カッシーナ・イクスシー（27770）の株価チャート
2007/01/23～2007/06/18
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 |
|---|
| 2013 | 7/1, 株式分割 1→10 |
| 2007 |
| 06/18 | 1,450 | 1,450 | 1,436 | 1,450 | -0.55% | 2,100 | - | +11.28% | - | - |
| 06/15 | 1,440 | 1,458 | 1,430 | 1,458 | +1.6% | 1,500 | - | +12.76% | - | - |
| 06/14 | 1,430 | 1,435 | 1,430 | 1,435 | +0.7% | 800 | - | +11.85% | - | - |
| 06/13 | 1,498 | 1,498 | 1,425 | 1,425 | -2.26% | 1,400 | - | +11.68% | - | - |
| 06/12 | 1,420 | 1,498 | 1,380 | 1,458 | +2.68% | 4,700 | - | +14.71% | - | - |
| 06/11 | 1,410 | 1,450 | 1,410 | 1,420 | -2.07% | 1,400 | - | +12.34% | - | - |
| 06/08 | 1,490 | 1,510 | 1,410 | 1,450 | -2.62% | 9,200 | - | +15.35% | - | - |
| 06/07 | 1,420 | 1,493 | 1,420 | 1,489 | +4.86% | 5,000 | - | +19.12% | - | - |
| 06/06 | 1,370 | 1,430 | 1,370 | 1,420 | +3.65% | 7,500 | - | +14.61% | - | - |
| 06/05 | 1,340 | 1,400 | 1,340 | 1,370 | +3.4% | 7,200 | - | +11.29% | - | - |
| 06/04 | 1,295 | 1,370 | 1,295 | 1,325 | +8.61% | 7,400 | - | +8.16% | - | - |
| 06/01 | 1,200 | 1,220 | 1,200 | 1,220 | +2.18% | 1,500 | - | 0% | - | - |
| 05/31 | 1,219 | 1,219 | 1,194 | 1,194 | -0.5% | 3,200 | - | -2.13% | - | - |
| 05/30 | 1,190 | 1,220 | 1,190 | 1,200 | +0.84% | 1,500 | - | -1.8% | - | - |
| 05/29 | 1,190 | 1,220 | 1,190 | 1,190 | -0.83% | 5,700 | - | -2.94% | - | - |
| 05/28 | 1,210 | 1,215 | 1,200 | 1,200 | +0.84% | 2,200 | - | -2.44% | - | - |
| 05/25 | 1,196 | 1,200 | 1,190 | 1,190 | -0.83% | 4,500 | - | -3.57% | - | - |
| 05/24 | 1,221 | 1,221 | 1,200 | 1,200 | -1.64% | 2,200 | - | -3.15% | - | - |
| 05/23 | 1,243 | 1,243 | 1,220 | 1,220 | 0% | 1,900 | - | -1.93% | - | - |
| 05/22 | 1,200 | 1,220 | 1,200 | 1,220 | +1.75% | 1,600 | - | -2.4% | - | - |
| 05/21 | 1,225 | 1,225 | 1,199 | 1,199 | -1.72% | 4,400 | - | -4.46% | - | - |
| 05/18 | 1,200 | 1,220 | 1,193 | 1,220 | +1.67% | 3,000 | - | -3.33% | - | - |
| 05/17 | 1,201 | 1,216 | 1,200 | 1,200 | -1.56% | 3,300 | - | -5.29% | - | - |
| 05/16 | 1,200 | 1,220 | 1,200 | 1,219 | +1.58% | 800 | - | -4.32% | - | - |
| 05/15 | 1,220 | 1,234 | 1,192 | 1,200 | 0% | 3,500 | - | -6.18% | - | - |
| 05/14 | 1,219 | 1,230 | 1,190 | 1,200 | -0.83% | 4,700 | - | -6.61% | - | - |
| 05/11 | 1,252 | 1,252 | 1,171 | 1,210 | -4.42% | 15,500 | - | -6.35% | - | - |
| 05/10 | 1,270 | 1,271 | 1,266 | 1,266 | -1.33% | 900 | - | -2.39% | - | - |
| 05/09 | 1,305 | 1,305 | 1,283 | 1,283 | -1.31% | 3,400 | - | -1.23% | - | - |
| 05/08 | 1,289 | 1,300 | 1,289 | 1,300 | +3.83% | 2,700 | - | +0.08% | - | - |
| 05/07 | 1,260 | 1,260 | 1,252 | 1,252 | -0.63% | 1,000 | - | -3.62% | - | - |
| 05/02 | 1,230 | 1,275 | 1,230 | 1,260 | +2.86% | 2,300 | - | -3.15% | - | - |
| 05/01 | 1,210 | 1,230 | 1,210 | 1,225 | +1.24% | 2,400 | - | -6.06% | - | - |
| 04/27 | 1,209 | 1,213 | 1,209 | 1,210 | 0% | 1,600 | - | -7.49% | - | - |
| 04/26 | 1,220 | 1,230 | 1,210 | 1,210 | -0.82% | 4,300 | - | -7.84% | - | - |
| 04/25 | 1,211 | 1,225 | 1,205 | 1,220 | -0.08% | 5,200 | - | -7.51% | - | - |
| 04/24 | 1,210 | 1,250 | 1,210 | 1,221 | -1.93% | 6,400 | - | -7.85% | - | - |
| 04/23 | 1,297 | 1,297 | 1,245 | 1,245 | -3.49% | 5,700 | - | -6.53% | - | - |
| 04/20 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 6,200 | - | -3.59% | - | - |
| 04/19 | 1,300 | 1,330 | 1,300 | 1,300 | 0% | 1,300 | - | -3.35% | - | - |
| 04/18 | 1,300 | 1,300 | 1,287 | 1,300 | 0% | 2,100 | - | -3.85% | - | - |
| 04/17 | 1,333 | 1,334 | 1,300 | 1,300 | -1.66% | 7,400 | - | -4.41% | - | - |
| 04/16 | 1,339 | 1,339 | 1,320 | 1,322 | -4.13% | 3,000 | - | -3.57% | - | - |
| 04/13 | 1,330 | 1,379 | 1,330 | 1,379 | +2.83% | 2,700 | - | -0.14% | - | - |
| 04/12 | 1,361 | 1,361 | 1,340 | 1,341 | -2.83% | 2,700 | - | -3.46% | - | - |
| 04/11 | 1,349 | 1,380 | 1,330 | 1,380 | +2.22% | 4,400 | - | -1.36% | - | - |
| 04/10 | 1,355 | 1,359 | 1,348 | 1,350 | -0.95% | 17,200 | - | -4.12% | - | - |
| 04/09 | 1,370 | 1,370 | 1,354 | 1,363 | +0.96% | 4,200 | - | -4.08% | - | - |
| 04/06 | 1,351 | 1,370 | 1,349 | 1,350 | -0.66% | 7,800 | - | -5.99% | - | - |
| 04/05 | 1,361 | 1,361 | 1,347 | 1,359 | +0.07% | 10,700 | - | -6.4% | - | - |
| 04/04 | 1,355 | 1,365 | 1,352 | 1,358 | +1.42% | 8,900 | - | -7.56% | - | - |
| 04/03 | 1,334 | 1,355 | 1,330 | 1,339 | +1.44% | 11,900 | - | -10.13% | - | - |
| 04/02 | 1,350 | 1,360 | 1,315 | 1,320 | +2.33% | 14,700 | - | -12.81% | - | - |
| 03/30 | 1,280 | 1,330 | 1,275 | 1,290 | 0% | 16,500 | - | -16.18% | - | - |
| 03/29 | 1,310 | 1,310 | 1,283 | 1,290 | -1.6% | 8,600 | - | -17.62% | - | - |
| 03/28 | 1,314 | 1,319 | 1,311 | 1,311 | -0.91% | 6,800 | - | -17.65% | - | - |
| 03/27 | 1,320 | 1,380 | 1,320 | 1,323 | -0.15% | 12,400 | - | -18.18% | - | - |
| 03/26 | 1,328 | 1,332 | 1,320 | 1,325 | -0.67% | 6,000 | - | -19.31% | - | - |
| 03/23 | 1,334 | 1,348 | 1,334 | 1,334 | -1.48% | 6,700 | - | -20.02% | - | - |
| 03/22 | 1,390 | 1,390 | 1,342 | 1,354 | -2.59% | 15,800 | - | -20.02% | - | - |
| 03/20 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 7,000 | - | -19.04% | - | - |
| 03/19 | 1,380 | 1,391 | 1,370 | 1,380 | -1.43% | 5,100 | - | -20.69% | - | - |
| 03/16 | 1,450 | 1,452 | 1,400 | 1,400 | -4.11% | 7,700 | - | -20.59% | - | - |
| 03/15 | 1,462 | 1,464 | 1,460 | 1,460 | -1.42% | 3,200 | - | -18.3% | - | - |
| 03/14 | 1,500 | 1,500 | 1,460 | 1,481 | -1.73% | 7,400 | - | -18.09% | - | - |
| 03/13 | 1,550 | 1,564 | 1,507 | 1,507 | -3.83% | 7,700 | - | -17.56% | - | - |
| 03/12 | 1,568 | 1,570 | 1,554 | 1,567 | -0.32% | 3,300 | - | -15.11% | - | - |
| 03/09 | 1,591 | 1,599 | 1,572 | 1,572 | -1.13% | 5,600 | - | -15.53% | - | - |
| 03/08 | 1,580 | 1,590 | 1,576 | 1,590 | +0.63% | 4,200 | - | -15.29% | - | - |
| 03/07 | 1,613 | 1,625 | 1,580 | 1,580 | -1.86% | 9,100 | - | -16.53% | - | - |
| 03/06 | 1,620 | 1,620 | 1,580 | 1,610 | -4.17% | 10,100 | - | -15.62% | - | - |
| 03/05 | 1,700 | 1,710 | 1,680 | 1,680 | -2.33% | 5,400 | - | -12.64% | - | - |
| 03/02 | 1,757 | 1,757 | 1,720 | 1,720 | -2.22% | 4,100 | - | -11.07% | - | - |
| 03/01 | 1,781 | 1,781 | 1,746 | 1,759 | -1.24% | 4,900 | - | -9.52% | - | - |
| 02/28 | 1,720 | 1,800 | 1,720 | 1,781 | -5.32% | 11,400 | - | -8.71% | - | - |
| 02/27 | 1,936 | 1,949 | 1,851 | 1,881 | -3.54% | 10,500 | - | -3.93% | - | - |
| 02/26 | 1,951 | 1,953 | 1,950 | 1,950 | +0.05% | 1,200 | - | -0.51% | - | - |
| 02/23 | 1,949 | 1,949 | 1,947 | 1,949 | -0.05% | 800 | - | -0.56% | - | - |
| 02/22 | 1,945 | 1,955 | 1,945 | 1,950 | +0.26% | 1,500 | - | -0.51% | - | - |
| 02/21 | 1,942 | 1,945 | 1,942 | 1,945 | +0.21% | 1,300 | - | -0.77% | - | - |
| 02/20 | 1,950 | 1,950 | 1,941 | 1,941 | -0.61% | 1,600 | - | -0.97% | - | - |
| 02/19 | 1,964 | 1,964 | 1,950 | 1,953 | -0.41% | 2,400 | - | -0.36% | - | - |
| 02/16 | 1,961 | 1,965 | 1,961 | 1,961 | +0.05% | 900 | - | +0.05% | - | - |
| 02/15 | 1,956 | 1,960 | 1,956 | 1,960 | +0.26% | 200 | - | 0% | - | - |
| 02/14 | 1,961 | 1,961 | 1,935 | 1,955 | -0.36% | 900 | - | -0.2% | - | - |
| 02/13 | 1,970 | 1,970 | 1,962 | 1,962 | -0.41% | 800 | - | +0.1% | - | - |
| 02/09 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 100 | - | +0.36% | - | - |
| 02/08 | 1,980 | 1,980 | 1,980 | 1,980 | -0.25% | 900 | - | +0.81% | - | - |
| 02/07 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 300 | - | +0.92% | - | - |
| 02/06 | 1,960 | 1,985 | 1,960 | 1,985 | +1.48% | 600 | - | +0.76% | - | - |
| 02/05 | 1,960 | 1,996 | 1,956 | 1,956 | +0.31% | 800 | - | -0.86% | - | - |
| 02/02 | 1,970 | 1,970 | 1,950 | 1,950 | -1.02% | 2,100 | - | -1.42% | - | - |
| 02/01 | 1,981 | 1,995 | 1,965 | 1,970 | -0.51% | 4,800 | - | -0.76% | - | - |
| 01/31 | 1,980 | 1,980 | 1,980 | 1,980 | +0.25% | 800 | - | -0.6% | - | - |
| 01/30 | 1,971 | 2,000 | 1,971 | 1,975 | +0.25% | 1,400 | - | -1.15% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
