カッシーナ・イクスシー（27770）の株価チャート

2006/06/20

2006/01/26～2006/06/20

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
06/20	2,600	2,600	2,510	2,540	-2.31%	1,100	-	-1.4%	-	-
06/19	2,600	2,600	2,460	2,600	0%	900	-	+0.54%	-	-
06/16	2,611	2,640	2,585	2,600	0%	16,400	-	+0.27%	-	-
06/15	2,591	2,600	2,590	2,600	+0.39%	1,800	-	0%	-	-
06/14	2,400	2,590	2,400	2,590	+5.28%	2,500	-	-0.61%	-	-
06/13	2,435	2,460	2,430	2,460	+1.23%	500	-	-6.07%	-	-
06/12	2,530	2,530	2,430	2,430	+1.25%	700	-	-7.85%	-	-
06/09	2,490	2,505	2,400	2,400	-4%	8,200	-	-9.77%	-	-
06/08	2,520	2,520	2,500	2,500	-0.52%	3,500	-	-6.89%	-	-
06/07	2,511	2,516	2,511	2,513	-2.22%	2,300	-	-7.24%	-	-
06/06	2,560	2,570	2,520	2,570	-1.15%	1,600	-	-6.1%	-	-
06/05	2,530	2,600	2,530	2,600	+2.77%	1,500	-	-5.87%	-	-
06/02	2,550	2,550	2,460	2,530	-2.13%	4,000	-	-8.8%	-	-
06/01	2,610	2,615	2,585	2,585	-0.96%	1,900	-	-7.25%	-	-
05/31	2,600	2,610	2,550	2,610	0%	1,800	-	-6.62%	-	-
05/30	2,600	2,620	2,600	2,610	0%	1,100	-	-6.89%	-	-
05/29	2,600	2,620	2,600	2,610	+2.35%	3,300	-	-7.25%	-	-
05/26	2,540	2,610	2,540	2,550	-1.92%	1,800	-	-9.7%	-	-
05/25	2,581	2,600	2,580	2,600	+4%	1,500	-	-8.26%	-	-
05/24	2,600	2,610	2,500	2,500	-3.85%	3,100	-	-12%	-	-
05/23	2,603	2,605	2,600	2,600	-1.14%	2,000	-	-8.93%	-	-
05/22	2,670	2,670	2,630	2,630	-2.59%	1,600	-	-8.27%	-	-
05/19	2,679	2,730	2,661	2,700	+0.37%	1,400	-	-6.05%	-	-
05/18	2,600	2,740	2,600	2,690	-3.24%	7,600	-	-6.47%	-	-
05/17	2,790	2,800	2,770	2,780	-0.71%	1,700	-	-3.34%	-	-
05/16	2,801	2,801	2,790	2,800	+1.45%	2,400	-	-2.54%	-	-
05/15	2,780	2,800	2,760	2,760	-0.72%	2,000	-	-3.83%	-	-
05/12	2,800	2,850	2,780	2,780	+0.83%	1,600	-	-3.07%	-	-
05/11	2,900	2,900	2,750	2,757	-4.9%	10,800	-	-3.77%	-	-
05/10	2,900	2,900	2,862	2,899	-0.72%	1,400	-	+1.26%	-	-
05/09	2,950	2,950	2,900	2,920	-2.67%	1,600	-	+2.28%	-	-
05/08	3,010	3,010	2,955	3,000	-1.32%	2,100	-	+5.71%	-	-
05/02	3,100	3,100	2,982	3,040	-1.94%	1,200	-	+7.88%	-	-
05/01	3,170	3,170	3,020	3,100	-3.13%	5,600	-	+10.87%	-	-
04/28	3,120	3,245	3,090	3,200	0%	45,400	-	+15.44%	-	-
04/27	2,870	3,200	2,870	3,200	+10.34%	74,500	-	+16.62%	-	-
04/26	2,888	2,950	2,880	2,900	+1.75%	33,300	-	+6.77%	-	-
04/25	2,800	2,850	2,800	2,850	+2.15%	2,900	-	+5.56%	-	-
04/24	2,830	2,830	2,716	2,790	-0.36%	1,800	-	+3.87%	-	-
04/21	2,900	2,900	2,800	2,800	-3.45%	8,200	-	+4.71%	-	-
04/20	2,890	2,905	2,860	2,900	+1.4%	13,200	-	+8.94%	-	-
04/19	2,890	2,898	2,850	2,860	+2.14%	2,400	-	+8.13%	-	-
04/18	2,779	2,800	2,755	2,800	+0.72%	9,600	-	+6.46%	-	-
04/17	2,800	2,800	2,752	2,780	-1.7%	2,400	-	+6.31%	-	-
04/14	2,900	2,902	2,825	2,828	-2.48%	5,600	-	+8.89%	-	-
04/13	2,799	2,941	2,790	2,900	+2.84%	9,700	-	+12.58%	-	-
04/12	2,748	2,820	2,748	2,820	+3.11%	11,200	-	+10.59%	-	-
04/11	2,732	2,739	2,709	2,735	+0.92%	2,700	-	+8.19%	-	-
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2006/01/26～2006/06/20

株価推移

開示資料

決算

株式

チャート