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

2007/10/23

2007/05/31～2007/10/23

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
10/23	1,161	1,190	1,160	1,173	+0.95%	2,400	-	+3.35%	-	-
10/22	1,162	1,164	1,158	1,162	-0.17%	2,200	-	+2.65%	-	-
10/19	1,170	1,170	1,164	1,164	+0.43%	1,000	-	+3.01%	-	-
10/18	1,161	1,170	1,159	1,159	-0.09%	600	-	+2.75%	-	-
10/17	1,200	1,200	1,160	1,160	0%	1,200	-	+3.02%	-	-
10/16	1,151	1,160	1,150	1,160	-2.44%	5,200	-	+3.02%	-	-
10/15	1,190	1,190	1,189	1,189	-0.08%	900	-	+5.69%	-	-
10/12	1,203	1,204	1,171	1,190	-1.65%	4,600	-	+5.87%	-	-
10/11	1,234	1,234	1,205	1,210	-2.42%	8,300	-	+7.65%	-	-
10/10	1,246	1,249	1,235	1,240	+1.47%	2,700	-	+10.42%	-	-
10/09	1,180	1,250	1,180	1,222	+4%	3,000	-	+9.01%	-	-
10/05	1,180	1,190	1,161	1,175	+2.09%	2,100	-	+4.91%	-	-
10/04	1,130	1,151	1,130	1,151	+1.32%	1,700	-	+2.68%	-	-
10/03	1,111	1,140	1,111	1,136	+2.34%	1,400	-	+1.16%	-	-
10/02	1,110	1,110	1,110	1,110	+1.28%	1,000	-	-1.25%	-	-
10/01	1,096	1,110	1,095	1,096	+0.46%	1,500	-	-2.84%	-	-
09/28	1,100	1,110	1,090	1,091	-2.15%	2,300	-	-3.54%	-	-
09/27	1,100	1,115	1,072	1,115	+4.01%	2,100	-	-1.76%	-	-
09/26	1,051	1,072	1,048	1,072	+1.13%	2,100	-	-5.8%	-	-
09/25	1,058	1,065	1,058	1,060	+0.86%	1,700	-	-7.34%	-	-
09/21	1,052	1,064	1,051	1,051	-1.04%	1,400	-	-8.45%	-	-
09/20	1,080	1,088	1,062	1,062	-1.67%	2,500	-	-7.97%	-	-
09/19	1,077	1,080	1,061	1,080	+2.37%	1,000	-	-6.82%	-	-
09/18	1,052	1,055	1,052	1,055	-2.85%	1,300	-	-9.44%	-	-
09/14	1,120	1,120	1,086	1,086	-1.27%	2,500	-	-7.42%	-	-
09/13	1,115	1,115	1,100	1,100	-1.61%	2,500	-	-6.78%	-	-
09/12	1,132	1,132	1,118	1,118	0%	1,800	-	-5.81%	-	-
09/11	1,132	1,132	1,115	1,118	+0.72%	2,600	-	-6.37%	-	-
09/10	1,102	1,110	1,102	1,110	-3.06%	1,600	-	-7.58%	-	-
09/07	1,126	1,145	1,101	1,145	-0.43%	3,100	-	-5.22%	-	-
09/06	1,169	1,169	1,150	1,150	-1.54%	2,700	-	-5.19%	-	-
09/05	1,176	1,176	1,168	1,168	-0.6%	2,200	-	-4.18%	-	-
09/04	1,177	1,177	1,172	1,175	-0.42%	2,300	-	-4%	-	-
09/03	1,180	1,185	1,180	1,180	-1.67%	3,200	-	-3.99%	-	-
08/31	1,210	1,210	1,200	1,200	0%	1,200	-	-2.68%	-	-
08/30	1,219	1,219	1,197	1,200	+0.08%	1,400	-	-2.99%	-	-
08/29	1,230	1,230	1,180	1,199	+0.76%	2,600	-	-3.46%	-	-
08/28	1,180	1,190	1,180	1,190	+0.85%	1,100	-	-4.49%	-	-
08/27	1,200	1,210	1,180	1,180	-0.84%	3,400	-	-5.68%	-	-
08/24	1,190	1,230	1,180	1,190	0%	2,800	-	-5.25%	-	-
08/23	1,190	1,190	1,188	1,190	+1.54%	1,800	-	-5.63%	-	-
08/22	1,190	1,190	1,170	1,172	-2.09%	1,400	-	-7.42%	-	-
08/21	1,170	1,197	1,170	1,197	-1.48%	2,500	-	-5.9%	-	-
08/20	1,170	1,215	1,170	1,215	+3.85%	1,900	-	-4.86%	-	-
08/17	1,191	1,191	1,170	1,170	-1.68%	3,300	-	-8.74%	-	-
08/16	1,190	1,225	1,190	1,190	+0.42%	2,000	-	-7.61%	-	-
08/15	1,240	1,240	1,185	1,185	-4.51%	3,600	-	-8.35%	-	-
08/14	1,243	1,243	1,241	1,241	-0.72%	400	-	-4.46%	-	-
08/13	1,260	1,260	1,250	1,250	-1.34%	1,400	-	-4.14%	-	-
08/10	1,280	1,300	1,267	1,267	-1.09%	2,200	-	-3.13%	-	-
08/09	1,281	1,295	1,280	1,281	+0.08%	1,200	-	-2.29%	-	-
08/08	1,290	1,290	1,280	1,280	-0.7%	1,400	-	-2.66%	-	-
08/07	1,300	1,300	1,289	1,289	+0.16%	600	-	-2.2%	-	-
08/06	1,285	1,287	1,285	1,287	+0.16%	500	-	-2.57%	-	-
08/03	1,286	1,286	1,285	1,285	0%	1,300	-	-2.95%	-	-
08/02	1,287	1,287	1,285	1,285	-1.15%	1,000	-	-3.24%	-	-
08/01	1,300	1,300	1,300	1,300	0%	200	-	-2.33%	-	-
07/31	1,287	1,300	1,287	1,300	+1.33%	1,000	-	-2.62%	-	-
07/30	1,280	1,283	1,280	1,283	-0.31%	700	-	-4.18%	-	-
07/27	1,300	1,300	1,280	1,287	-3.23%	2,200	-	-4.24%	-	-
07/26	1,360	1,360	1,330	1,330	+1.53%	2,000	-	-1.34%	-	-
07/25	1,318	1,325	1,309	1,310	-0.68%	1,300	-	-2.89%	-	-
07/24	1,300	1,319	1,300	1,319	+1.46%	900	-	-2.51%	-	-
07/23	1,310	1,310	1,300	1,300	-1.37%	1,700	-	-4.27%	-	-
07/20	1,312	1,320	1,310	1,318	-0.15%	1,600	-	-3.37%	-	-
07/19	1,320	1,320	1,320	1,320	+0.08%	200	-	-3.58%	-	-
07/18	1,321	1,321	1,319	1,319	-0.15%	800	-	-3.93%	-	-
07/17	1,321	1,321	1,321	1,321	0%	1,500	-	-4.21%	-	-
07/13	1,323	1,338	1,320	1,321	-0.08%	2,800	-	-4.48%	-	-
07/12	1,331	1,331	1,322	1,322	-0.75%	4,300	-	-4.76%	-	-
07/11	1,350	1,350	1,330	1,332	+0.15%	900	-	-4.52%	-	-
07/10	1,350	1,350	1,330	1,330	-1.85%	2,000	-	-4.86%	-	-
07/09	1,354	1,360	1,353	1,355	-0.37%	1,200	-	-3.21%	-	-
07/06	1,360	1,360	1,352	1,360	+0.59%	300	-	-2.72%	-	-
07/05	1,366	1,366	1,352	1,352	-1.1%	600	-	-2.94%	-	-
07/04	1,352	1,370	1,352	1,367	+1.11%	600	-	-1.44%	-	-
07/03	1,373	1,373	1,352	1,352	-1.46%	1,700	-	-2.03%	-	-
07/02	1,376	1,376	1,372	1,372	0%	2,000	-	-0.07%	-	-
06/29	1,373	1,373	1,352	1,372	-0.15%	800	-	+0.44%	-	-
06/28	1,369	1,374	1,357	1,374	+0.22%	900	-	+1.1%	-	-
06/27	1,380	1,380	1,371	1,371	-2.07%	400	-	+1.41%	-	-
06/26	1,400	1,400	1,399	1,400	+1.45%	1,100	-	+4.01%	-	-
06/25	1,409	1,409	1,372	1,380	-2.13%	1,100	-	+3.06%	-	-
06/22	1,365	1,410	1,365	1,410	+1.81%	1,800	-	+5.86%	-	-
06/21	1,385	1,390	1,385	1,385	+1.47%	1,100	-	+4.61%	-	-
06/20	1,361	1,390	1,351	1,365	-2.57%	5,400	-	+3.64%	-	-
06/19	1,432	1,458	1,400	1,401	-3.38%	3,300	-	+6.86%	-	-
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2007/05/31～2007/10/23

株価推移

開示資料

決算

株式

チャート