カッパ・クリエイト（7421）の株価チャート

2015/01/16

2014/08/18～2015/01/16

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
2015
01/16	1,135	1,135	1,113	1,126	-1.14%	48,700	619億6423万	+2.09%	-	4.65
01/15	1,138	1,146	1,132	1,139	+0.09%	34,900	626億7962万	+3.45%	-	4.71
01/14	1,140	1,148	1,137	1,138	+0.26%	32,900	626億2459万	+3.55%	-	4.7
01/13	1,148	1,148	1,131	1,135	-1.3%	49,400	624億5950万	+3.46%	-	4.69
01/09	1,141	1,150	1,141	1,150	+0.79%	51,600	632億8496万	+5.02%	-	4.75
01/08	1,146	1,148	1,137	1,141	-0.7%	49,300	627億8968万	+4.49%	-	4.72
01/07	1,126	1,149	1,125	1,149	+1.59%	71,900	632億2992万	+5.61%	-	4.75
01/06	1,135	1,145	1,131	1,131	-0.62%	69,100	622億3938万	+4.43%	-	4.68
01/05	1,137	1,147	1,131	1,138	-0.18%	53,400	626億2459万	+5.47%	-	4.7
2014
12/30	1,139	1,144	1,137	1,140	-0.26%	46,700	627億3465万	+6.05%	-	4.71
12/29	1,129	1,147	1,129	1,143	+1.24%	87,800	628億9974万	+6.82%	-	4.72
12/26	1,105	1,130	1,105	1,129	+2.54%	87,800	621億2932万	+5.91%	-	4.67
12/25	1,098	1,101	1,096	1,101	+0.18%	68,600	605億8847万	+3.67%	-	4.55
12/24	1,100	1,100	1,093	1,099	-0.09%	65,700	604億7840万	+3.78%	-	4.54
12/22	1,080	1,100	1,078	1,100	+1.85%	82,000	605億3344万	+4.17%	-	4.55
12/19	1,063	1,080	1,063	1,080	+2.37%	77,300	594億3283万	+2.56%	-	4.46
12/18	1,059	1,061	1,050	1,055	+0.86%	51,200	580億5707万	+0.38%	-	4.36
12/17	1,059	1,060	1,046	1,046	0%	44,000	575億6179万	-0.38%	-	4.32
12/16	1,050	1,054	1,042	1,046	-1.13%	35,600	575億6179万	-0.29%	-	4.32
12/15	1,052	1,068	1,048	1,058	+0.95%	32,500	582億2216万	+0.95%	-	4.37
12/12	1,050	1,057	1,048	1,048	-0.85%	81,200	576億7185万	+0.1%	-	4.33
12/11	1,060	1,068	1,052	1,057	-0.56%	38,300	581億6713万	+1.05%	-	4.37
12/10	1,075	1,077	1,056	1,063	-1.3%	52,500	584億9731万	+1.72%	-	4.39
12/09	1,065	1,077	1,060	1,077	0%	53,600	592億6774万	+3.26%	-	4.45
12/08	1,088	1,088	1,071	1,077	-1.01%	42,800	592億6774万	+3.46%	-	4.45
12/05	1,078	1,090	1,068	1,088	+0.65%	72,700	507億4138万	+4.72%	-	3.72
12/04	1,100	1,105	1,061	1,081	-1.73%	111,600	504億1492万	+4.34%	-	3.69
12/03	1,090	1,100	1,089	1,100	+0.92%	70,500	513億103万	+6.38%	-	3.76
12/02	1,061	1,090	1,061	1,090	+2.83%	100,900	508億3465万	+5.72%	-	3.72
12/01	1,045	1,060	1,043	1,060	+1.44%	114,300	494億3553万	+2.81%	-	3.62
11/28	1,030	1,045	1,030	1,045	+1.46%	60,900	487億3597万	+1.16%	-	3.57
11/27	1,030	1,042	1,028	1,030	-0.29%	67,200	480億3641万	-0.58%	-	3.52
11/26	1,024	1,038	1,023	1,033	+0.88%	98,700	481億7633万	-0.58%	-	3.53
11/25	1,030	1,031	1,024	1,024	-0.58%	65,100	477億5659万	-1.82%	-	3.5
11/21	1,030	1,032	1,028	1,030	0%	61,400	480億3641万	-1.62%	-	3.52
11/20	1,028	1,031	1,028	1,030	+0.19%	85,200	480億3641万	-1.9%	-	3.52
11/19	1,028	1,030	1,026	1,028	0%	91,600	479億4314万	-2.37%	-	3.51
11/18	1,025	1,028	1,024	1,028	+0.19%	79,700	479億4314万	-2.74%	-	3.51
11/17	1,025	1,029	1,025	1,026	-0.1%	64,300	478億4986万	-3.39%	-	3.5
11/14	1,029	1,029	1,025	1,027	0%	86,100	478億9650万	-3.66%	-	3.51
11/13	1,024	1,027	1,023	1,027	+0.29%	67,500	478億9650万	-4.02%	-	3.51
11/12	1,025	1,028	1,023	1,024	-0.19%	97,600	477億5659万	-4.66%	-	3.5
11/11	1,026	1,027	1,020	1,026	0%	74,000	478億4986万	-4.82%	-	3.5
11/10	1,024	1,030	1,024	1,026	-0.1%	89,700	478億4986万	-5.26%	-	3.5
11/07	1,029	1,030	1,024	1,027	-0.19%	84,700	478億9650万	-5.52%	-	3.51
11/06	1,025	1,029	1,023	1,029	+0.39%	157,600	479億8978万	-5.51%	-	3.52
11/05	1,027	1,027	1,022	1,025	+0.1%	323,800	478億323万	-5.96%	-	3.5
11/04	1,025	1,027	1,019	1,024	+0.1%	274,200	477億5659万	-6.14%	-	3.5
10/31	1,025	1,025	1,019	1,023	-0.39%	196,800	477億995万	-6.4%	-	3.49
10/30	1,016	1,027	1,014	1,027	+0.98%	262,100	478億9650万	-6.21%	-	3.51
10/29	1,010	1,018	1,009	1,017	+0.49%	251,200	474億3013万	-7.29%	-	3.47
10/28	1,016	1,018	1,005	1,012	-1.36%	358,500	471億9694万	-7.83%	-	3.46
10/27	1,136	1,146	986	1,026	-7.32%	1,692,900	478億4986万	-6.81%	-	3.5
10/24	1,110	1,112	1,104	1,107	-0.27%	70,500	516億2749万	+0.45%	-	3.78
10/23	1,111	1,115	1,103	1,110	-0.63%	73,900	517億6740万	+0.82%	-	3.79
10/22	1,114	1,118	1,109	1,117	+0.27%	61,600	520億9386万	+1.64%	-	3.82
10/21	1,106	1,115	1,098	1,114	-0.18%	131,800	519億5395万	+1.55%	-	3.81
10/20	1,108	1,117	1,103	1,116	-0.18%	138,800	520億4722万	+1.92%	-	3.81
10/17	1,107	1,121	1,106	1,118	+0.54%	155,500	521億4050万	+2.38%	-	3.82
10/16	1,108	1,118	1,106	1,112	-0.71%	139,500	518億6067万	+2.11%	-	3.8
10/15	1,123	1,124	1,114	1,120	-0.62%	80,000	522億3377万	+3.04%	-	3.83
10/14	1,101	1,129	1,094	1,127	-0.35%	241,600	525億6023万	+3.97%	-	3.85
10/10	1,124	1,133	1,123	1,131	+0.18%	111,900	527億4678万	+4.63%	-	3.86
10/09	1,132	1,132	1,124	1,129	-0.27%	85,200	526億5351万	+4.73%	-	3.86
10/08	1,124	1,137	1,124	1,132	+0.09%	154,600	527億9342万	+5.3%	-	3.87
10/07	1,123	1,135	1,123	1,131	-0.09%	92,800	527億4678万	+5.41%	-	3.86
10/06	1,133	1,135	1,121	1,132	-0.53%	166,900	527億9342万	+5.7%	-	3.87
10/03	1,128	1,139	1,103	1,138	-0.26%	434,100	530億7324万	+6.45%	-	3.89
10/02	1,154	1,188	1,135	1,141	+7.24%	1,393,900	532億1315万	+6.94%	-	3.9
10/01	1,052	1,070	1,052	1,064	+1.33%	63,100	496億2208万	-0.19%	-	3.63
09/30	1,059	1,064	1,050	1,050	-0.85%	58,600	489億6916万	-1.69%	-	3.59
09/29	1,066	1,067	1,055	1,059	-0.38%	51,400	493億8890万	-1.12%	-	3.62
09/26	1,063	1,074	1,060	1,063	-1.48%	73,000	495億7544万	-0.93%	-	3.63
09/25	1,075	1,084	1,064	1,079	+0.94%	134,000	503億2164万	+0.37%	-	3.69
09/24	1,062	1,076	1,061	1,069	+0.56%	97,800	498億5527万	-0.74%	-	3.65
09/22	1,071	1,073	1,055	1,063	-0.75%	76,900	495億7544万	-1.48%	-	3.63
09/19	1,070	1,076	1,058	1,071	+0.28%	122,400	499億4854万	-0.93%	-	3.66
09/18	1,071	1,071	1,063	1,068	+0.28%	71,000	498億863万	-1.39%	-	3.65
09/17	1,075	1,075	1,062	1,065	-0.93%	39,700	496億6872万	-1.84%	-	3.64
09/16	1,059	1,075	1,057	1,075	+1.61%	72,900	501億3509万	-1.1%	-	3.67
09/12	1,060	1,060	1,053	1,058	+0.57%	94,000	493億4226万	-2.85%	-	3.61
09/11	1,058	1,060	1,050	1,052	-0.38%	54,600	490億6243万	-3.57%	-	3.59
09/10	1,043	1,056	1,043	1,056	+1.25%	56,100	492億4898万	-3.47%	-	3.61
09/09	1,051	1,054	1,043	1,043	-0.95%	62,900	486億4270万	-4.84%	-	3.56
09/08	1,054	1,056	1,049	1,053	-0.09%	43,600	491億907万	-4.19%	-	3.6
09/05	1,056	1,057	1,050	1,054	-0.09%	44,400	491億5571万	-4.27%	-	3.6
09/04	1,041	1,056	1,040	1,055	+0.96%	53,700	492億235万	-4.44%	-	3.6
09/03	1,063	1,064	1,043	1,045	-1.69%	107,700	487億3597万	-5.6%	-	3.57
09/02	1,064	1,066	1,060	1,063	-0.47%	53,000	495億7544万	-4.32%	-	3.63
09/01	1,080	1,080	1,065	1,068	-1.48%	61,400	498億863万	-4.13%	-	3.65
08/29	1,086	1,089	1,082	1,084	-1%	46,500	505億5483万	-2.95%	-	3.7
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

カッパ・クリエイト（7421）の株価チャート

2014/08/18～2015/01/16

株価推移

開示資料

決算

株式

チャート