カッシーナ・イクスシー（27770）の株価チャート

2006/04/10

2005/11/14～2006/04/10

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
2006
04/10	2,706	2,710	2,705	2,710	+0.18%	1,500	-	+8.01%	-	-
04/07	2,720	2,780	2,700	2,705	-0.37%	8,000	-	+8.5%	-	-
04/06	2,702	2,715	2,700	2,715	+0.56%	1,500	-	+9.39%	-	-
04/05	2,700	2,720	2,695	2,700	-0.18%	4,500	-	+9.31%	-	-
04/04	2,720	2,720	2,690	2,705	-0.55%	2,100	-	+9.96%	-	-
04/03	2,690	2,720	2,634	2,720	+1.12%	4,900	-	+10.98%	-	-
03/31	2,575	2,690	2,575	2,690	+7.6%	14,900	-	+10.11%	-	-
03/30	2,515	2,530	2,498	2,500	-0.4%	3,900	-	+2.84%	-	-
03/29	2,501	2,510	2,495	2,510	+1.01%	2,600	-	+3.68%	-	-
03/28	2,496	2,496	2,485	2,485	-0.6%	4,400	-	+3.11%	-	-
03/27	2,495	2,500	2,495	2,500	0%	1,700	-	+4.21%	-	-
03/24	2,500	2,501	2,491	2,500	+0.24%	3,000	-	+4.47%	-	-
03/23	2,501	2,509	2,494	2,494	-0.64%	1,800	-	+4.44%	-	-
03/22	2,495	2,520	2,493	2,510	+0.6%	4,000	-	+5.11%	-	-
03/20	2,499	2,499	2,490	2,495	+0.2%	700	-	+4.44%	-	-
03/17	2,495	2,495	2,450	2,490	0%	1,500	-	+4.27%	-	-
03/16	2,500	2,500	2,420	2,490	+0.4%	2,600	-	+4.01%	-	-
03/15	2,489	2,489	2,480	2,480	-0.36%	500	-	+3.29%	-	-
03/14	2,450	2,530	2,450	2,489	+2.43%	7,600	-	+3.24%	-	-
03/13	2,440	2,440	2,360	2,430	+4.74%	6,700	-	+0.37%	-	-
03/10	2,300	2,350	2,300	2,320	+0.87%	2,500	-	-4.61%	-	-
03/09	2,290	2,300	2,265	2,300	+1.77%	1,500	-	-6.08%	-	-
03/08	2,255	2,270	2,255	2,260	+0.22%	900	-	-8.35%	-	-
03/07	2,270	2,320	2,255	2,255	-0.22%	1,800	-	-9.36%	-	-
03/06	2,302	2,310	2,260	2,260	-3%	4,800	-	-9.96%	-	-
03/03	2,403	2,403	2,330	2,330	-3.48%	1,700	-	-7.98%	-	-
03/02	2,421	2,449	2,413	2,414	+0.04%	2,100	-	-5.44%	-	-
03/01	2,402	2,500	2,402	2,413	-1.51%	2,500	-	-5.93%	-	-
02/28	2,471	2,471	2,450	2,450	-2%	1,400	-	-4.85%	-	-
02/27	2,530	2,533	2,470	2,500	0%	2,800	-	-3.29%	-	-
02/24	2,390	2,500	2,380	2,500	+4.6%	1,900	-	-3.59%	-	-
02/23	2,300	2,390	2,300	2,390	+6.22%	2,000	-	-8.32%	-	-
02/22	2,280	2,300	2,210	2,250	0%	6,500	-	-14.25%	-	-
02/21	2,200	2,250	2,150	2,250	+2.27%	11,100	-	-14.97%	-	-
02/20	2,320	2,350	2,150	2,200	-6.38%	10,200	-	-17.63%	-	-
02/17	2,370	2,424	2,350	2,350	-0.84%	3,800	-	-12.96%	-	-
02/16	2,399	2,449	2,365	2,370	-5.2%	8,200	-	-13.03%	-	-
02/15	2,500	2,550	2,490	2,500	-1.96%	6,600	-	-9.16%	-	-
02/14	2,450	2,550	2,309	2,550	+4.08%	21,800	-	-7.94%	-	-
02/13	2,610	2,610	2,450	2,450	-7.55%	11,000	-	-11.97%	-	-
02/10	2,681	2,685	2,650	2,650	-0.82%	7,000	-	-5.46%	-	-
02/09	2,730	2,730	2,672	2,672	-1.76%	5,000	-	-4.94%	-	-
02/08	2,720	2,748	2,700	2,720	-0.69%	2,400	-	-3.48%	-	-
02/07	2,700	2,740	2,700	2,739	+1.44%	1,900	-	-2.91%	-	-
02/06	2,710	2,750	2,700	2,700	-1.46%	5,700	-	-4.53%	-	-
02/03	2,778	2,778	2,700	2,740	0%	4,700	-	-3.25%	-	-
02/02	2,761	2,761	2,735	2,740	-2.07%	3,800	-	-3.52%	-	-
02/01	2,800	2,800	2,755	2,798	-0.43%	4,700	-	-1.86%	-	-
01/31	2,820	2,820	2,762	2,810	-0.35%	2,100	-	-1.89%	-	-
01/30	2,890	2,895	2,820	2,820	-1.05%	6,800	-	-2.05%	-	-
01/27	2,750	2,850	2,725	2,850	+4.59%	9,000	-	-1.38%	-	-
01/26	2,700	2,725	2,660	2,725	+2.79%	6,700	-	-5.9%	-	-
01/25	2,704	2,704	2,600	2,651	-1.81%	17,400	-	-8.68%	-	-
01/24	2,700	2,740	2,685	2,700	0%	7,000	-	-7.18%	-	-
01/23	2,760	2,780	2,681	2,700	-5.59%	9,800	-	-7.34%	-	-
01/20	2,860	2,860	2,740	2,860	+2.14%	10,700	-	-2.05%	-	-
01/19	2,711	2,830	2,711	2,800	-0.04%	9,700	-	-4.08%	-	-
01/18	2,874	2,874	2,575	2,801	-2.54%	28,400	-	-4.08%	-	-
01/17	2,890	2,900	2,830	2,874	-1.58%	26,400	-	-1.64%	-	-
01/16	3,010	3,030	2,860	2,920	-2.5%	27,100	-	+0.03%	-	-
01/13	3,045	3,045	2,985	2,995	-1.64%	23,700	-	+2.74%	-	-
01/12	2,945	3,070	2,945	3,045	+3.43%	33,400	-	+4.75%	-	-
01/11	2,901	2,944	2,901	2,944	+2.22%	12,200	-	+1.55%	-	-
01/10	2,950	2,965	2,880	2,880	-1.91%	13,900	-	-0.52%	-	-
01/06	2,860	2,950	2,860	2,936	+3.02%	20,400	-	+1.42%	-	-
01/05	2,878	2,878	2,831	2,850	-0.18%	11,300	-	-1.45%	-	-
01/04	2,850	2,860	2,847	2,855	+1.96%	6,200	-	-1.35%	-	-
2005
12/30	2,811	2,842	2,710	2,800	-3.48%	32,900	-	-3.25%	-	-
12/29	2,873	2,901	2,851	2,901	+3.13%	33,000	-	+0.24%	-	-
12/28	2,920	2,920	2,810	2,813	-3.86%	29,600	-	-2.7%	-	-
12/27	2,912	2,950	2,910	2,926	-3.11%	25,500	-	+1.21%	-	-
12/26	3,100	3,120	3,020	3,020	-3.21%	40,000	-	+4.64%	-	-
12/22	3,015	3,135	3,005	3,120	-2.5%	26,500	-	+8.45%	-	-
12/21	3,095	3,230	3,050	3,200	+3.56%	55,600	-	+11.73%	-	-
12/20	3,020	3,090	3,010	3,090	+2.83%	44,400	-	+8.5%	-	-
12/19	2,900	3,015	2,900	3,005	+4.38%	49,300	-	+5.96%	-	-
12/16	2,840	2,890	2,820	2,879	+2.67%	21,200	-	+1.91%	-	-
12/15	2,826	2,826	2,803	2,804	-1.09%	12,700	-	-0.53%	-	-
12/14	2,847	2,849	2,820	2,835	-0.11%	12,900	-	+0.75%	-	-
12/13	2,820	2,850	2,820	2,838	-0.07%	12,800	-	+1.07%	-	-
12/12	2,835	2,860	2,830	2,840	0%	13,100	-	+1.36%	-	-
12/09	2,847	2,847	2,810	2,840	-0.28%	4,100	-	+1.57%	-	-
12/08	2,805	2,849	2,802	2,848	+1.71%	16,600	-	+2.08%	-	-
12/07	2,800	2,800	2,798	2,800	+0.04%	12,700	-	+0.57%	-	-
12/06	2,799	2,799	2,789	2,799	0%	5,900	-	+0.72%	-	-
12/05	2,839	2,839	2,783	2,799	-1.93%	21,200	-	+0.79%	-	-
12/02	2,856	2,856	2,851	2,854	-0.04%	3,800	-	+2.81%	-	-
12/01	2,860	2,868	2,844	2,855	-0.42%	5,400	-	+2.92%	-	-
11/30	2,869	2,869	2,844	2,867	-0.07%	10,400	-	+3.46%	-	-
11/29	2,890	2,900	2,855	2,869	-0.73%	5,400	-	+3.65%	-	-
11/28	2,860	2,920	2,860	2,890	+1.4%	6,900	-	+4.56%	-	-
11/25	2,830	2,850	2,821	2,850	+1.06%	6,200	-	+3.3%	-	-
11/24	2,825	2,830	2,815	2,820	+0.18%	11,100	-	+2.25%	-	-
11/22	2,821	2,822	2,815	2,815	-0.11%	2,700	-	+2.1%	-	-
11/21	2,820	2,820	2,810	2,818	+0.64%	3,700	-	+2.18%	-	-
11/18	2,796	2,815	2,795	2,800	+0.25%	7,000	-	+1.56%	-	-
11/17	2,796	2,802	2,787	2,793	+0.25%	4,900	-	+1.27%	-	-
11/16	2,809	2,809	2,785	2,786	-0.68%	5,200	-	+0.91%	-	-
11/15	2,815	2,815	2,790	2,805	+0.57%	9,500	-	+1.45%	-	-
11/14	2,748	2,800	2,748	2,789	+2.09%	12,700	-	+0.76%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2005/11/14～2006/04/10

株価推移

開示資料

決算

株式

チャート