カッシーナ・イクスシー（27770）の時価総額の推移

2017/10/19

2017/05/19～2017/10/19

株価＆時価総額の推移

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
2017
10/19	950	961	950	961	+0.1%	1,800	39億3154万	+2.45%	8.6	0.84
10/17	963	963	960	960	-0.31%	200	39億2745万	+2.67%	8.59	0.84
10/16	965	965	960	963	+0.31%	900	39億3972万	+3.33%	8.62	0.84
10/12	957	968	957	960	-0.83%	3,500	39億2745万	+3.23%	8.59	0.84
10/11	967	968	967	968	+0.41%	1,500	39億6018万	+4.42%	8.66	0.85
10/10	964	964	964	964	0%	100	39億4382万	+4.33%	8.63	0.84
10/06	948	964	948	964	+2.01%	7,600	39億4382万	+4.67%	8.63	0.84
10/05	937	945	937	945	+0.64%	9,100	38億6608万	+3.05%	8.46	0.83
10/04	941	941	939	939	+0.43%	800	38億4154万	+2.62%	8.41	0.82
10/03	935	935	935	935	-0.53%	800	38億2517万	+2.41%	8.37	0.82
10/02	933	940	933	940	+1.4%	400	38億4563万	+3.18%	8.41	0.82
09/29	924	930	924	927	-0.22%	2,200	37億9244万	+1.98%	8.3	0.81
09/28	934	934	929	929	-2.11%	600	38億63万	+2.43%	8.32	0.81
09/27	927	949	927	949	+1.93%	1,400	38億8245万	+4.86%	8.49	0.83
09/26	937	937	931	931	-0.64%	700	38億881万	+3.22%	8.33	0.81
09/25	935	938	935	937	+0.21%	400	38億3336万	+4.11%	8.39	0.82
09/22	946	946	908	935	-1.06%	3,900	38億2517万	+4.12%	8.37	0.82
09/21	943	950	942	945	+0.53%	2,800	38億6608万	+5.47%	8.46	0.83
09/20	940	945	938	940	+0.53%	2,800	38億4563万	+5.15%	8.41	0.82
09/19	915	935	915	935	+2.75%	7,300	38億2517万	+4.94%	8.37	0.82
09/15	910	915	906	910	0%	2,800	37億2290万	+2.36%	8.15	0.79
09/14	904	910	904	910	+1%	2,300	37億2290万	+2.36%	8.15	0.79
09/13	899	904	899	901	+0.22%	400	36億8608万	+1.35%	8.07	0.79
09/12	904	904	899	899	+0.11%	1,600	36億7789万	+1.12%	8.05	0.78
09/11	899	904	898	898	+0.11%	2,200	36億7380万	+1.13%	8.04	0.78
09/08	891	897	891	897	+1.01%	300	36億6971万	+1.01%	8.03	0.78
09/07	888	888	888	888	-0.45%	200	36億3289万	+0.11%	7.95	0.78
09/06	888	893	888	892	+0.45%	1,000	36億4926万	+0.56%	7.98	0.78
09/05	890	891	888	888	-0.22%	1,200	36億3289万	+0.11%	7.95	0.78
09/04	895	895	881	890	+0.11%	1,500	36億4107万	+0.45%	7.97	0.78
09/01	887	889	882	889	+0.23%	2,100	36億3698万	+0.34%	7.96	0.78
08/31	888	888	887	887	-0.56%	500	36億2880万	+0.11%	7.94	0.77
08/30	890	892	890	892	+0.22%	1,200	36億4926万	+0.79%	7.98	0.78
08/29	883	892	883	890	+0.45%	1,200	36億4107万	+0.56%	7.97	0.78
08/28	884	886	884	886	+0.23%	600	36億2471万	+0.11%	7.93	0.77
08/24	879	884	879	884	+0.57%	900	36億1653万	0%	7.91	0.77
08/23	879	879	879	879	0%	100	35億9607万	-0.57%	7.87	0.77
08/22	876	894	876	879	-0.11%	800	35億9607万	-0.57%	7.87	0.77
08/21	880	880	880	880	0%	800	36億16万	-0.56%	7.88	0.77
08/18	878	880	878	880	0%	400	36億16万	-0.56%	7.88	0.77
08/17	880	880	880	880	-0.9%	600	36億16万	-0.68%	7.88	0.77
08/16	877	888	877	888	+0.91%	1,700	36億3289万	+0.11%	7.95	0.78
08/15	878	880	878	880	-0.45%	600	36億16万	-0.79%	7.88	0.77
08/14	879	884	879	884	-0.11%	600	36億1653万	-0.45%	7.91	0.77
08/10	900	900	880	885	-1.88%	1,700	36億2062万	-0.34%	7.92	0.77
08/09	895	902	894	902	-0.11%	600	36億9017万	+1.46%	8.07	0.79
08/08	903	903	893	903	+0.89%	2,000	36億9426万	+1.57%	8.08	0.79
08/07	887	904	887	895	+1.02%	2,100	36億6153万	+0.79%	8.01	0.78
08/04	891	891	886	886	-0.34%	600	36億2471万	-0.23%	7.93	0.77
08/03	884	890	875	889	+0.34%	3,600	36億3698万	0%	7.96	0.78
08/02	879	887	879	886	+0.23%	1,800	36億2471万	-0.34%	7.93	0.77
08/01	885	885	877	884	-0.45%	500	36億1653万	-0.56%	7.91	0.77
07/31	876	888	876	888	+1.49%	600	36億3289万	-0.22%	7.95	0.78
07/28	876	876	875	875	-0.79%	200	35億7971万	-1.69%	7.83	0.76
07/27	882	882	882	882	+0.57%	100	36億835万	-0.9%	7.9	0.77
07/26	880	880	877	877	+0.11%	500	35億8789万	-1.46%	7.85	0.77
07/25	881	881	876	876	-0.57%	300	35億8380万	-1.57%	7.84	0.76
07/24	871	881	871	881	-0.45%	1,400	36億425万	-1.01%	7.89	0.77
07/21	873	885	873	885	+1.37%	800	36億2062万	-0.56%	7.92	0.77
07/20	872	881	867	873	+0.11%	1,400	35億7153万	-1.91%	7.81	0.76
07/19	893	905	866	872	-2.35%	5,600	35億6743万	-2.13%	7.81	0.76
07/18	900	905	893	893	-0.78%	3,700	36億5335万	+0.22%	7.99	0.78
07/14	900	900	899	900	+0.78%	1,800	36億8199万	+1.12%	8.06	0.79
07/13	896	898	893	893	-0.78%	700	36億5335万	+0.34%	7.99	0.78
07/11	897	903	897	900	+0.33%	400	36億8199万	+1.24%	8.06	0.79
07/07	887	897	887	897	-0.33%	600	36億6971万	+0.9%	8.03	0.78
07/06	900	900	900	900	0%	100	36億8199万	+1.24%	8.06	0.79
07/05	900	900	900	900	+1.12%	4,000	36億8199万	+1.24%	8.06	0.79
07/04	890	899	890	890	-0.56%	1,600	36億4107万	+0.11%	7.97	0.78
07/03	895	895	886	895	0%	1,800	36億6153万	+0.67%	8.01	0.78
06/30	887	895	887	895	+0.79%	1,200	36億6153万	+0.79%	8.01	0.78
06/29	885	900	885	888	-0.78%	1,300	36億3289万	0%	7.95	0.78
06/28	902	902	884	895	-0.89%	1,700	36億6153万	+0.79%	8.01	0.78
06/27	900	903	892	903	+0.89%	2,100	36億9426万	+1.69%	8.08	0.79
06/26	898	899	895	895	-0.33%	1,000	36億6153万	+0.9%	8.01	0.78
06/23	890	898	890	898	+0.9%	1,100	36億7380万	+1.35%	8.04	0.78
06/22	890	890	885	890	0%	400	36億4107万	+0.45%	7.97	0.78
06/20	885	898	885	890	+0.56%	7,300	36億4107万	+0.45%	7.97	0.78
06/19	873	885	870	885	+0.57%	4,100	36億2062万	-0.11%	7.92	0.77
06/16	873	885	871	880	+0.46%	2,800	36億16万	-0.68%	7.88	0.77
06/15	877	885	876	876	-1.35%	600	35億8380万	-1.02%	7.84	0.76
06/14	885	888	885	888	+0.91%	1,700	36億3289万	+0.23%	7.95	0.78
06/13	870	880	870	880	0%	1,000	36億16万	-0.56%	7.88	0.77
06/12	875	880	875	880	0%	1,000	36億16万	-0.68%	7.88	0.77
06/09	876	887	876	880	-0.11%	1,100	36億16万	-0.56%	7.88	0.77
06/08	880	881	880	881	+0.11%	300	36億425万	-0.34%	7.89	0.77
06/07	886	895	869	880	-0.79%	15,600	36億16万	-0.34%	7.88	0.77
06/06	884	890	884	887	+0.34%	800	36億2880万	+0.45%	7.94	0.77
06/05	883	894	881	884	-1.45%	1,100	36億1653万	+0.34%	7.91	0.77
06/02	897	898	897	897	0%	700	36億6971万	+2.05%	8.03	0.78
06/01	897	897	897	897	+1.01%	900	36億6971万	+2.16%	8.03	0.78
05/31	888	888	888	888	-1%	100	36億3289万	+1.25%	7.95	0.78
05/30	896	897	896	897	-0.11%	800	36億6971万	+2.51%	8.03	0.78
05/29	881	898	881	898	+2.05%	700	36億7380万	+2.98%	8.04	0.78
05/26	871	888	871	880	-0.45%	4,500	36億16万	+1.15%	7.88	0.77
05/25	885	885	884	884	-0.11%	200	36億1653万	+1.84%	7.91	0.77
05/24	881	885	881	885	-0.56%	300	36億2062万	+2.31%	7.92	0.77
05/23	883	898	883	890	+0.91%	900	36億4107万	+3.25%	7.97	0.78
05/22	880	899	880	882	+0.23%	2,100	36億835万	+2.68%	7.9	0.77
05/19	887	887	868	880	-0.11%	800	36億16万	+2.68%	7.88	0.77

カッシーナ・イクスシー（27770）の時価総額の推移

2017/05/19～2017/10/19

株価＆時価総額の推移

開示資料

決算

株式

チャート