カッパ・クリエイト（7421）の株価チャート

2014/05/07

2013/12/04～2014/05/07

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
05/07	986	986	976	976	-1.21%	50,300	455億1800万	-0.91%	-	-
05/02	987	988	984	988	-0.2%	19,900	460億7765万	+0.3%	-	-
05/01	982	990	982	990	+0.41%	33,000	461億7092万	+0.51%	-	-
04/30	987	988	984	986	0%	26,900	459億8437万	+0.2%	-	-
04/28	988	988	982	986	-0.2%	26,800	459億8437万	+0.2%	-	-
04/25	990	990	987	988	-0.1%	47,600	460億7765万	+0.51%	-	-
04/24	985	990	985	989	+0.3%	29,600	461億2428万	+0.82%	-	-
04/23	988	991	986	986	+0.31%	41,900	459億8437万	+0.72%	-	-
04/22	989	989	981	983	-0.3%	26,600	458億4446万	+0.51%	-	-
04/21	988	991	984	986	-0.4%	25,700	459億8437万	+1.13%	-	-
04/18	981	990	978	990	+0.81%	55,000	461億7092万	+1.75%	-	-
04/17	986	989	982	982	-0.61%	33,900	457億9782万	+1.13%	-	-
04/16	984	988	982	988	+0.41%	45,700	460億7765万	+1.96%	-	-
04/15	983	988	983	984	+0.1%	34,200	458億9110万	+1.76%	-	-
04/14	988	992	982	983	-0.51%	38,500	458億4446万	+1.87%	-	-
04/11	984	995	980	988	-0.1%	120,100	460億7765万	+2.6%	-	-
04/10	984	990	984	989	+0.51%	56,400	461億2428万	+2.91%	-	-
04/09	970	992	967	984	+1.03%	128,700	458億9110万	+2.61%	-	-
04/08	982	984	973	974	-0.81%	42,800	454億2473万	+1.78%	-	-
04/07	981	988	981	982	-0.41%	33,200	457億9782万	+2.94%	-	-
04/04	974	988	972	986	+1.23%	63,200	459億8437万	+3.46%	-	-
04/03	981	983	973	974	-0.61%	73,800	454億2473万	+2.42%	-	-
04/02	990	991	980	980	-1.01%	68,700	457億455万	+3.16%	-	-
04/01	985	991	984	990	+0.51%	62,500	461億7092万	+4.21%	-	-
03/31	985	988	979	985	-0.1%	62,600	459億3774万	+3.79%	-	-
03/28	981	986	977	986	+0.51%	84,600	459億8437万	+3.79%	-	-
03/27	976	984	972	981	+0.41%	85,700	457億5119万	+3.26%	-	-
03/26	977	981	973	977	+0.51%	108,500	455億6464万	+2.84%	-	-
03/25	968	985	967	972	+0.52%	129,700	453億3145万	+2.21%	-	-
03/24	937	972	937	967	+3.42%	163,800	450億9826万	+1.68%	-	-
03/20	941	950	935	935	-0.64%	75,100	436億587万	-1.79%	-	-
03/19	941	957	940	941	-1.16%	54,500	438億8569万	-1.36%	-	-
03/18	933	958	928	952	+2.59%	123,100	443億9870万	-0.31%	-	-
03/17	929	933	923	928	0%	81,200	432億7941万	-3.03%	-	-
03/14	927	936	920	928	-0.32%	133,900	432億7941万	-3.13%	-	-
03/13	935	935	930	931	+0.11%	44,000	434億1932万	-3.02%	-	-
03/12	940	940	930	930	-1.06%	46,000	433億7268万	-3.23%	-	-
03/11	944	949	939	940	+0.21%	97,400	438億3906万	-2.39%	-	-
03/10	935	943	929	938	+0.43%	78,600	437億4578万	-2.7%	-	-
03/07	938	938	930	934	-0.32%	46,700	435億5923万	-3.41%	-	-
03/06	932	940	930	937	+0.54%	53,200	436億9915万	-3.3%	-	-
03/05	943	945	930	932	-0.75%	85,500	434億6596万	-4.12%	-	-
03/04	914	944	912	939	+2.51%	108,300	437億9242万	-3.59%	-	-
03/03	926	927	905	916	-2.35%	100,100	427億1976万	-6.15%	-	-
03/01	株式分割 1→2
02/28	940	943	926	938	-0.11%	127,100	437億4578万	-4.19%	-	2.3
02/27	944	945	938	939	-0.53%	102,200	437億9242万	-4.28%	-	2.31
02/26	950	954	931	944	-3.53%	271,100	440億2561万	-4.07%	-	2.32
02/25	989	989	976	979	-1.01%	290,800	456億3459万	-0.86%	-	2.4
02/24	989	992	986	989	0%	200,900	461億97万	-0.05%	-	2.43
02/21	990	992	985	989	+0.05%	112,400	461億97万	-0.15%	-	2.43
02/20	990	993	984	988	-0.25%	80,400	460億7765万	-0.2%	-	2.42
02/19	988	994	983	991	+0.05%	71,200	461億9424万	-0.05%	-	2.43
02/18	986	991	982	990	+0.35%	124,900	461億7092万	-0.1%	-	2.43
02/17	983	990	982	987	+0.25%	77,200	460億769万	-0.45%	-	2.42
02/14	980	988	976	984	+0.61%	138,500	458億9110万	-0.81%	-	2.42
02/13	985	989	975	978	-0.71%	114,400	456億1127万	-1.61%	-	2.4
02/12	990	997	983	985	-0.15%	136,700	459億3774万	-1.01%	-	2.42
02/10	976	990	975	987	+2.18%	139,500	460億769万	-0.95%	-	2.42
02/07	968	970	958	966	+0.21%	160,700	450億2831万	-3.06%	-	2.37
02/06	976	990	963	964	-1.28%	162,100	449億3503万	-3.36%	-	2.36
02/05	969	982	964	976	+1.93%	123,300	455億1800万	-2.2%	-	2.4
02/04	975	978	953	958	-3.04%	204,300	446億5521万	-3.96%	-	2.35
02/03	995	995	987	988	-0.75%	98,500	460億5433万	-0.95%	-	2.42
01/31	998	1,003	987	995	-0.1%	126,700	464億411万	-0.1%	-	2.44
01/30	996	998	989	996	-0.2%	137,400	464億5075万	+0.1%	-	2.44
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

カッパ・クリエイト（7421）の株価チャート

2013/12/04～2014/05/07

株価推移

開示資料

決算

株式

チャート