カッシーナ・イクスシー（27770）の株価チャート

β版IRBANKでは、すべての機能が無料で使える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/07/18

2006/02/22～2006/07/18

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
2006
07/18	24,510	24,510	24,100	24,100	-1.63%	300	-	-4.48%	-	-
07/14	24,500	25,000	24,200	24,500	-0.41%	260	-	-2.93%	-	-
07/13	24,800	24,800	24,600	24,600	-1.6%	130	-	-2.45%	-	-
07/12	25,000	25,000	25,000	25,000	-0.2%	90	-	-0.93%	-	-
07/11	25,000	25,050	25,000	25,050	+0.2%	160	-	-0.75%	-	-
07/10	25,000	25,100	24,800	25,000	0%	490	-	-1.05%	-	-
07/07	25,020	25,020	25,000	25,000	0%	350	-	-1.21%	-	-
07/06	25,410	25,690	24,800	25,000	-1.57%	670	-	-1.26%	-	-
07/05	25,400	25,410	25,400	25,400	0%	130	-	+0.19%	-	-
07/04	25,910	25,910	25,400	25,400	-1.93%	220	-	+0.08%	-	-
07/03	25,600	25,900	25,600	25,900	+2.25%	120	-	+1.94%	-	-
06/30	26,000	26,000	25,330	25,330	+0.52%	100	-	-0.34%	-	-
06/29	25,300	25,300	25,200	25,200	0%	300	-	-0.88%	-	-
06/28	25,190	25,200	25,190	25,200	0%	30	-	-1%	-	-
06/27	25,200	25,210	25,200	25,200	-0.79%	50	-	-0.97%	-	-
06/26	25,700	25,700	25,300	25,400	+2.01%	720	-	-0.31%	-	-
06/23	25,000	25,000	24,900	24,900	-2.35%	320	-	-2.41%	-	-
06/22	25,500	25,900	25,500	25,500	+1.19%	250	-	-0.39%	-	-
06/21	25,200	25,200	24,800	25,200	-0.79%	420	-	-1.77%	-	-
06/20	26,000	26,000	25,100	25,400	-2.31%	110	-	-1.39%	-	-
06/19	26,000	26,000	24,600	26,000	0%	90	-	+0.53%	-	-
06/16	26,110	26,400	25,850	26,000	0%	1,640	-	+0.28%	-	-
06/15	25,910	26,000	25,900	26,000	+0.39%	180	-	0%	-	-
06/14	24,000	25,900	24,000	25,900	+5.28%	250	-	-0.62%	-	-
06/13	24,350	24,600	24,300	24,600	+1.23%	50	-	-6.06%	-	-
06/12	25,300	25,300	24,300	24,300	+1.25%	70	-	-7.85%	-	-
06/09	24,900	25,050	24,000	24,000	-4%	820	-	-9.77%	-	-
06/08	25,200	25,200	25,000	25,000	-0.52%	350	-	-6.9%	-	-
06/07	25,110	25,160	25,110	25,130	-2.22%	230	-	-7.25%	-	-
06/06	25,600	25,700	25,200	25,700	-1.15%	160	-	-6.09%	-	-
06/05	25,300	26,000	25,300	26,000	+2.77%	150	-	-5.87%	-	-
06/02	25,500	25,500	24,600	25,300	-2.13%	400	-	-8.8%	-	-
06/01	26,100	26,150	25,850	25,850	-0.96%	190	-	-7.24%	-	-
05/31	26,000	26,100	25,500	26,100	0%	180	-	-6.62%	-	-
05/30	26,000	26,200	26,000	26,100	0%	110	-	-6.87%	-	-
05/29	26,000	26,200	26,000	26,100	+2.35%	330	-	-7.26%	-	-
05/26	25,400	26,100	25,400	25,500	-1.92%	180	-	-9.71%	-	-
05/25	25,810	26,000	25,800	26,000	+4%	150	-	-8.26%	-	-
05/24	26,000	26,100	25,000	25,000	-3.85%	310	-	-12.02%	-	-
05/23	26,030	26,050	26,000	26,000	-1.14%	200	-	-8.92%	-	-
05/22	26,700	26,700	26,300	26,300	-2.59%	160	-	-8.25%	-	-
05/19	26,790	27,300	26,610	27,000	+0.37%	140	-	-6.06%	-	-
05/18	26,000	27,400	26,000	26,900	-3.24%	760	-	-6.45%	-	-
05/17	27,900	28,000	27,700	27,800	-0.71%	170	-	-3.35%	-	-
05/16	28,010	28,010	27,900	28,000	+1.45%	240	-	-2.55%	-	-
05/15	27,800	28,000	27,600	27,600	-0.72%	200	-	-3.83%	-	-
05/12	28,000	28,500	27,800	27,800	+0.83%	160	-	-3.05%	-	-
05/11	29,000	29,000	27,500	27,570	-4.9%	1,080	-	-3.76%	-	-
05/10	29,000	29,000	28,620	28,990	-0.72%	140	-	+1.25%	-	-
05/09	29,500	29,500	29,000	29,200	-2.67%	160	-	+2.29%	-	-
05/08	30,100	30,100	29,550	30,000	-1.32%	210	-	+5.71%	-	-
05/02	31,000	31,000	29,820	30,400	-1.94%	120	-	+7.87%	-	-
05/01	31,700	31,700	30,200	31,000	-3.13%	560	-	+10.87%	-	-
04/28	31,200	32,450	30,900	32,000	0%	4,540	-	+15.44%	-	-
04/27	28,700	32,000	28,700	32,000	+10.34%	7,450	-	+16.61%	-	-
04/26	28,880	29,500	28,800	29,000	+1.75%	3,330	-	+6.78%	-	-
04/25	28,000	28,500	28,000	28,500	+2.15%	290	-	+5.54%	-	-
04/24	28,300	28,300	27,160	27,900	-0.36%	180	-	+3.87%	-	-
04/21	29,000	29,000	28,000	28,000	-3.45%	820	-	+4.71%	-	-
04/20	28,900	29,050	28,600	29,000	+1.4%	1,320	-	+8.95%	-	-
04/19	28,900	28,980	28,500	28,600	+2.14%	240	-	+8.13%	-	-
04/18	27,790	28,000	27,550	28,000	+0.72%	960	-	+6.46%	-	-
04/17	28,000	28,000	27,520	27,800	-1.7%	240	-	+6.3%	-	-
04/14	29,000	29,020	28,250	28,280	-2.48%	560	-	+8.9%	-	-
04/13	27,990	29,410	27,900	29,000	+2.84%	970	-	+12.59%	-	-
04/12	27,480	28,200	27,480	28,200	+3.11%	1,120	-	+10.58%	-	-
04/11	27,320	27,390	27,090	27,350	+0.92%	270	-	+8.21%	-	-
04/10	27,060	27,100	27,050	27,100	+0.18%	150	-	+8.03%	-	-
04/07	27,200	27,800	27,000	27,050	-0.37%	800	-	+8.49%	-	-
04/06	27,020	27,150	27,000	27,150	+0.56%	150	-	+9.4%	-	-
04/05	27,000	27,200	26,950	27,000	-0.18%	450	-	+9.33%	-	-
04/04	27,200	27,200	26,900	27,050	-0.55%	210	-	+9.98%	-	-
04/03	26,900	27,200	26,340	27,200	+1.12%	490	-	+10.96%	-	-
03/31	25,750	26,900	25,750	26,900	+7.6%	1,490	-	+10.13%	-	-
03/30	25,150	25,300	24,980	25,000	-0.4%	390	-	+2.86%	-	-
03/29	25,010	25,100	24,950	25,100	+1.01%	260	-	+3.69%	-	-
03/28	24,960	24,960	24,850	24,850	-0.6%	440	-	+3.1%	-	-
03/27	24,950	25,000	24,950	25,000	0%	170	-	+4.22%	-	-
03/24	25,000	25,010	24,910	25,000	+0.24%	300	-	+4.48%	-	-
03/23	25,010	25,090	24,940	24,940	-0.64%	180	-	+4.46%	-	-
03/22	24,950	25,200	24,930	25,100	+0.6%	400	-	+5.12%	-	-
03/20	24,990	24,990	24,900	24,950	+0.2%	70	-	+4.42%	-	-
03/17	24,950	24,950	24,500	24,900	0%	150	-	+4.29%	-	-
03/16	25,000	25,000	24,200	24,900	+0.4%	260	-	+4.01%	-	-
03/15	24,890	24,890	24,800	24,800	-0.36%	50	-	+3.28%	-	-
03/14	24,500	25,300	24,500	24,890	+2.43%	760	-	+3.24%	-	-
03/13	24,400	24,400	23,600	24,300	+4.74%	670	-	+0.38%	-	-
03/10	23,000	23,500	23,000	23,200	+0.87%	250	-	-4.59%	-	-
03/09	22,900	23,000	22,650	23,000	+1.77%	150	-	-6.06%	-	-
03/08	22,550	22,700	22,550	22,600	+0.22%	90	-	-8.36%	-	-
03/07	22,700	23,200	22,550	22,550	-0.22%	180	-	-9.35%	-	-
03/06	23,020	23,100	22,600	22,600	-3%	480	-	-9.95%	-	-
03/03	24,030	24,030	23,300	23,300	-3.48%	170	-	-7.99%	-	-
03/02	24,210	24,490	24,130	24,140	+0.04%	210	-	-5.44%	-	-
03/01	24,020	25,000	24,020	24,130	-1.51%	250	-	-5.94%	-	-
02/28	24,710	24,710	24,500	24,500	-2%	140	-	-4.85%	-	-
02/27	25,300	25,330	24,700	25,000	0%	280	-	-3.29%	-	-
02/24	23,900	25,000	23,800	25,000	+4.6%	190	-	-3.59%	-	-
02/23	23,000	23,900	23,000	23,900	+6.22%	200	-	-8.34%	-	-
02/22	22,800	23,000	22,100	22,500	0%	650	-	-14.25%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2006/02/22～2006/07/18

株価推移

開示資料

決算

株式

チャート