カッパ・クリエイト（7421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/01/11

2017/08/15～2018/01/11

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
2018
01/11	1,271	1,273	1,263	1,270	-0.08%	92,500	627億5651万	-0.47%	77.38	5.28
01/10	1,280	1,280	1,271	1,271	-0.7%	82,400	628億592万	-0.47%	77.44	5.28
01/09	1,282	1,287	1,279	1,280	-0.08%	80,800	632億5065万	+0.16%	77.99	5.32
01/05	1,280	1,283	1,274	1,281	+0.08%	67,500	633億7万	+0.23%	78.05	5.32
01/04	1,267	1,280	1,266	1,280	+0.08%	78,400	632億5065万	+0.16%	77.99	5.32
2017
12/29	1,273	1,282	1,270	1,279	+0.47%	78,400	632億124万	0%	77.93	5.31
12/28	1,277	1,277	1,272	1,273	-0.24%	56,100	629億475万	-0.47%	77.56	5.29
12/27	1,269	1,277	1,266	1,276	+0.79%	59,400	630億5300万	-0.23%	77.75	5.3
12/26	1,268	1,269	1,264	1,266	+0.08%	65,700	625億5885万	-1.02%	77.14	5.26
12/25	1,269	1,272	1,261	1,265	-0.16%	80,600	625億944万	-1.09%	77.08	5.26
12/22	1,270	1,274	1,265	1,267	+0.08%	68,400	626億827万	-0.94%	77.2	5.26
12/21	1,263	1,268	1,257	1,266	+0.32%	103,100	625億5885万	-0.94%	77.14	5.26
12/20	1,272	1,273	1,261	1,262	-0.63%	94,700	623億6119万	-1.17%	76.89	5.24
12/19	1,284	1,284	1,270	1,270	-1.09%	72,700	627億5651万	-0.55%	77.38	5.28
12/18	1,300	1,300	1,283	1,284	-1.15%	73,800	634億4831万	+0.63%	78.23	5.33
12/15	1,292	1,300	1,288	1,299	+0.54%	152,900	641億8953万	+1.88%	79.15	5.4
12/14	1,289	1,296	1,289	1,292	+0.31%	55,900	638億4363万	+1.49%	78.72	5.37
12/13	1,294	1,300	1,286	1,288	-0.39%	107,700	636億4597万	+1.26%	78.48	5.35
12/12	1,280	1,295	1,278	1,293	+0.94%	100,900	638億9304万	+1.81%	78.78	5.37
12/11	1,271	1,283	1,268	1,281	+0.79%	73,900	633億7万	+0.95%	78.05	5.32
12/08	1,260	1,272	1,260	1,271	+0.47%	81,300	628億592万	+0.24%	77.44	5.28
12/07	1,270	1,276	1,265	1,265	+0.08%	67,300	625億944万	-0.24%	77.08	5.26
12/06	1,278	1,278	1,263	1,264	-1.17%	103,900	624億6002万	-0.32%	77.01	5.25
12/05	1,281	1,283	1,276	1,279	-0.39%	56,200	632億124万	+0.87%	77.93	5.31
12/04	1,283	1,292	1,283	1,284	0%	83,000	634億4831万	+1.26%	78.23	5.33
12/01	1,291	1,294	1,281	1,284	-0.77%	66,900	634億4831万	+1.34%	78.23	5.33
11/30	1,294	1,300	1,294	1,294	0%	173,400	639億4246万	+2.21%	78.84	5.38
11/29	1,287	1,294	1,287	1,294	+0.78%	91,000	639億4246万	+2.29%	78.84	5.38
11/28	1,284	1,289	1,278	1,284	-0.47%	46,800	634億4831万	+1.58%	78.23	5.33
11/27	1,285	1,292	1,283	1,290	+0.62%	103,900	637億4480万	+2.14%	78.6	5.36
11/24	1,270	1,285	1,270	1,282	+0.47%	121,700	633億4948万	+1.58%	78.11	5.33
11/22	1,271	1,278	1,266	1,276	+0.55%	118,400	630億5300万	+1.19%	77.75	5.3
11/21	1,263	1,271	1,259	1,269	+0.48%	89,700	627億709万	+0.63%	77.32	5.27
11/20	1,264	1,267	1,256	1,263	-0.16%	90,700	624億1061万	+0.24%	76.95	5.25
11/17	1,261	1,268	1,255	1,265	+0.88%	145,300	625億944万	+0.32%	77.08	5.26
11/16	1,243	1,258	1,242	1,254	+0.8%	74,000	619億6588万	-0.56%	76.4	5.21
11/15	1,251	1,253	1,242	1,244	-0.64%	158,900	614億7173万	-1.43%	75.8	5.17
11/14	1,254	1,254	1,250	1,252	0%	110,200	618億6705万	-0.95%	76.28	5.2
11/13	1,253	1,255	1,250	1,252	-0.24%	92,600	618億6705万	-0.95%	76.28	5.2
11/10	1,254	1,258	1,252	1,255	-0.16%	86,000	620億1529万	-0.79%	76.47	5.21
11/09	1,255	1,259	1,250	1,257	+0.32%	141,200	621億1412万	-0.63%	76.59	5.22
11/08	1,257	1,257	1,252	1,253	-0.16%	88,700	619億1646万	-1.03%	76.34	5.21
11/07	1,256	1,257	1,252	1,255	0%	76,500	620億1529万	-0.87%	76.47	5.21
11/06	1,260	1,260	1,252	1,255	-0.16%	133,700	620億1529万	-0.87%	76.47	5.21
11/02	1,263	1,264	1,255	1,257	-0.32%	148,100	621億1412万	-0.79%	76.59	5.22
11/01	1,268	1,270	1,256	1,261	-1.1%	208,300	623億1178万	-0.47%	76.83	5.24
10/31	1,270	1,275	1,263	1,275	+0.24%	71,400	630億358万	+0.55%	77.68	5.3
10/30	1,269	1,277	1,265	1,272	+0.32%	235,600	628億5534万	+0.24%	77.5	5.28
10/27	1,265	1,272	1,260	1,268	+0.71%	106,900	626億5768万	-0.16%	77.26	5.27
10/26	1,260	1,262	1,257	1,259	0%	68,100	622億1295万	-0.94%	76.71	5.23
10/25	1,270	1,270	1,259	1,259	-0.63%	101,700	622億1295万	-1.1%	76.71	5.23
10/24	1,267	1,273	1,266	1,267	0%	66,600	626億827万	-0.63%	77.2	5.26
10/23	1,271	1,271	1,264	1,267	+0.24%	58,800	626億827万	-0.71%	77.2	5.26
10/20	1,270	1,270	1,262	1,264	-0.39%	51,300	624億6002万	-1.02%	77.01	5.25
10/19	1,270	1,270	1,265	1,269	0%	56,200	627億709万	-0.78%	77.32	5.27
10/18	1,259	1,269	1,259	1,269	+0.79%	78,300	627億709万	-0.86%	77.32	5.27
10/17	1,263	1,265	1,257	1,259	-0.16%	95,700	622億1295万	-1.72%	76.71	5.23
10/16	1,267	1,269	1,260	1,261	-0.47%	105,300	623億1178万	-1.71%	76.83	5.24
10/13	1,275	1,279	1,265	1,267	-0.86%	92,400	626億827万	-1.32%	77.2	5.26
10/12	1,274	1,282	1,273	1,278	+0.31%	65,400	631億5183万	-0.54%	77.87	5.31
10/11	1,283	1,284	1,271	1,274	-0.7%	50,900	629億5417万	-0.86%	77.62	5.29
10/10	1,270	1,287	1,270	1,283	+1.1%	143,600	633億9890万	-0.08%	78.17	5.33
10/06	1,273	1,275	1,266	1,269	-0.24%	70,100	627億709万	-1.17%	77.32	5.27
10/05	1,263	1,273	1,262	1,272	+0.71%	91,200	628億5534万	-0.93%	77.5	5.28
10/04	1,265	1,265	1,261	1,263	+0.08%	49,600	624億1061万	-1.64%	76.95	5.25
10/03	1,262	1,266	1,259	1,262	+0.08%	81,900	623億6119万	-1.71%	76.89	5.24
10/02	1,263	1,266	1,258	1,261	+0.16%	99,500	623億1178万	-1.79%	76.83	5.24
09/29	1,268	1,271	1,257	1,259	-0.71%	120,100	622億1295万	-1.87%	76.71	5.23
09/28	1,273	1,273	1,264	1,268	+0.32%	110,100	626億5768万	-1.17%	77.26	5.27
09/27	1,277	1,277	1,252	1,264	-1.4%	406,400	624億6002万	-1.48%	77.01	5.25
09/26	1,300	1,313	1,282	1,282	-1.76%	411,800	633億4948万	-0.08%	78.11	5.33
09/25	1,307	1,310	1,303	1,305	+0.54%	187,500	644億8602万	+1.79%	79.51	5.42
09/22	1,302	1,310	1,298	1,298	-0.69%	165,400	641億4012万	+1.41%	79.09	5.39
09/21	1,301	1,307	1,301	1,307	+0.23%	116,100	645億8485万	+2.19%	79.63	5.43
09/20	1,304	1,314	1,303	1,304	-0.23%	125,200	644億3660万	+2.03%	79.45	5.42
09/19	1,292	1,308	1,291	1,307	+1.16%	196,300	645億8485万	+2.35%	79.63	5.43
09/15	1,301	1,309	1,285	1,292	-0.62%	158,800	638億4363万	+1.33%	78.72	5.37
09/14	1,304	1,312	1,300	1,300	-0.84%	108,900	642億3895万	+1.96%	79.21	5.4
09/13	1,291	1,316	1,291	1,311	+1.24%	165,400	647億8251万	+2.9%	79.88	5.45
09/12	1,300	1,305	1,294	1,295	+0.23%	110,200	639億9187万	+1.65%	78.9	5.38
09/11	1,305	1,308	1,291	1,292	-0.46%	72,300	638億4363万	+1.41%	78.72	5.37
09/08	1,285	1,308	1,285	1,298	+0.46%	203,100	641億4012万	+1.88%	79.09	5.39
09/07	1,289	1,293	1,284	1,292	+0.39%	109,800	638億4363万	+1.41%	78.72	5.37
09/06	1,273	1,289	1,266	1,287	+1.18%	128,900	635億9656万	+1.02%	78.42	5.35
09/05	1,270	1,276	1,268	1,272	+0.24%	113,300	628億5534万	-0.16%	77.5	5.28
09/04	1,282	1,282	1,266	1,269	-0.86%	112,300	627億709万	-0.47%	77.32	5.27
09/01	1,277	1,282	1,275	1,280	+0.63%	83,100	632億5065万	+0.31%	77.99	5.32
08/31	1,264	1,273	1,261	1,272	+0.71%	86,100	628億5534万	-0.24%	77.5	5.28
08/30	1,261	1,263	1,254	1,263	+0.64%	140,200	624億1061万	-0.94%	76.95	5.25
08/29	1,257	1,259	1,250	1,255	-0.16%	169,200	620億1529万	-1.57%	76.47	5.21
08/28	1,256	1,258	1,251	1,257	+0.32%	131,900	621億1412万	-1.49%	76.59	5.22
08/25	1,260	1,261	1,252	1,253	-0.48%	96,700	619億1646万	-1.88%	76.34	5.21
08/24	1,266	1,268	1,259	1,259	-0.24%	75,500	622億1295万	-1.49%	76.71	5.23
08/23	1,271	1,273	1,261	1,262	-0.16%	120,300	623億6119万	-1.33%	76.89	5.24
08/22	1,265	1,270	1,263	1,264	0%	60,300	624億6002万	-1.17%	77.01	5.25
08/21	1,260	1,268	1,259	1,264	+0.96%	106,600	624億6002万	-1.17%	77.01	5.25
08/18	1,265	1,265	1,251	1,252	-1.03%	187,800	618億6705万	-2.11%	76.28	5.2
08/17	1,280	1,280	1,264	1,265	-1.17%	140,300	625億944万	-1.09%	77.08	5.26
08/16	1,272	1,283	1,270	1,280	+0.63%	62,900	632億5065万	+0.08%	77.99	5.32
08/15	1,270	1,279	1,268	1,272	+0.47%	71,200	628億5534万	-0.47%	77.5	5.28

カッパ・クリエイト（7421）の株価チャート

2017/08/15～2018/01/11

株価推移

開示資料

決算

株式

チャート