カッシーナ・イクスシー（27770）の株価チャート

2005/10/13

2005/05/23～2005/10/13

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
10/13	2,860	2,860	2,830	2,830	-1.12%	1,400	-	-1.74%	-	-
10/12	2,884	2,884	2,862	2,862	-0.63%	3,100	-	-0.66%	-	-
10/11	2,897	2,897	2,880	2,880	-0.35%	1,400	-	-0.07%	-	-
10/07	2,898	2,898	2,885	2,890	-0.34%	1,200	-	+0.21%	-	-
10/06	2,900	2,900	2,890	2,900	-0.34%	1,100	-	+0.52%	-	-
10/05	2,908	2,910	2,900	2,910	+0.34%	3,000	-	+0.9%	-	-
10/04	2,899	2,903	2,899	2,900	+1.75%	2,500	-	+0.55%	-	-
10/03	2,860	2,900	2,830	2,850	+1.5%	2,800	-	-1.25%	-	-
09/30	2,820	2,820	2,804	2,808	-0.43%	2,600	-	-2.9%	-	-
09/29	2,811	2,820	2,800	2,820	-0.35%	5,400	-	-2.73%	-	-
09/28	2,810	2,850	2,810	2,830	+0.71%	1,600	-	-2.62%	-	-
09/27	2,830	2,840	2,810	2,810	-0.35%	2,700	-	-3.5%	-	-
09/26	2,850	2,860	2,820	2,820	-1.74%	1,400	-	-3.42%	-	-
09/22	2,870	2,870	2,870	2,870	+1.41%	200	-	-1.95%	-	-
09/21	2,900	2,902	2,830	2,830	-3.74%	7,000	-	-3.48%	-	-
09/20	2,940	2,940	2,940	2,940	-1.34%	300	-	0%	-	-
09/16	2,950	2,990	2,950	2,980	+1.36%	3,800	-	+1.29%	-	-
09/15	2,949	2,960	2,920	2,940	+1.31%	3,500	-	+0.03%	-	-
09/14	2,881	2,945	2,881	2,902	+0.07%	1,200	-	-1.23%	-	-
09/13	2,907	2,910	2,880	2,900	-0.07%	2,100	-	-1.39%	-	-
09/12	2,960	2,980	2,902	2,902	+0.07%	3,600	-	-1.39%	-	-
09/09	2,980	2,980	2,880	2,900	-2.68%	400	-	-1.46%	-	-
09/08	2,930	2,980	2,920	2,980	+2.76%	7,000	-	+1.15%	-	-
09/07	2,801	2,900	2,801	2,900	+2.11%	6,400	-	-1.53%	-	-
09/06	2,820	2,850	2,800	2,840	-0.35%	16,400	-	-3.63%	-	-
09/05	2,900	2,900	2,850	2,850	-1.83%	2,500	-	-3.49%	-	-
09/02	2,931	2,931	2,896	2,903	-0.92%	8,800	-	-1.89%	-	-
09/01	2,905	2,930	2,905	2,930	+0.86%	4,000	-	-1.11%	-	-
08/31	2,890	2,905	2,890	2,905	+0.48%	4,100	-	-2.06%	-	-
08/30	2,900	2,900	2,890	2,891	-0.65%	1,600	-	-2.56%	-	-
08/29	2,905	2,910	2,903	2,910	-1.36%	1,500	-	-1.99%	-	-
08/26	3,000	3,000	2,950	2,950	-1.67%	1,500	-	-0.64%	-	-
08/25	2,950	3,000	2,950	3,000	+1.35%	4,900	-	+1.18%	-	-
08/24	2,990	2,990	2,910	2,960	-1.33%	600	-	-0.03%	-	-
08/23	2,990	3,000	2,962	3,000	+0.33%	10,300	-	+1.45%	-	-
08/22	2,960	3,000	2,960	2,990	-0.33%	4,800	-	+1.39%	-	-
08/19	2,999	3,000	2,980	3,000	0%	4,000	-	+2.01%	-	-
08/18	2,940	3,000	2,940	3,000	-0.17%	400	-	+2.28%	-	-
08/17	3,000	3,005	2,970	3,005	-0.17%	5,700	-	+2.74%	-	-
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2005/05/23～2005/10/13

株価推移

開示資料

決算

株式

チャート