カッシーナ・イクスシー（27770）の株価チャート
2005/01/04～2005/08/16
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 |
|---|
| 2013 | 7/1, 株式分割 1→10 |
| 2005 |
| 08/16 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 4,600 | - | +3.22% | - | - |
| 08/15 | 2,940 | 3,000 | 2,940 | 3,000 | +3.09% | 5,700 | - | +3.13% | - | - |
| 08/12 | 2,912 | 2,940 | 2,906 | 2,910 | -0.03% | 1,600 | - | +0.31% | - | - |
| 08/11 | 2,910 | 2,911 | 2,910 | 2,911 | -1.99% | 2,500 | - | +0.48% | - | - |
| 08/10 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 2,400 | - | +2.7% | - | - |
| 08/09 | 2,900 | 2,970 | 2,900 | 2,970 | +2.41% | 1,100 | - | +2.91% | - | - |
| 08/08 | 2,900 | 2,900 | 2,850 | 2,900 | -2.36% | 2,900 | - | +0.73% | - | - |
| 08/05 | 2,970 | 2,970 | 2,940 | 2,970 | +0.68% | 3,800 | - | +3.3% | - | - |
| 08/04 | 2,990 | 2,990 | 2,900 | 2,950 | 0% | 4,700 | - | +2.86% | - | - |
| 08/03 | 3,000 | 3,000 | 2,950 | 2,950 | -1.67% | 1,900 | - | +3.11% | - | - |
| 08/02 | 3,000 | 3,030 | 3,000 | 3,000 | 0% | 6,300 | - | +5.04% | - | - |
| 08/01 | 3,000 | 3,030 | 2,998 | 3,000 | +0.33% | 3,600 | - | +5.45% | - | - |
| 07/29 | 3,010 | 3,015 | 2,990 | 2,990 | -0.33% | 4,000 | - | +5.32% | - | - |
| 07/28 | 2,971 | 3,000 | 2,970 | 3,000 | +1.69% | 9,100 | - | +5.89% | - | - |
| 07/27 | 2,945 | 2,950 | 2,940 | 2,950 | +0.44% | 4,500 | - | +4.39% | - | - |
| 07/26 | 2,870 | 2,937 | 2,850 | 2,937 | +1.28% | 4,700 | - | +4.15% | - | - |
| 07/25 | 2,850 | 2,900 | 2,840 | 2,900 | +1.75% | 3,100 | - | +2.95% | - | - |
| 07/22 | 2,870 | 2,870 | 2,850 | 2,850 | -1.72% | 600 | - | +1.32% | - | - |
| 07/21 | 2,856 | 2,929 | 2,855 | 2,900 | +1.58% | 6,200 | - | +3.17% | - | - |
| 07/20 | 2,830 | 2,860 | 2,820 | 2,855 | +1.96% | 4,200 | - | +1.67% | - | - |
| 07/19 | 2,791 | 2,817 | 2,790 | 2,800 | +0.43% | 1,600 | - | -0.36% | - | - |
| 07/15 | 2,786 | 2,788 | 2,786 | 2,788 | -0.43% | 500 | - | -0.92% | - | - |
| 07/14 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 2,100 | - | -0.57% | - | - |
| 07/13 | 2,830 | 2,830 | 2,800 | 2,800 | 0% | 600 | - | -0.57% | - | - |
| 07/12 | 2,800 | 2,810 | 2,799 | 2,800 | -1.06% | 7,300 | - | -0.53% | - | - |
| 07/11 | 2,800 | 2,830 | 2,800 | 2,830 | +1.07% | 3,100 | - | +0.57% | - | - |
| 07/08 | 2,801 | 2,801 | 2,750 | 2,800 | 0% | 2,500 | - | -0.39% | - | - |
| 07/07 | 2,800 | 2,850 | 2,800 | 2,800 | 0% | 3,000 | - | -0.32% | - | - |
| 07/06 | 2,840 | 2,840 | 2,780 | 2,800 | -0.36% | 2,000 | - | -0.14% | - | - |
| 07/05 | 2,840 | 2,840 | 2,799 | 2,810 | +0.36% | 2,100 | - | +0.46% | - | - |
| 07/04 | 2,710 | 2,820 | 2,710 | 2,800 | 0% | 7,000 | - | +0.57% | - | - |
| 07/01 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 2,300 | - | +1.08% | - | - |
| 06/30 | 2,770 | 2,820 | 2,770 | 2,800 | +1.08% | 2,100 | - | +1.63% | - | - |
| 06/29 | 2,800 | 2,800 | 2,750 | 2,770 | -1.77% | 1,900 | - | +1.13% | - | - |
| 06/28 | 2,800 | 2,820 | 2,780 | 2,820 | +3.87% | 4,600 | - | +3.45% | - | - |
| 06/27 | 2,760 | 2,761 | 2,710 | 2,715 | -4.74% | 1,600 | - | +0.15% | - | - |
| 06/24 | 2,830 | 2,850 | 2,830 | 2,850 | +0.35% | 1,500 | - | +5.36% | - | - |
| 06/23 | 2,840 | 2,880 | 2,830 | 2,840 | +0.35% | 1,600 | - | +5.42% | - | - |
| 06/22 | 2,800 | 2,830 | 2,800 | 2,830 | +1.07% | 2,000 | - | +5.64% | - | - |
| 06/21 | 2,850 | 2,850 | 2,800 | 2,800 | -2.44% | 700 | - | +4.99% | - | - |
| 06/20 | 2,820 | 2,870 | 2,820 | 2,870 | +2.5% | 18,100 | - | +7.94% | - | - |
| 06/17 | 2,800 | 2,800 | 2,780 | 2,800 | 0% | 2,300 | - | +5.62% | - | - |
| 06/16 | 2,751 | 2,800 | 2,751 | 2,800 | -0.36% | 1,800 | - | +5.7% | - | - |
| 06/15 | 2,910 | 2,920 | 2,810 | 2,810 | -3.44% | 1,100 | - | +6.16% | - | - |
| 06/14 | 2,910 | 2,920 | 2,900 | 2,910 | +0.34% | 1,600 | - | +10.1% | - | - |
| 06/13 | 2,840 | 2,910 | 2,840 | 2,900 | +2.11% | 6,300 | - | +10.06% | - | - |
| 06/10 | 2,800 | 2,850 | 2,790 | 2,840 | +1.61% | 5,800 | - | +8.07% | - | - |
| 06/09 | 2,756 | 2,800 | 2,745 | 2,795 | +0.65% | 3,800 | - | +6.48% | - | - |
| 06/08 | 2,790 | 2,800 | 2,755 | 2,777 | -0.47% | 3,500 | - | +5.83% | - | - |
| 06/07 | 2,750 | 2,790 | 2,700 | 2,790 | +1.45% | 3,400 | - | +6.25% | - | - |
| 06/06 | 2,760 | 2,790 | 2,620 | 2,750 | +0.36% | 4,000 | - | +4.56% | - | - |
| 06/03 | 2,720 | 2,780 | 2,710 | 2,740 | +2.24% | 4,300 | - | +3.95% | - | - |
| 06/02 | 2,626 | 2,700 | 2,626 | 2,680 | +2.1% | 3,300 | - | +1.44% | - | - |
| 06/01 | 2,590 | 2,700 | 2,590 | 2,625 | +5% | 8,100 | - | -0.98% | - | - |
| 05/31 | 2,450 | 2,500 | 2,450 | 2,500 | +2.04% | 2,500 | - | -6.16% | - | - |
| 05/30 | 2,409 | 2,450 | 2,380 | 2,450 | +1.66% | 3,900 | - | -8.65% | - | - |
| 05/27 | 2,410 | 2,420 | 2,400 | 2,410 | +0.42% | 2,900 | - | -10.77% | - | - |
| 05/26 | 2,440 | 2,450 | 2,400 | 2,400 | -1.64% | 2,700 | - | -11.86% | - | - |
| 05/25 | 2,461 | 2,515 | 2,440 | 2,440 | -0.41% | 2,100 | - | -11.18% | - | - |
| 05/24 | 2,550 | 2,550 | 2,447 | 2,450 | -5.04% | 5,600 | - | -11.65% | - | - |
| 05/23 | 2,601 | 2,601 | 2,580 | 2,580 | +0.78% | 1,000 | - | -7.82% | - | - |
| 05/20 | 2,530 | 2,560 | 2,500 | 2,560 | +3.64% | 4,300 | - | -9.25% | - | - |
| 05/19 | 2,520 | 2,540 | 2,460 | 2,470 | -1.95% | 9,100 | - | -13.15% | - | - |
| 05/18 | 2,570 | 2,580 | 2,510 | 2,519 | -3.12% | 6,600 | - | -12.2% | - | - |
| 05/17 | 2,684 | 2,690 | 2,600 | 2,600 | -3.09% | 4,000 | - | -10.1% | - | - |
| 05/16 | 2,730 | 2,740 | 2,682 | 2,683 | -2.08% | 3,900 | - | -7.83% | - | - |
| 05/13 | 2,760 | 2,760 | 2,730 | 2,740 | -0.36% | 2,600 | - | -6.39% | - | - |
| 05/12 | 2,710 | 2,750 | 2,710 | 2,750 | +1.48% | 2,200 | - | -6.4% | - | - |
| 05/11 | 2,691 | 2,710 | 2,682 | 2,710 | 0% | 5,100 | - | -8.14% | - | - |
| 05/10 | 2,730 | 2,730 | 2,680 | 2,710 | -0.73% | 5,500 | - | -8.51% | - | - |
| 05/09 | 2,765 | 2,775 | 2,725 | 2,730 | -1.27% | 3,600 | - | -8.17% | - | - |
| 05/06 | 2,780 | 2,800 | 2,765 | 2,765 | -0.25% | 5,700 | - | -7.4% | - | - |
| 05/02 | 2,800 | 2,800 | 2,740 | 2,772 | -1.88% | 6,200 | - | -7.51% | - | - |
| 04/28 | 2,890 | 2,890 | 2,812 | 2,825 | -2.59% | 6,400 | - | -6.11% | - | - |
| 04/27 | 2,871 | 2,950 | 2,871 | 2,900 | 0% | 8,500 | - | -4.04% | - | - |
| 04/26 | 2,890 | 2,910 | 2,890 | 2,900 | +0.69% | 1,600 | - | -4.32% | - | - |
| 04/25 | 2,915 | 2,920 | 2,861 | 2,880 | -1.2% | 4,100 | - | -5.29% | - | - |
| 04/22 | 2,930 | 2,940 | 2,895 | 2,915 | -0.51% | 3,200 | - | -4.39% | - | - |
| 04/21 | 2,951 | 2,951 | 2,930 | 2,930 | -0.68% | 1,600 | - | -4.03% | - | - |
| 04/20 | 2,950 | 3,000 | 2,950 | 2,950 | +0.14% | 1,000 | - | -3.44% | - | - |
| 04/19 | 2,940 | 2,990 | 2,940 | 2,946 | +0.2% | 1,400 | - | -3.63% | - | - |
| 04/18 | 3,005 | 3,050 | 2,940 | 2,940 | -2.16% | 1,400 | - | -3.86% | - | - |
| 04/15 | 3,080 | 3,080 | 3,000 | 3,005 | -3.06% | 1,300 | - | -1.73% | - | - |
| 04/14 | 3,095 | 3,110 | 3,095 | 3,100 | 0% | 3,100 | - | +1.41% | - | - |
| 04/13 | 3,005 | 3,100 | 3,005 | 3,100 | -0.8% | 1,200 | - | +1.64% | - | - |
| 04/12 | 3,100 | 3,140 | 3,080 | 3,125 | -0.16% | 2,400 | - | +2.63% | - | - |
| 04/11 | 3,100 | 3,130 | 3,100 | 3,130 | +0.97% | 2,100 | - | +3.06% | - | - |
| 04/08 | 3,105 | 3,110 | 3,060 | 3,100 | 0% | 1,500 | - | +2.24% | - | - |
| 04/07 | 3,100 | 3,100 | 3,060 | 3,100 | +0.65% | 2,000 | - | +2.38% | - | - |
| 04/06 | 3,050 | 3,080 | 3,050 | 3,080 | +0.65% | 2,400 | - | +1.85% | - | - |
| 04/05 | 3,050 | 3,060 | 3,035 | 3,060 | +0.82% | 1,700 | - | +1.32% | - | - |
| 04/04 | 3,000 | 3,035 | 3,000 | 3,035 | +0.17% | 2,300 | - | +0.56% | - | - |
| 04/01 | 3,020 | 3,030 | 3,000 | 3,030 | +0.33% | 1,900 | - | +0.46% | - | - |
| 03/31 | 3,025 | 3,030 | 3,010 | 3,020 | +0.83% | 2,500 | - | +0.17% | - | - |
| 03/30 | 3,040 | 3,040 | 2,990 | 2,995 | -1.64% | 1,500 | - | -0.6% | - | - |
| 03/29 | 3,045 | 3,045 | 3,000 | 3,045 | -0.16% | 2,200 | - | +1.1% | - | - |
| 03/28 | 3,040 | 3,055 | 3,040 | 3,050 | -0.65% | 1,500 | - | +1.4% | - | - |
| 03/25 | 3,130 | 3,130 | 3,070 | 3,070 | -2.38% | 2,600 | - | +2.16% | - | - |
| 03/24 | 3,130 | 3,145 | 3,060 | 3,145 | +0.48% | 2,400 | - | +4.76% | - | - |
| 03/23 | 3,150 | 3,150 | 3,030 | 3,130 | -0.32% | 8,400 | - | +4.47% | - | - |
| 03/22 | 3,120 | 3,140 | 3,050 | 3,140 | +1.62% | 8,400 | - | +4.98% | - | - |
| 03/18 | 3,000 | 3,100 | 3,000 | 3,090 | +3% | 9,300 | - | +3.52% | - | - |
| 03/17 | 3,000 | 3,000 | 2,980 | 3,000 | 0% | 11,100 | - | +0.57% | - | - |
| 03/16 | 2,990 | 3,000 | 2,970 | 3,000 | +0.33% | 6,800 | - | +0.5% | - | - |
| 03/15 | 2,950 | 3,000 | 2,950 | 2,990 | +0.67% | 6,700 | - | +0.1% | - | - |
| 03/14 | 2,940 | 2,970 | 2,940 | 2,970 | +0.68% | 3,700 | - | -0.67% | - | - |
| 03/11 | 2,940 | 2,950 | 2,922 | 2,950 | -0.67% | 4,200 | - | -1.4% | - | - |
| 03/10 | 2,940 | 2,970 | 2,920 | 2,970 | +1.19% | 3,400 | - | -0.83% | - | - |
| 03/09 | 2,960 | 2,960 | 2,920 | 2,935 | -1.18% | 3,300 | - | -2.04% | - | - |
| 03/08 | 2,920 | 2,990 | 2,920 | 2,970 | +1.85% | 1,000 | - | -0.9% | - | - |
| 03/07 | 3,000 | 3,000 | 2,910 | 2,916 | -2.8% | 6,000 | - | -2.74% | - | - |
| 03/04 | 3,000 | 3,000 | 2,990 | 3,000 | 0% | 7,300 | - | +0.03% | - | - |
| 03/03 | 3,000 | 3,000 | 2,981 | 3,000 | 0% | 8,300 | - | +0.1% | - | - |
| 03/02 | 3,000 | 3,000 | 2,980 | 3,000 | 0% | 10,400 | - | +0.07% | - | - |
| 03/01 | 2,990 | 3,000 | 2,960 | 3,000 | 0% | 3,000 | - | -0.03% | - | - |
| 02/28 | 2,991 | 3,000 | 2,970 | 3,000 | +0.33% | 3,000 | - | -0.17% | - | - |
| 02/25 | 2,995 | 3,000 | 2,990 | 2,990 | -0.33% | 1,300 | - | -0.57% | - | - |
| 02/24 | 2,970 | 3,010 | 2,970 | 3,000 | +1.01% | 9,300 | - | -0.37% | - | - |
| 02/23 | 2,940 | 2,970 | 2,910 | 2,970 | 0% | 1,800 | - | -1.49% | - | - |
| 02/22 | 2,951 | 2,970 | 2,910 | 2,970 | +1.02% | 1,600 | - | -1.66% | - | - |
| 02/21 | 2,980 | 2,980 | 2,940 | 2,940 | -1.51% | 4,100 | - | -2.75% | - | - |
| 02/18 | 3,000 | 3,000 | 2,985 | 2,985 | -0.5% | 1,300 | - | -1.35% | - | - |
| 02/17 | 3,000 | 3,020 | 3,000 | 3,000 | +0.33% | 5,800 | - | -0.86% | - | - |
| 02/16 | 3,000 | 3,000 | 2,980 | 2,990 | -0.33% | 2,200 | - | -1.25% | - | - |
| 02/15 | 2,995 | 3,020 | 2,995 | 3,000 | 0% | 2,500 | - | -0.99% | - | - |
| 02/14 | 3,035 | 3,050 | 2,995 | 3,000 | -1.32% | 5,100 | - | -1.09% | - | - |
| 02/10 | 3,050 | 3,050 | 3,030 | 3,040 | -0.33% | 2,300 | - | +0.2% | - | - |
| 02/09 | 3,040 | 3,050 | 3,040 | 3,050 | 0% | 2,200 | - | +0.86% | - | - |
| 02/08 | 3,050 | 3,050 | 3,040 | 3,050 | -0.33% | 4,000 | - | +1.23% | - | - |
| 02/07 | 3,045 | 3,060 | 3,010 | 3,060 | +1.32% | 3,600 | - | - | - | - |
| 02/04 | 3,040 | 3,050 | 3,020 | 3,020 | +0.33% | 3,100 | - | - | - | - |
| 02/03 | 3,030 | 3,030 | 3,000 | 3,010 | +0.33% | 4,600 | - | - | - | - |
| 02/02 | 2,999 | 3,035 | 2,999 | 3,000 | +0.84% | 11,200 | - | - | - | - |
| 02/01 | 2,981 | 2,981 | 2,970 | 2,975 | -0.17% | 6,400 | - | - | - | - |
| 01/31 | 3,000 | 3,000 | 2,970 | 2,980 | +1.02% | 1,700 | - | - | - | - |
| 01/28 | 2,950 | 2,951 | 2,921 | 2,950 | 0% | 3,500 | - | - | - | - |
| 01/27 | 3,000 | 3,010 | 2,880 | 2,950 | -1.99% | 8,500 | - | - | - | - |
| 01/26 | 3,070 | 3,080 | 3,010 | 3,010 | -2.27% | 12,200 | - | - | - | - |
| 01/25 | 3,130 | 3,140 | 3,080 | 3,080 | -0.48% | 4,400 | - | - | - | - |
| 01/24 | 3,055 | 3,095 | 3,055 | 3,095 | +0.81% | 3,400 | - | - | - | - |
| 01/21 | 3,050 | 3,090 | 3,050 | 3,070 | -0.65% | 2,500 | - | - | - | - |
| 01/20 | 3,095 | 3,095 | 3,050 | 3,090 | 0% | 6,000 | - | - | - | - |
| 01/19 | 3,045 | 3,090 | 3,045 | 3,090 | -0.16% | 6,200 | - | - | - | - |
| 01/18 | 3,050 | 3,095 | 3,035 | 3,095 | +1.31% | 7,300 | - | - | - | - |
| 01/17 | 3,050 | 3,055 | 3,025 | 3,055 | +1.5% | 8,100 | - | - | - | - |
| 01/14 | 2,989 | 3,040 | 2,989 | 3,010 | +0.74% | 5,000 | - | - | - | - |
| 01/13 | 3,030 | 3,030 | 2,980 | 2,988 | -1.71% | 3,800 | - | - | - | - |
| 01/12 | 3,050 | 3,050 | 3,000 | 3,040 | -0.33% | 3,400 | - | - | - | - |
| 01/11 | 3,070 | 3,080 | 3,050 | 3,050 | -0.65% | 6,100 | - | - | - | - |
| 01/07 | 3,010 | 3,070 | 3,010 | 3,070 | +1.82% | 16,300 | - | - | - | - |
| 01/06 | 2,850 | 3,025 | 2,850 | 3,015 | +7.87% | 40,900 | - | - | - | - |
| 01/05 | 2,790 | 2,830 | 2,770 | 2,795 | +0.9% | 33,200 | - | - | - | - |
| 01/04 | 2,801 | 2,810 | 2,750 | 2,770 | 0% | 9,000 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
