カッシーナ・イクスシー（27770）の株価チャート

2006/11/22

2006/06/30～2006/11/22

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
11/22	1,978	1,979	1,970	1,977	+0.87%	1,200	-	-3.61%	-	-
11/21	1,931	1,980	1,930	1,960	+2.08%	1,900	-	-4.67%	-	-
11/20	1,935	1,935	1,911	1,920	0%	4,500	-	-6.84%	-	-
11/17	1,933	1,934	1,920	1,920	-0.78%	1,300	-	-7.16%	-	-
11/16	1,935	1,935	1,910	1,935	0%	2,100	-	-6.7%	-	-
11/15	1,907	1,935	1,900	1,935	+1.84%	13,500	-	-7.11%	-	-
11/14	1,930	1,934	1,900	1,900	-1.55%	13,000	-	-9.18%	-	-
11/13	1,980	2,014	1,930	1,930	-1.53%	16,300	-	-8.18%	-	-
11/10	2,010	2,014	1,958	1,960	-2.49%	11,600	-	-7.2%	-	-
11/09	2,030	2,050	2,010	2,010	-0.99%	7,100	-	-5.23%	-	-
11/08	2,111	2,120	2,010	2,030	-4.02%	10,000	-	-4.61%	-	-
11/07	2,117	2,120	2,115	2,115	-0.05%	2,500	-	-0.89%	-	-
11/06	2,119	2,120	2,116	2,116	-0.19%	3,000	-	-0.94%	-	-
11/02	2,130	2,130	2,120	2,120	-0.93%	4,700	-	-0.89%	-	-
11/01	2,140	2,140	2,130	2,140	0%	3,100	-	-0.05%	-	-
10/31	2,140	2,141	2,128	2,140	0%	4,100	-	-0.14%	-	-
10/30	2,139	2,140	2,131	2,140	+0.05%	800	-	-0.23%	-	-
10/27	2,130	2,139	2,130	2,139	+0.42%	1,300	-	-0.47%	-	-
10/26	2,130	2,135	2,125	2,130	0%	2,000	-	-1.11%	-	-
10/25	2,131	2,135	2,120	2,130	+0.05%	5,100	-	-1.39%	-	-
10/24	2,130	2,130	2,112	2,129	-0.05%	3,300	-	-1.71%	-	-
10/23	2,130	2,131	2,120	2,130	0%	4,200	-	-1.98%	-	-
10/20	2,130	2,135	2,120	2,130	+0.47%	2,100	-	-2.25%	-	-
10/19	2,120	2,140	2,111	2,120	+0.47%	5,100	-	-3.02%	-	-
10/18	2,100	2,110	2,096	2,110	+0.48%	3,000	-	-3.83%	-	-
10/17	2,099	2,100	2,095	2,100	+0.19%	2,600	-	-4.59%	-	-
10/16	2,091	2,100	2,091	2,096	+0.29%	3,200	-	-5.07%	-	-
10/13	2,085	2,100	2,085	2,090	+0.14%	4,500	-	-5.69%	-	-
10/12	2,110	2,121	2,081	2,087	-2.48%	4,800	-	-6.16%	-	-
10/11	2,155	2,155	2,110	2,140	-0.79%	4,500	-	-4.12%	-	-
10/10	2,166	2,166	2,155	2,157	-0.64%	4,500	-	-3.71%	-	-
10/06	2,179	2,179	2,171	2,171	-0.41%	1,400	-	-3.43%	-	-
10/05	2,170	2,180	2,170	2,180	+0.46%	2,000	-	-3.37%	-	-
10/04	2,183	2,183	2,170	2,170	-0.6%	5,400	-	-4.15%	-	-
10/03	2,182	2,190	2,182	2,183	+0.09%	2,800	-	-3.92%	-	-
10/02	2,180	2,181	2,179	2,181	+0.05%	3,500	-	-4.34%	-	-
09/29	2,170	2,180	2,170	2,180	0%	1,600	-	-4.76%	-	-
09/28	2,160	2,180	2,160	2,180	0%	2,400	-	-5.13%	-	-
09/27	2,190	2,192	2,180	2,180	-0.46%	2,900	-	-5.5%	-	-
09/26	2,160	2,199	2,160	2,190	0%	9,200	-	-5.44%	-	-
09/25	2,238	2,239	2,190	2,190	-2.23%	6,300	-	-5.85%	-	-
09/22	2,250	2,250	2,240	2,240	-0.44%	1,500	-	-4.03%	-	-
09/21	2,280	2,280	2,250	2,250	-1.27%	7,000	-	-3.89%	-	-
09/20	2,296	2,296	2,279	2,279	-0.83%	1,000	-	-2.86%	-	-
09/19	2,296	2,298	2,295	2,298	+0.13%	1,700	-	-2.25%	-	-
09/15	2,282	2,295	2,281	2,295	+0.22%	1,600	-	-2.55%	-	-
09/14	2,300	2,300	2,290	2,290	-0.43%	400	-	-2.92%	-	-
09/13	2,320	2,350	2,285	2,300	-0.43%	1,500	-	-2.67%	-	-
09/12	2,372	2,372	2,280	2,310	+1.23%	3,900	-	-2.37%	-	-
09/11	2,300	2,300	2,281	2,282	-0.35%	1,900	-	-3.71%	-	-
09/08	2,288	2,290	2,270	2,290	+0.44%	8,300	-	-3.58%	-	-
09/07	2,300	2,300	2,280	2,280	-0.57%	6,600	-	-4.12%	-	-
09/06	2,302	2,310	2,293	2,293	-0.35%	7,300	-	-3.7%	-	-
09/05	2,320	2,320	2,301	2,301	-1.58%	6,600	-	-3.48%	-	-
09/04	2,359	2,359	2,303	2,338	-0.93%	4,200	-	-1.85%	-	-
09/01	2,370	2,371	2,360	2,360	-0.42%	4,000	-	-0.8%	-	-
08/31	2,370	2,375	2,369	2,370	0%	3,200	-	-0.17%	-	-
08/30	2,378	2,378	2,370	2,370	-0.42%	3,000	-	+0.04%	-	-
08/29	2,379	2,380	2,379	2,380	0%	1,300	-	+0.68%	-	-
08/28	2,391	2,398	2,380	2,380	-0.79%	3,400	-	+0.89%	-	-
08/25	2,404	2,404	2,391	2,399	-0.21%	1,500	-	+1.7%	-	-
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2006/06/30～2006/11/22

株価推移

開示資料

決算

株式

チャート