カッシーナ・イクスシー（27770）の株価チャート

2006/08/24

2006/04/03～2006/08/24

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
08/24	2,410	2,410	2,402	2,404	-0.17%	2,800	-	+1.91%	-	-
08/23	2,401	2,411	2,400	2,408	-0.12%	6,000	-	+1.99%	-	-
08/22	2,430	2,433	2,402	2,411	-0.78%	2,000	-	+2.29%	-	-
08/21	2,438	2,438	2,410	2,430	+1.25%	2,200	-	+3.1%	-	-
08/18	2,435	2,435	2,400	2,400	-0.21%	1,600	-	+1.78%	-	-
08/17	2,400	2,430	2,400	2,405	+1.05%	3,100	-	+1.86%	-	-
08/16	2,370	2,400	2,370	2,380	-0.5%	3,900	-	+0.68%	-	-
08/15	2,384	2,450	2,370	2,392	-0.37%	2,400	-	+0.97%	-	-
08/14	2,408	2,420	2,400	2,401	-0.17%	1,400	-	+1.14%	-	-
08/11	2,400	2,405	2,400	2,405	+0.84%	1,300	-	+1.14%	-	-
08/10	2,382	2,385	2,380	2,385	+0.17%	1,200	-	+0.17%	-	-
08/09	2,380	2,381	2,380	2,381	-0.79%	200	-	-0.29%	-	-
08/08	2,380	2,400	2,350	2,400	0%	1,500	-	+0.25%	-	-
08/07	2,371	2,400	2,371	2,400	+1.27%	500	-	-0.08%	-	-
08/04	2,400	2,420	2,370	2,370	0%	3,500	-	-1.54%	-	-
08/03	2,410	2,470	2,370	2,370	+0.85%	1,600	-	-1.78%	-	-
08/02	2,295	2,350	2,295	2,350	+3.75%	900	-	-2.85%	-	-
08/01	2,260	2,270	2,260	2,265	+0.22%	2,900	-	-6.64%	-	-
07/31	2,270	2,280	2,260	2,260	+0.89%	4,300	-	-7.26%	-	-
07/28	2,240	2,240	2,222	2,240	0%	3,100	-	-8.42%	-	-
07/27	2,222	2,250	2,220	2,240	-0.44%	2,700	-	-8.87%	-	-
07/26	2,250	2,260	2,230	2,250	0%	4,500	-	-8.91%	-	-
07/25	2,390	2,390	2,250	2,250	-5.86%	4,900	-	-9.31%	-	-
07/24	2,391	2,391	2,380	2,390	0%	1,300	-	-4.21%	-	-
07/21	2,410	2,410	2,380	2,390	-2.05%	1,600	-	-4.55%	-	-
07/20	2,341	2,440	2,341	2,440	+4.72%	500	-	-2.87%	-	-
07/19	2,410	2,410	2,310	2,330	-3.32%	1,700	-	-7.47%	-	-
07/18	2,451	2,451	2,410	2,410	-1.63%	3,000	-	-4.48%	-	-
07/14	2,450	2,500	2,420	2,450	-0.41%	2,600	-	-2.93%	-	-
07/13	2,480	2,480	2,460	2,460	-1.6%	1,300	-	-2.46%	-	-
07/12	2,500	2,500	2,500	2,500	-0.2%	900	-	-0.95%	-	-
07/11	2,500	2,505	2,500	2,505	+0.2%	1,600	-	-0.75%	-	-
07/10	2,500	2,510	2,480	2,500	0%	4,900	-	-1.07%	-	-
07/07	2,502	2,502	2,500	2,500	0%	3,500	-	-1.22%	-	-
07/06	2,541	2,569	2,480	2,500	-1.57%	6,700	-	-1.26%	-	-
07/05	2,540	2,541	2,540	2,540	0%	1,300	-	+0.2%	-	-
07/04	2,591	2,591	2,540	2,540	-1.93%	2,200	-	+0.08%	-	-
07/03	2,560	2,590	2,560	2,590	+2.25%	1,200	-	+1.93%	-	-
06/30	2,600	2,600	2,533	2,533	+0.52%	1,000	-	-0.35%	-	-
06/29	2,530	2,530	2,520	2,520	0%	3,000	-	-0.87%	-	-
06/28	2,519	2,520	2,519	2,520	0%	300	-	-1.02%	-	-
06/27	2,520	2,521	2,520	2,520	-0.79%	500	-	-0.98%	-	-
06/26	2,570	2,570	2,530	2,540	+2.01%	7,200	-	-0.31%	-	-
06/23	2,500	2,500	2,490	2,490	-2.35%	3,200	-	-2.43%	-	-
06/22	2,550	2,590	2,550	2,550	+1.19%	2,500	-	-0.39%	-	-
06/21	2,520	2,520	2,480	2,520	-0.79%	4,200	-	-1.79%	-	-
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2006/04/03～2006/08/24

株価推移

開示資料

決算

株式

チャート