カッシーナ・イクスシー（27770）の株価チャート

2007/01/29

2006/08/31～2007/01/29

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
2007
01/29	1,975	1,983	1,970	1,970	0%	3,500	-	-1.7%	-	-
01/26	1,970	1,975	1,970	1,970	+0.51%	2,800	-	-2.04%	-	-
01/25	1,950	1,970	1,950	1,960	+0.82%	2,600	-	-2.87%	-	-
01/24	1,960	1,960	1,940	1,944	+0.21%	2,200	-	-3.95%	-	-
01/23	1,942	1,942	1,938	1,940	0%	1,900	-	-4.39%	-	-
01/22	1,960	1,960	1,938	1,940	0%	5,200	-	-4.67%	-	-
01/19	1,950	1,960	1,939	1,940	-0.51%	2,500	-	-4.95%	-	-
01/18	1,950	1,950	1,945	1,950	0%	2,500	-	-4.79%	-	-
01/17	1,950	1,950	1,950	1,950	0%	1,100	-	-5.11%	-	-
01/16	1,951	1,951	1,945	1,950	0%	2,900	-	-5.48%	-	-
01/15	1,950	1,980	1,950	1,950	0%	1,200	-	-5.84%	-	-
01/12	1,960	1,970	1,950	1,950	0%	600	-	-6.2%	-	-
01/11	1,928	1,960	1,928	1,950	+0.52%	1,400	-	-6.56%	-	-
01/10	1,990	1,990	1,940	1,940	-2.51%	1,600	-	-7.44%	-	-
01/09	2,009	2,009	1,921	1,990	-1.44%	2,900	-	-5.37%	-	-
01/05	2,011	2,019	2,010	2,019	+0.45%	1,100	-	-4.18%	-	-
01/04	2,060	2,060	2,010	2,010	-2.43%	800	-	-4.56%	-	-
2006
12/29	2,060	2,060	2,050	2,060	0%	3,800	-	-2.28%	-	-
12/28	2,071	2,071	2,050	2,060	0%	4,300	-	-2.18%	-	-
12/27	2,000	2,069	2,000	2,060	0%	5,000	-	-2.04%	-	-
12/26	1,999	2,060	1,985	2,060	-4.05%	10,300	-	-1.86%	-	-
12/25	2,128	2,150	2,128	2,147	+0.89%	7,300	-	+2.58%	-	-
12/22	2,135	2,135	2,125	2,128	-0.19%	11,800	-	+2.11%	-	-
12/21	2,130	2,140	2,130	2,132	+0.09%	5,700	-	+2.7%	-	-
12/20	2,140	2,142	2,120	2,130	-0.47%	13,400	-	+3%	-	-
12/19	2,146	2,146	2,130	2,140	-0.28%	10,400	-	+3.93%	-	-
12/18	2,149	2,149	2,131	2,146	+1.47%	3,800	-	+4.63%	-	-
12/15	2,104	2,115	2,104	2,115	+1.68%	3,000	-	+3.52%	-	-
12/14	2,081	2,090	2,080	2,080	0%	4,700	-	+2.01%	-	-
12/13	2,080	2,080	2,060	2,080	-0.48%	2,700	-	+2.11%	-	-
12/12	2,100	2,101	2,081	2,090	-1.18%	3,000	-	+2.55%	-	-
12/11	2,122	2,123	2,100	2,115	-0.24%	3,800	-	+3.73%	-	-
12/08	2,150	2,150	2,120	2,120	-1.4%	3,700	-	+3.92%	-	-
12/07	2,150	2,150	2,135	2,150	0%	3,200	-	+5.39%	-	-
12/06	2,150	2,150	2,140	2,150	+0.05%	800	-	+5.39%	-	-
12/05	2,178	2,178	2,120	2,149	-0.05%	2,600	-	+5.34%	-	-
12/04	2,188	2,188	2,140	2,150	-1.83%	900	-	+5.44%	-	-
12/01	2,100	2,195	2,100	2,190	+4.29%	6,300	-	+7.46%	-	-
11/30	2,100	2,120	2,070	2,100	+0.48%	2,900	-	+3.14%	-	-
11/29	2,040	2,090	2,030	2,090	+3.98%	2,400	-	+2.6%	-	-
11/28	2,048	2,048	2,010	2,010	-2.19%	4,600	-	-1.42%	-	-
11/27	2,001	2,055	2,000	2,055	+2.8%	3,000	-	+0.54%	-	-
11/24	1,978	1,999	1,975	1,999	+1.11%	2,100	-	-2.3%	-	-
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2006/08/31～2007/01/29

株価推移

開示資料

決算

株式

チャート