カッパ・クリエイト（7421）の株価チャート

2014/08/28

2014/04/07～2014/08/28

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
08/28	1,078	1,095	1,066	1,095	+1.11%	132,400	510億6784万	-2.14%	-	3.74
08/27	1,109	1,109	1,081	1,083	-2.34%	359,500	505億819万	-3.39%	-	3.7
08/26	1,131	1,131	1,109	1,109	-0.98%	363,800	517億2076万	-1.25%	-	3.79
08/25	1,113	1,132	1,110	1,120	+0.63%	256,100	522億3377万	-0.36%	-	3.82
08/22	1,119	1,119	1,111	1,113	-0.45%	139,400	519億731万	-1.07%	-	3.8
08/21	1,117	1,120	1,116	1,118	+0.09%	117,600	521億4050万	-0.71%	-	3.82
08/20	1,117	1,119	1,116	1,117	-0.09%	80,900	520億9386万	-0.8%	-	3.81
08/19	1,120	1,120	1,116	1,118	-0.09%	96,500	521億4050万	-0.53%	-	3.82
08/18	1,120	1,124	1,118	1,119	-0.18%	65,200	521億8713万	-0.27%	-	3.82
08/15	1,126	1,126	1,118	1,121	-0.53%	110,200	522億8041万	+0.18%	-	3.83
08/14	1,121	1,127	1,118	1,127	+0.54%	70,700	525億6023万	+0.9%	-	3.85
08/13	1,121	1,128	1,118	1,121	+0.09%	71,200	522億8041万	+0.54%	-	3.83
08/12	1,117	1,123	1,117	1,120	+0.36%	49,800	522億3377万	+0.63%	-	3.82
08/11	1,115	1,127	1,113	1,116	+0.45%	85,900	520億4722万	+0.45%	-	3.81
08/08	1,118	1,123	1,110	1,111	-0.63%	65,400	518億1404万	+0.18%	-	3.79
08/07	1,102	1,122	1,102	1,118	+1.18%	64,400	521億4050万	+0.99%	-	3.82
08/06	1,118	1,121	1,100	1,105	-1.6%	122,900	515億3421万	+0.09%	-	3.77
08/05	1,111	1,132	1,111	1,123	+1.35%	93,200	523億7368万	+1.81%	-	3.83
08/04	1,118	1,119	1,108	1,108	-0.89%	69,100	516億7412万	+0.64%	-	3.78
08/01	1,128	1,128	1,116	1,118	-1.24%	77,100	521億4050万	+1.82%	-	3.82
07/31	1,137	1,139	1,132	1,132	-0.61%	66,900	527億9342万	+3.38%	-	3.87
07/30	1,140	1,140	1,135	1,139	+0.09%	100,000	531億1988万	+4.5%	-	3.89
07/29	1,140	1,141	1,137	1,138	-0.18%	41,900	530億7324万	+4.79%	-	3.89
07/28	1,144	1,144	1,138	1,140	-0.35%	132,000	531億6652万	+5.56%	-	3.89
07/25	1,135	1,145	1,132	1,144	-0.09%	100,700	533億5307万	+6.42%	-	3.91
07/24	1,135	1,145	1,133	1,145	+1.24%	163,600	533億9970万	+7.11%	-	3.91
07/23	1,133	1,135	1,128	1,131	-0.18%	54,700	527億4678万	+6.3%	-	3.86
07/22	1,141	1,150	1,128	1,133	-0.79%	94,100	528億4006万	+7.09%	-	3.87
07/18	1,127	1,149	1,127	1,142	+0.35%	139,300	532億5979万	+8.45%	-	3.9
07/17	1,133	1,157	1,123	1,138	+1.97%	270,100	530億7324万	+8.69%	-	3.89
07/16	1,080	1,116	1,073	1,116	+4.69%	321,100	520億4722万	+7.2%	-	3.81
07/15	1,070	1,071	1,066	1,066	-0.19%	33,900	497億1536万	+2.9%	-	3.64
07/14	1,063	1,070	1,061	1,068	+0.47%	36,700	498億863万	+3.39%	-	3.65
07/11	1,061	1,063	1,053	1,063	-0.28%	69,500	495億7544万	+3.2%	-	3.63
07/10	1,077	1,077	1,066	1,066	-0.19%	54,000	497億1536万	+3.8%	-	3.64
07/09	1,072	1,074	1,062	1,068	-0.84%	63,200	498億863万	+4.3%	-	3.65
07/08	1,077	1,080	1,073	1,077	0%	69,000	502億2837万	+5.48%	-	3.68
07/07	1,077	1,080	1,072	1,077	+0.56%	74,500	502億2837万	+5.8%	-	3.68
07/04	1,055	1,073	1,055	1,071	+1.71%	91,300	499億4854万	+5.62%	-	3.66
07/03	1,051	1,063	1,049	1,053	+0.29%	88,100	491億907万	+4.15%	-	3.6
07/02	1,079	1,080	1,048	1,050	-2.6%	136,900	489億6916万	+4.17%	-	3.59
07/01	1,055	1,080	1,054	1,078	+2.37%	139,200	502億7500万	+7.16%	-	3.68
06/30	1,048	1,054	1,046	1,053	+0.67%	103,700	491億907万	+5.09%	-	3.6
06/27	1,039	1,048	1,038	1,046	+1.16%	101,300	487億8261万	+4.7%	-	3.57
06/26	1,029	1,038	1,029	1,034	+0.88%	88,900	482億2296万	+3.82%	-	3.53
06/25	1,020	1,028	1,020	1,025	+0.49%	82,900	478億323万	+3.12%	-	3.5
06/24	1,011	1,020	1,011	1,020	+1.19%	77,700	475億7004万	+2.93%	-	3.48
06/23	1,008	1,010	1,006	1,008	+0.3%	55,400	470億1039万	+2.02%	-	3.44
06/20	1,000	1,005	999	1,005	+0.5%	61,000	468億7048万	+1.93%	-	3.43
06/19	1,000	1,000	999	1,000	0%	51,100	466億3730万	+1.52%	-	3.41
06/18	999	1,000	998	1,000	+0.2%	43,100	466億3730万	+1.63%	-	3.41
06/17	996	998	994	998	+0.4%	39,700	465億4402万	+1.63%	-	3.41
06/16	995	997	993	994	0%	26,800	463億5747万	+1.22%	-	3.39
06/13	995	996	993	994	+0.1%	74,500	463億5747万	+1.33%	-	3.39
06/12	990	993	990	993	0%	17,700	463億1083万	+1.33%	-	3.39
06/11	990	993	990	993	+0.3%	29,500	463億1083万	+1.33%	-	3.39
06/10	993	994	988	990	-0.2%	31,000	461億7092万	+1.12%	-	3.38
06/09	995	996	991	992	-0.3%	25,200	462億6420万	+1.33%	-	3.39
06/06	991	995	989	995	+0.4%	52,700	464億411万	+1.63%	-	3.4
06/05	990	991	985	991	+0.2%	26,500	462億1756万	+1.23%	-	3.38
06/04	989	991	986	989	0%	37,000	461億2428万	+1.12%	-	3.38
06/03	991	991	988	989	-0.2%	35,900	461億2428万	+1.12%	-	3.38
06/02	992	992	988	991	+0.1%	44,200	462億1756万	+1.33%	-	3.38
05/30	990	993	989	990	+0.3%	55,000	461億7092万	+1.23%	-	3.38
05/29	990	990	986	987	-0.3%	40,400	460億3101万	+0.92%	-	3.37
05/28	988	990	984	990	+0.71%	45,800	461億7092万	+1.23%	-	3.38
05/27	986	988	980	983	-0.3%	22,400	458億4446万	+0.51%	-	3.35
05/26	978	986	975	986	+1.23%	44,100	459億8437万	+0.82%	-	3.36
05/23	965	974	965	974	+1.04%	23,800	454億2473万	-0.41%	-	3.32
05/22	954	965	954	964	+1.15%	30,400	449億5835万	-1.43%	-	3.29
05/21	953	954	951	953	-0.31%	32,000	444億4534万	-2.66%	-	3.25
05/20	960	962	956	956	-0.52%	31,200	445億8525万	-2.45%	-	3.26
05/19	963	965	959	961	-0.21%	30,200	448億1844万	-2.14%	-	3.28
05/16	970	971	961	963	-0.93%	46,300	449億1171万	-2.03%	-	3.28
05/15	973	973	970	972	-0.21%	29,300	453億3145万	-1.12%	-	3.31
05/14	976	976	972	974	-0.2%	17,500	454億2473万	-0.92%	-	3.32
05/13	976	980	971	976	+0.1%	26,500	455億1800万	-0.81%	-	3.33
05/12	981	981	975	975	-0.61%	25,900	454億7136万	-0.91%	-	3.32
05/09	980	983	976	981	+0.2%	27,200	457億5119万	-0.3%	-	3.35
05/08	977	982	977	979	+0.31%	32,100	456億5791万	-0.51%	-	3.34
05/07	986	986	976	976	-1.21%	50,300	455億1800万	-0.91%	-	3.33
05/02	987	988	984	988	-0.2%	19,900	460億7765万	+0.3%	-	3.37
05/01	982	990	982	990	+0.41%	33,000	461億7092万	+0.51%	-	3.38
04/30	987	988	984	986	0%	26,900	459億8437万	+0.2%	-	3.36
04/28	988	988	982	986	-0.2%	26,800	459億8437万	+0.2%	-	3.36
04/25	990	990	987	988	-0.1%	47,600	460億7765万	+0.51%	-	3.37
04/24	985	990	985	989	+0.3%	29,600	461億2428万	+0.82%	-	3.37
04/23	988	991	986	986	+0.31%	41,900	459億8437万	+0.72%	-	3.36
04/22	989	989	981	983	-0.3%	26,600	458億4446万	+0.51%	-	3.35
04/21	988	991	984	986	-0.4%	25,700	459億8437万	+1.13%	-	3.36
04/18	981	990	978	990	+0.81%	55,000	461億7092万	+1.75%	-	3.38
04/17	986	989	982	982	-0.61%	33,900	457億9782万	+1.13%	-	3.35
04/16	984	988	982	988	+0.41%	45,700	460億7765万	+1.96%	-	3.37
04/15	983	988	983	984	+0.1%	34,200	458億9110万	+1.76%	-	3.36
04/14	988	992	982	983	-0.51%	38,500	458億4446万	+1.87%	-	3.35
04/11	984	995	980	988	-0.1%	120,100	460億7765万	+2.6%	-	3.37
04/10	984	990	984	989	+0.51%	56,400	461億2428万	+2.91%	-	3.37
04/09	970	992	967	984	+1.03%	128,700	458億9110万	+2.61%	-	3.36
04/08	982	984	973	974	-0.81%	42,800	454億2473万	+1.78%	-	3.32
04/07	981	988	981	982	-0.41%	33,200	457億9782万	+2.94%	-	3.35

カッパ・クリエイト（7421）の株価チャート

2014/04/07～2014/08/28

株価推移

開示資料

決算

株式

チャート