-0.16%	108,000	427億4308万	-2.81%	-	2.62
04/17	915	922	914	918	+0.49%	101,800	428億1304万	-2.75%	-	2.63
04/16	924	927	906	914	-1.14%	254,700	426億317万	-3.33%	-	2.62
04/15	926	929	922	924	-0.16%	139,900	430億9286万	-2.43%	-	2.65
04/12	933	933	925	926	-0.86%	236,600	431億6282万	-2.37%	-	2.65
04/11	930	936	929	934	+0.32%	179,800	435億3591万	-1.63%	-	2.67
04/10	930	931	925	931	0%	222,400	433億9600万	-1.95%	-	2.66
04/09	916	940	912	931	-5.58%	605,700	433億9600万	-2.05%	-	2.66
04/08	973	986	970	986	+1.34%	166,500	459億6105万	+3.63%	-	2.82
04/05	966	979	965	973	+0.83%	212,200	453億5477万	+2.37%	-	2.79
04/04	952	965	942	965	+1.26%	136,300	449億8167万	+1.63%	-	2.76
04/03	949	955	946	953	+1.11%	107,100	444億2202万	+0.37%	-	2.73
04/02	938	950	925	942	+0.11%	148,300	439億3233万	-0.74%	-	2.7
04/01	955	955	938	941	-1.1%	137,700	438億8569万	-1.16%	-	2.69
03/29	952	955	947	952	+0.11%	91,700	443億7539万	-0.37%	-	2.72
03/28	952	954	947	951	-0.05%	96,200	443億2875万	-0.78%	-	2.72
03/27	950	953	948	951	+0.21%	76,500	443億5207万	-1.04%	-	2.72
03/26	945	951	944	949	+0.69%	128,400	442億5879万	-1.56%	-	2.72
03/25	944	948	943	943	0%	107,100	439億5565万	-2.43%	-	2.7
03/22	946	949	943	943	-0.32%	92,300	439億5565万	-2.73%	-	2.7
03/21	949	952	945	946	0%	75,600	440億9556万	-2.63%	-	2.71
03/19	946	951	946	946	0%	51,800	440億9556万	-3.03%	-	2.71
03/18	953	954	945	946	-0.84%	100,100	440億9556万	-3.32%	-	2.71
03/15	951	957	951	954	+0.37%	129,600	444億6866万	-2.9%	-	2.73
03/14	946	950	944	950	+0.53%	114,400	443億543万	-3.65%	-	2.72
03/13	944	947	940	945	+0.11%	120,700	440億7224万	-4.55%	-	2.71
03/12	948	948	944	944	-0.32%	92,800	440億2561万	-5.13%	-	2.7
03/11	949	950	944	947	-0.21%	84,500	441億6552万	-5.3%	-	2.71
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

カッパ・クリエイト（7421）の株価チャート

2013/01/11～2013/06/07

株価推移

開示資料

決算

株式

チャート