カッパ・クリエイト（7421）の株価チャート

2016/01/29

2015/08/31～2016/01/29

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
2016
01/29	1,198	1,227	1,192	1,220	+2.69%	141,300	602億8578万	+2.69%	11.23	3.38
01/28	1,193	1,194	1,181	1,188	-0.5%	58,400	587億451万	0%	10.93	3.29
01/27	1,184	1,195	1,175	1,194	+2.05%	60,500	590億100万	+0.51%	10.99	3.31
01/26	1,177	1,182	1,166	1,170	-1.35%	61,000	578億1505万	-1.6%	10.77	3.24
01/25	1,177	1,188	1,159	1,186	+3.4%	92,300	586億568万	-0.42%	10.92	3.28
01/22	1,107	1,147	1,102	1,147	+5.71%	113,600	566億7852万	-3.69%	10.56	3.18
01/21	1,152	1,165	1,083	1,085	-7.03%	244,800	536億1481万	-9.05%	9.99	3
01/20	1,183	1,202	1,166	1,167	-1.27%	184,100	576億6681万	-2.51%	10.74	3.23
01/19	1,191	1,199	1,176	1,182	-0.59%	78,500	584億803万	-1.42%	10.88	3.27
01/18	1,184	1,196	1,176	1,189	-1.25%	90,500	587億5393万	-1%	10.94	3.29
01/15	1,210	1,219	1,197	1,204	-0.08%	76,400	594億9515万	0%	11.08	3.33
01/14	1,187	1,206	1,181	1,205	+0.75%	117,000	595億4456万	-0.08%	11.09	3.34
01/13	1,199	1,204	1,191	1,196	+1.18%	91,300	590億9983万	-0.91%	11.01	3.31
01/12	1,197	1,208	1,181	1,182	-1.5%	108,300	584億803万	-2.23%	10.88	3.27
01/08	1,195	1,210	1,193	1,200	+0.08%	116,100	592億9749万	-0.91%	11.05	3.32
01/07	1,200	1,215	1,194	1,199	-0.66%	85,700	592億4807万	-1.24%	11.04	3.32
01/06	1,213	1,220	1,199	1,207	-0.25%	93,300	596億4339万	-0.66%	11.11	3.34
01/05	1,200	1,214	1,191	1,210	+1%	110,000	597億9163万	-0.41%	11.14	3.35
01/04	1,206	1,208	1,196	1,198	-0.66%	69,300	591億9866万	-1.4%	11.03	3.32
2015
12/30	1,200	1,207	1,199	1,206	+0.58%	52,000	595億9398万	-0.74%	11.09	3.34
12/29	1,199	1,207	1,188	1,199	+0.25%	70,500	592億4807万	-1.32%	11.03	3.32
12/28	1,193	1,198	1,177	1,196	+1.01%	65,000	590億9983万	-1.48%	11	3.31
12/25	1,198	1,198	1,180	1,184	-0.75%	129,200	585億686万	-2.55%	10.89	3.28
12/24	1,209	1,210	1,193	1,193	-0.91%	77,600	589億5159万	-1.81%	10.97	3.3
12/22	1,207	1,209	1,201	1,204	-0.25%	62,900	594億9515万	-0.91%	11.08	3.33
12/21	1,200	1,214	1,194	1,207	+0.5%	96,900	596億4339万	-0.66%	11.1	3.34
12/18	1,216	1,226	1,200	1,201	-1.56%	120,500	593億4690万	-1.07%	11.05	3.32
12/17	1,210	1,224	1,202	1,220	+1.75%	108,900	602億8578万	+0.41%	11.22	3.38
12/16	1,206	1,209	1,188	1,199	+0.67%	113,300	592億4807万	-1.24%	11.03	3.32
12/15	1,193	1,209	1,188	1,191	+0.08%	92,600	588億5276万	-1.98%	10.96	3.3
12/14	1,184	1,194	1,170	1,190	+0.17%	121,200	588億334万	-2.14%	10.95	3.29
12/11	1,204	1,219	1,187	1,188	-2.06%	280,200	587億451万	-2.3%	10.93	3.29
12/10	1,235	1,241	1,213	1,213	-2.65%	112,500	599億3988万	-0.33%	11.16	3.36
12/09	1,263	1,263	1,238	1,246	-1.35%	134,500	615億7056万	+2.47%	11.46	3.45
12/08	1,255	1,268	1,253	1,263	+0.88%	70,200	624億1061万	+4.04%	11.62	3.49
12/07	1,248	1,269	1,248	1,252	+1.13%	108,200	618億6705万	+3.39%	11.52	3.46
12/04	1,235	1,242	1,227	1,238	+0.16%	103,000	611億7524万	+2.48%	11.39	3.43
12/03	1,242	1,248	1,224	1,236	-0.48%	60,700	610億7641万	+2.4%	11.37	3.42
12/02	1,259	1,265	1,238	1,242	-1.19%	102,800	613億7290万	+3.07%	11.42	3.44
12/01	1,250	1,259	1,242	1,257	+0.96%	101,800	621億1412万	+4.49%	11.56	3.48
11/30	1,206	1,250	1,206	1,245	+3.32%	195,200	615億2114万	+3.66%	11.45	3.44
11/27	1,200	1,206	1,199	1,205	+0.67%	79,500	595億4456万	+0.5%	11.08	3.33
11/26	1,200	1,206	1,197	1,197	-0.25%	93,000	591億4924万	-0.17%	11.01	3.31
11/25	1,204	1,210	1,198	1,200	0%	125,900	592億9749万	+0.08%	11.04	3.32
11/24	1,200	1,204	1,194	1,200	+0.5%	100,700	592億9749万	0%	11.04	3.32
11/20	1,205	1,208	1,190	1,194	-0.33%	143,700	590億100万	-0.5%	10.98	3.3
11/19	1,203	1,208	1,194	1,198	+0.34%	71,900	591億9866万	-0.17%	11.02	3.31
11/18	1,200	1,208	1,193	1,194	-0.25%	90,200	590億100万	-0.58%	10.98	3.3
11/17	1,199	1,201	1,192	1,197	+0.42%	80,100	591億4924万	-0.33%	11.01	3.31
11/16	1,193	1,195	1,180	1,192	-0.5%	95,600	589億217万	-0.83%	10.96	3.3
11/13	1,210	1,214	1,195	1,198	-1.16%	134,800	591億9866万	-0.42%	11.02	3.31
11/12	1,210	1,227	1,206	1,212	+0.41%	107,200	598億9046万	+0.75%	11.15	3.35
11/11	1,212	1,218	1,198	1,207	-0.17%	155,600	596億4339万	+0.33%	11.1	3.34
11/10	1,219	1,227	1,198	1,209	-1.06%	154,300	597億4222万	+0.33%	11.12	3.34
11/09	1,208	1,229	1,206	1,222	+1.5%	103,000	603億8461万	+1.33%	11.24	3.38
11/06	1,206	1,211	1,198	1,204	+0.08%	106,300	594億9515万	-0.25%	11.08	3.33
11/05	1,193	1,208	1,191	1,203	+1.01%	71,000	594億4573万	-0.41%	11.07	3.33
11/04	1,195	1,206	1,189	1,191	+0.68%	98,300	588億5276万	-1.33%	10.96	3.3
11/02	1,196	1,196	1,183	1,183	-1.09%	91,700	584億5744万	-2.15%	10.88	3.27
10/30	1,184	1,211	1,181	1,196	+0.5%	154,700	590億9983万	-1.32%	11	3.31
10/29	1,208	1,208	1,190	1,190	-1.16%	108,200	588億334万	-2.06%	10.95	3.29
10/28	1,196	1,208	1,193	1,204	+0.84%	93,200	594億9515万	-1.15%	11.08	3.33
10/27	1,196	1,204	1,192	1,194	0%	74,600	590億100万	-2.21%	10.98	3.3
10/26	1,205	1,206	1,193	1,194	-0.91%	89,700	590億100万	-2.45%	10.98	3.3
10/23	1,202	1,214	1,192	1,205	+1.18%	110,600	595億4456万	-1.87%	11.08	3.33
10/22	1,200	1,206	1,191	1,191	-1.08%	90,500	588億5276万	-3.25%	10.96	3.3
10/21	1,200	1,210	1,198	1,204	+0.17%	67,600	594億9515万	-2.51%	11.08	3.33
10/20	1,211	1,216	1,200	1,202	-0.5%	64,900	593億9632万	-2.91%	11.06	3.33
10/19	1,210	1,219	1,204	1,208	+0.67%	97,100	596億9281万	-2.74%	11.11	3.34
10/16	1,214	1,215	1,196	1,200	-0.74%	109,300	592億9749万	-3.54%	11.04	3.32
10/15	1,202	1,218	1,200	1,209	+0.08%	75,300	597億4222万	-3.2%	11.12	3.34
10/14	1,209	1,212	1,193	1,208	0%	111,000	596億9281万	-3.59%	11.11	3.34
10/13	1,220	1,220	1,205	1,208	-0.82%	82,100	596億9281万	-3.97%	11.11	3.34
10/09	1,225	1,225	1,206	1,218	+0.41%	98,100	601億8695万	-3.49%	11.2	3.37
10/08	1,210	1,238	1,203	1,213	+1.08%	190,200	599億3988万	-4.26%	11.16	3.36
10/07	1,212	1,216	1,193	1,200	-0.41%	168,500	592億9749万	-5.66%	11.04	3.32
10/06	1,264	1,264	1,205	1,205	-3.91%	215,800	595億4456万	-5.71%	11.08	3.33
10/05	1,241	1,265	1,238	1,254	+1.05%	89,900	619億6588万	-2.26%	11.54	3.47
10/02	1,260	1,260	1,228	1,241	-0.08%	70,700	613億2349万	-3.35%	11.42	3.43
10/01	1,236	1,247	1,221	1,242	+0.98%	87,100	613億7290万	-3.27%	11.42	3.44
09/30	1,197	1,233	1,191	1,230	+2.76%	139,800	607億7993万	-4.28%	11.31	3.4
09/29	1,210	1,210	1,171	1,197	-1.89%	266,700	591億4924万	-7.14%	11.01	3.31
09/28	1,259	1,260	1,212	1,220	-4.39%	264,300	602億8578万	-5.79%	11.22	3.37
09/25	1,263	1,278	1,262	1,276	+1.11%	164,500	630億5300万	-2%	11.73	3.53
09/24	1,265	1,284	1,262	1,262	-1.02%	187,900	623億6119万	-3.59%	11.61	3.49
09/18	1,266	1,299	1,261	1,275	+0.87%	152,100	630億358万	-3.19%	11.73	3.53
09/17	1,279	1,283	1,258	1,264	-1.17%	119,700	624億6002万	-4.6%	11.62	3.5
09/16	1,289	1,290	1,270	1,279	0%	90,100	632億124万	-3.98%	11.76	3.54
09/15	1,300	1,306	1,277	1,279	-1.31%	102,100	632億124万	-4.48%	11.76	3.54
09/14	1,294	1,334	1,294	1,296	+0.08%	103,300	640億4129万	-3.64%	11.92	3.58
09/11	1,251	1,308	1,251	1,295	+1.57%	148,500	639億9187万	-3.93%	11.91	3.58
09/10	1,270	1,284	1,258	1,275	-0.7%	71,900	630億358万	-5.56%	11.73	3.53
09/09	1,304	1,308	1,271	1,284	+1.1%	111,300	634億4831万	-5.03%	11.81	3.55
09/08	1,318	1,322	1,261	1,270	-3.79%	95,600	627億5651万	-6.13%	11.68	3.51
09/07	1,302	1,321	1,290	1,320	+0.15%	76,300	652億2724万	-2.65%	12.14	3.65
09/04	1,312	1,322	1,299	1,318	+0.08%	119,900	651億2841万	-2.73%	12.12	3.65
09/03	1,332	1,354	1,311	1,317	-0.75%	101,800	650億7899万	-2.8%	12.11	3.64
09/02	1,300	1,360	1,290	1,327	+0.08%	170,900	655億7314万	-1.85%	12.2	3.67
09/01	1,359	1,364	1,323	1,326	-2.43%	101,300	655億2373万	-1.7%	12.19	3.67
08/31	1,354	1,360	1,337	1,359	+1.19%	83,400	671億5441万	+0.89%	12.5	3.76

カッパ・クリエイト（7421）の株価チャート

2015/08/31～2016/01/29

株価推移

開示資料

決算

株式

チャート