カッパ・クリエイト（7421）の株価チャート

2014/01/29

2013/08/29～2014/01/29

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
2014
01/29	988	998	988	998	+1.27%	85,000	465億4402万	+0.4%	-	2.45
01/28	997	998	986	986	-0.4%	99,100	459億6105万	-0.66%	-	2.42
01/27	991	1,000	983	990	-0.5%	141,100	461億4760万	-0.15%	-	2.43
01/24	999	999	991	995	-0.55%	162,000	463億8079万	+0.56%	-	2.44
01/23	1,010	1,010	1,000	1,000	-1.04%	86,200	466億3730万	+1.32%	-	2.45
01/22	1,014	1,016	999	1,011	-0.39%	134,700	471億2699万	+2.59%	-	2.48
01/21	1,019	1,020	1,013	1,015	-0.2%	82,400	473億1354万	+3.31%	-	2.49
01/20	1,013	1,018	1,013	1,017	+0.44%	70,500	474億681万	+3.83%	-	2.49
01/17	1,006	1,014	1,003	1,012	+0.55%	88,600	471億9694万	+3.69%	-	2.48
01/16	1,005	1,018	1,005	1,007	+0.15%	138,100	469億4044万	+3.44%	-	2.47
01/15	990	1,005	987	1,005	+2.34%	152,300	468億7048万	+3.61%	-	2.47
01/14	990	990	981	982	-1.36%	168,900	457億9782万	+1.45%	-	2.41
01/10	1,015	1,016	979	996	-2.35%	328,200	464億2743万	+2.95%	-	2.44
01/09	1,025	1,025	1,016	1,020	-0.54%	107,200	475億4672万	+5.65%	-	2.5
01/08	1,012	1,025	1,010	1,025	+1.59%	146,500	478億323万	+6.55%	-	2.52
01/07	1,004	1,010	1,001	1,009	+0.6%	129,900	470億5703万	+5.32%	-	2.48
01/06	998	1,005	998	1,003	+0.7%	185,100	467億7721万	+5.03%	-	2.46
2013
12/30	990	997	990	996	+0.61%	122,100	464億5075万	+4.62%	-	2.44
12/27	980	990	980	990	+1.12%	121,800	461億7092万	+4.32%	-	2.43
12/26	964	980	961	979	+1.98%	161,900	456億5791万	+3.38%	-	2.4
12/25	959	963	958	960	+0.1%	107,300	447億7180万	+1.59%	-	2.36
12/24	963	964	956	959	-0.47%	110,100	447億2517万	+1.59%	-	2.35
12/20	953	964	953	964	+0.63%	97,100	449億3503万	+2.28%	-	2.36
12/19	970	970	955	958	-1.29%	156,200	446億5521万	+1.86%	-	2.35
12/18	960	970	959	970	+1.2%	156,800	452億3818万	+3.3%	-	2.38
12/17	948	959	948	959	+0.89%	150,900	447億185万	+2.29%	-	2.35
12/16	947	950	947	950	+0.37%	133,100	443億543万	+1.6%	-	2.33
12/13	948	950	945	947	+0.05%	172,200	441億4220万	+1.34%	-	2.32
12/12	946	948	945	946	+0.05%	50,700	441億1888万	+1.5%	-	2.32
12/11	947	950	945	946	-0.21%	82,400	440億9556万	+1.56%	-	2.32
12/10	945	948	943	948	+0.42%	84,500	441億8884万	+1.99%	-	2.33
12/09	944	945	942	944	+0.43%	48,400	440億229万	+1.67%	-	2.32
12/06	943	948	936	940	+0.97%	108,900	438億1574万	+1.35%	-	2.31
12/05	935	940	931	931	-0.53%	69,900	433億9600万	+0.49%	-	2.28
12/04	943	944	936	936	-1.11%	77,900	436億2919万	+1.14%	-	2.3
12/03	948	955	946	946	-0.21%	141,400	441億1888万	+2.38%	-	2.32
12/02	963	963	926	948	-1.76%	333,900	442億1216万	+2.71%	-	2.33
11/29	929	998	928	965	+3.82%	539,300	450億499万	+4.66%	-	2.37
11/28	930	932	929	930	-0.21%	56,300	433億4937万	+1.03%	-	2.28
11/27	930	932	930	932	+0.05%	44,300	434億4264万	+1.36%	-	2.29
11/26	931	931	927	931	0%	54,900	434億1932万	+1.31%	-	2.29
11/25	929	931	928	931	+0.27%	48,800	434億1932万	+1.42%	-	2.29
11/22	931	932	929	929	-0.11%	51,300	433億273万	+1.14%	-	2.28
11/21	930	930	927	930	+0.11%	47,100	433億4937万	+1.25%	-	2.28
11/20	926	930	926	929	+0.27%	46,600	433億273万	+1.25%	-	2.28
11/19	923	928	920	926	+0.38%	85,400	431億8613万	+0.98%	-	2.27
11/18	920	923	917	923	+0.27%	57,800	430億2290万	+0.6%	-	2.26
11/15	920	920	916	920	+0.22%	63,300	429億631万	+0.44%	-	2.26
11/14	919	921	916	918	+0.05%	47,200	428億1304万	+0.33%	-	2.25
11/13	918	920	916	918	-0.05%	47,500	427億8972万	+0.38%	-	2.25
11/12	914	918	913	918	+0.44%	66,900	428億1304万	+0.44%	-	2.25
11/11	910	914	910	914	+0.55%	42,500	426億2649万	0%	-	2.24
11/08	910	914	908	909	-0.05%	48,800	423億9330万	-0.66%	-	2.23
11/07	915	916	909	910	-0.44%	46,800	424億1662万	-0.71%	-	2.23
11/06	909	916	909	914	+0.5%	43,600	426億317万	-0.38%	-	2.24
11/05	912	915	907	909	-0.27%	93,400	423億9330万	-0.98%	-	2.23
11/01	915	917	910	912	-0.44%	81,700	425億989万	-0.82%	-	2.24
10/31	915	918	914	916	+0.05%	37,400	426億9644万	-0.49%	-	2.25
10/30	917	919	915	915	0%	52,700	426億7312万	-0.65%	-	2.25
10/29	919	919	915	915	-0.33%	36,400	426億7312万	-0.76%	-	2.25
10/28	918	921	915	918	+0.49%	44,600	428億1304万	-0.43%	-	2.25
10/25	921	921	908	914	-0.76%	105,200	426億317万	-1.03%	-	2.24
10/24	916	923	915	921	+0.49%	45,200	429億2963万	-0.27%	-	2.26
10/23	922	924	916	916	-0.54%	50,200	427億1976万	-0.76%	-	2.25
10/22	919	923	918	921	+0.33%	32,200	429億5295万	-0.22%	-	2.26
10/21	921	923	915	918	-0.33%	60,300	428億1304万	-0.54%	-	2.25
10/18	919	925	919	921	+0.16%	46,800	429億5295万	-0.32%	-	2.26
10/17	923	925	916	920	-0.33%	59,400	428億8299万	-0.49%	-	2.26
10/16	918	923	915	923	+0.49%	52,300	430億2290万	-0.05%	-	2.26
10/15	916	923	915	918	+0.16%	48,300	428億1304万	-0.54%	-	2.25
10/11	908	917	906	917	+1.1%	82,700	427億4308万	-0.7%	-	2.25
10/10	897	907	897	907	+1.28%	61,800	422億7671万	-1.79%	-	2.22
10/09	899	899	891	895	-0.17%	88,300	417億4038万	-3.03%	-	2.2
10/08	902	902	888	897	-2.02%	169,500	418億1033万	-2.87%	-	2.2
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

カッパ・クリエイト（7421）の株価チャート

2013/08/29～2014/01/29

株価推移

開示資料

決算

株式

チャート