カッパ・クリエイト（7421）の株価チャート

2013/10/07

2013/05/16～2013/10/07

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
10/07	926	929	915	915	-1.08%	77,300	426億7312万	-0.87%	-	2.25
10/04	926	929	925	925	-0.43%	51,800	431億3950万	+0.33%	-	2.27
10/03	931	934	927	929	-0.21%	53,000	433億2605万	+0.76%	-	2.28
10/02	937	938	929	931	-0.27%	58,200	434億1932万	+1.09%	-	2.29
10/01	940	940	934	934	-0.69%	60,000	435億3591万	+1.47%	-	2.29
09/30	939	940	934	940	+0.16%	49,000	438億3906万	+2.29%	-	2.31
09/27	940	940	938	939	-0.16%	62,500	437億6910万	+2.23%	-	2.3
09/26	940	940	936	940	+0.16%	53,700	438億3906万	+2.51%	-	2.31
09/25	938	939	935	939	+0.05%	51,500	437億6910万	+2.46%	-	2.3
09/24	930	940	929	938	+0.86%	92,000	437億4578万	+2.51%	-	2.3
09/20	926	930	926	930	+0.49%	66,400	433億7268万	+1.75%	-	2.28
09/19	921	926	920	926	+0.6%	61,600	431億6282万	+1.37%	-	2.27
09/18	922	924	919	920	-0.27%	39,900	429億631万	+0.77%	-	2.26
09/17	925	925	922	923	-0.22%	31,900	430億2290万	+1.04%	-	2.26
09/13	923	925	922	925	+0.33%	85,300	431億1618万	+1.37%	-	2.27
09/12	922	924	920	922	0%	34,900	429億7627万	+1.04%	-	2.26
09/11	923	923	920	922	+0.22%	31,600	429億7627万	+1.04%	-	2.26
09/10	916	923	916	920	+0.33%	51,400	428億8299万	+0.93%	-	2.26
09/09	915	918	913	917	+0.6%	31,200	427億4308万	+0.49%	-	2.25
09/06	915	917	909	911	-0.05%	44,700	424億8658万	-0.11%	-	2.24
09/05	915	915	909	912	-0.16%	29,700	425億989万	-0.05%	-	2.24
09/04	905	913	905	913	+0.55%	24,800	425億7985万	+0.11%	-	2.24
09/03	900	908	900	908	+1%	27,800	423億4666万	-0.44%	-	2.23
09/02	901	904	897	899	-0.11%	47,800	419億2693万	-1.43%	-	2.21
08/30	903	908	900	900	-0.44%	43,900	419億7357万	-1.42%	-	2.21
08/29	903	906	903	904	+0.17%	15,800	421億6011万	-0.99%	-	2.22
08/28	907	908	902	903	-0.82%	33,500	420億9016万	-1.26%	-	2.21
08/27	915	916	910	910	-0.49%	40,700	424億3994万	-0.55%	-	2.23
08/26	920	920	913	915	-0.11%	19,200	426億4981万	-0.05%	-	2.24
08/23	919	919	913	916	+0.33%	21,500	426億9644万	+0.05%	-	2.25
08/22	911	919	910	913	+0.22%	41,300	425億5653万	-0.38%	-	2.24
08/21	915	918	910	911	+0.11%	52,000	424億6326万	-0.6%	-	2.23
08/20	911	916	910	910	-0.16%	30,500	424億1662万	-0.71%	-	2.23
08/19	909	915	909	911	+0.22%	20,300	424億8658万	-0.65%	-	2.23
08/16	910	913	909	909	-0.11%	38,400	423億9330万	-0.87%	-	2.23
08/15	920	920	910	910	-1.03%	63,100	424億3994万	-0.76%	-	2.23
08/14	922	924	919	920	-0.27%	31,700	428億8299万	+0.27%	-	2.26
08/13	917	922	916	922	+0.82%	42,900	429億9959万	+0.55%	-	2.26
08/12	916	917	913	915	-0.11%	22,500	426億4981万	-0.16%	-	2.24
08/09	915	917	909	916	+0.55%	31,900	426億9644万	-0.05%	-	2.25
08/08	912	917	910	911	-0.55%	44,900	424億6326万	-0.6%	-	2.23
08/07	921	921	911	916	-0.7%	45,800	426億9644万	+0.05%	-	2.25
08/06	919	922	913	922	+0.27%	42,700	429億9959万	+0.77%	-	2.26
08/05	918	920	912	920	-0.16%	47,700	428億8299万	+0.49%	-	2.26
08/02	917	921	914	921	+0.71%	39,700	429億5295万	+0.66%	-	2.26
08/01	916	917	906	915	+0.77%	31,600	426億4981万	-0.05%	-	2.24
07/31	910	914	908	908	-1.04%	23,100	423億2334万	-0.71%	-	2.23
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

カッパ・クリエイト（7421）の株価チャート

2013/05/16～2013/10/07

株価推移

開示資料

決算

株式

チャート