カッパ・クリエイト（7421）の株価チャート

2013/07/30

2013/03/06～2013/07/30

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
07/30	905	920	905	917	+1.27%	57,100	427億6640万	+0.22%	-	2.25
07/29	917	919	904	906	-1.31%	75,200	422億3007万	-1.04%	-	2.22
07/26	918	922	917	918	-0.05%	46,900	427億8972万	+0.27%	-	2.25
07/25	922	924	917	918	-0.43%	47,500	428億1304万	+0.33%	-	2.25
07/24	924	924	921	922	-0.16%	25,000	429億9959万	+0.77%	-	2.26
07/23	923	924	920	924	+0.22%	42,800	430億6954万	+1.04%	-	2.27
07/22	923	923	920	922	+0.16%	25,000	429億7627万	+0.93%	-	2.26
07/19	921	923	919	920	-0.11%	62,600	429億631万	+0.99%	-	2.26
07/18	918	921	918	921	+0.27%	45,200	429億5295万	+1.32%	-	2.26
07/17	918	920	917	919	+0.05%	35,500	428億3636万	+1.27%	-	2.25
07/16	918	920	916	918	+0.05%	49,800	428億1304万	+1.44%	-	2.25
07/12	914	918	913	918	+0.38%	36,800	427億8972万	+1.61%	-	2.25
07/11	914	915	911	914	+0.38%	28,800	426億2649万	+1.56%	-	2.24
07/10	917	917	911	911	-0.55%	34,200	424億6326万	+1.28%	-	2.23
07/09	910	916	908	916	+1.05%	59,300	426億9644万	+2.06%	-	2.25
07/08	907	911	906	906	-0.06%	47,400	422億5339万	+1.12%	-	2.22
07/05	906	908	905	907	+0.17%	37,200	422億7671万	+1.28%	-	2.22
07/04	908	911	905	905	-0.06%	44,900	422億675万	+1.23%	-	2.22
07/03	917	917	905	906	-1.25%	107,600	422億3007万	+1.4%	-	2.22
07/02	915	918	908	917	+0.22%	62,900	427億6640万	+2.8%	-	2.25
07/01	919	919	912	915	-0.33%	55,400	426億7312万	+2.69%	-	2.24
06/28	917	920	914	918	+0.16%	91,300	428億1304万	+3.15%	-	2.25
06/27	904	917	901	917	+1.55%	66,900	427億4308万	+3.09%	-	2.25
06/26	918	919	903	903	-1.53%	44,000	420億9016万	+1.63%	-	2.21
06/25	918	920	910	917	-0.22%	52,600	427億4308万	+3.21%	-	2.25
06/24	916	922	907	919	+0.22%	70,600	428億3636万	+3.43%	-	2.25
06/21	906	918	904	917	+0.49%	71,600	427億4308万	+3.21%	-	2.25
06/20	915	916	907	912	-0.49%	42,600	425億3321万	+2.7%	-	2.24
06/19	911	918	905	917	+0.94%	112,100	427億4308万	+3.21%	-	2.25
06/18	895	910	892	908	+2.08%	110,200	423億4666万	+2.14%	-	2.23
06/17	878	892	874	890	+2.18%	99,600	414億8387万	+0.06%	-	2.18
06/14	870	879	865	871	+0.17%	125,900	405億9776万	-2.3%	-	2.14
06/13	873	880	867	869	-0.4%	77,700	405億2781万	-2.69%	-	2.13
06/12	859	878	852	873	+1.28%	136,500	406億9104万	-2.51%	-	2.14
06/11	872	875	859	862	-1.09%	118,700	401億7803万	-3.96%	-	2.11
06/10	858	873	858	871	+2.23%	125,400	406億2108万	-3.11%	-	2.14
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

カッパ・クリエイト（7421）の株価チャート

2013/03/06～2013/07/30

株価推移

開示資料

決算

株式

チャート