カッシーナ・イクスシー（27770）の株価チャート

2009/01/07

2008/08/04～2009/01/07

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
2009
01/07	300	309	300	309	+4.75%	200	-	-8.31%	-	-
01/06	295	295	295	295	0%	700	-	-12.98%	-	-
01/05	293	295	292	295	+1.2%	300	-	-13.74%	-	-
2008
12/30	299	299	292	292	-2.18%	200	-	-15.75%	-	-
12/29	300	300	298	298	-0.5%	400	-	-14.61%	-	-
12/26	290	300	290	300	+4.36%	900	-	-15.16%	-	-
12/25	287	287	287	287	-4.33%	300	-	-19.38%	-	-
12/24	300	300	290	300	-2.91%	2,300	-	-16.67%	-	-
12/22	310	311	298	309	-6.36%	1,300	-	-15.11%	-	-
12/19	333	334	330	330	-3.79%	900	-	-10.33%	-	-
12/18	350	351	343	343	-4.72%	1,400	-	-7.8%	-	-
12/17	365	365	360	360	-1.37%	1,500	-	-4%	-	-
12/16	361	365	360	365	+1.39%	1,500	-	-2.93%	-	-
12/15	370	370	360	360	-2.96%	1,200	-	-4.51%	-	-
12/12	371	371	371	371	+0.27%	100	-	-2.11%	-	-
12/11	369	370	369	370	+0.27%	400	-	-3.14%	-	-
12/10	350	369	350	369	+5.13%	300	-	-3.66%	-	-
12/09	354	354	351	351	-0.85%	200	-	-8.12%	-	-
12/08	354	354	354	354	+0.28%	600	-	-6.84%	-	-
12/05	353	353	353	353	-1.94%	100	-	-6.37%	-	-
12/04	361	361	360	360	0%	700	-	-4%	-	-
12/03	360	360	360	360	0%	100	-	-3.23%	-	-
12/02	360	360	360	360	+1.98%	1,800	-	-2.17%	-	-
11/28	370	370	353	353	-5.11%	400	-	-3.29%	-	-
11/27	372	372	372	372	0%	300	-	+2.76%	-	-
11/26	372	372	372	372	-0.8%	1,000	-	+3.91%	-	-
11/25	375	375	375	375	-0.27%	300	-	+5.93%	-	-
11/21	375	378	375	376	-1.57%	1,200	-	+7.43%	-	-
11/20	383	383	382	382	-0.26%	200	-	+10.4%	-	-
11/19	383	383	383	383	-0.52%	300	-	+12.32%	-	-
11/18	383	385	383	385	0%	200	-	+14.58%	-	-
11/17	385	385	385	385	-3.75%	100	-	+16.31%	-	-
11/14	401	401	400	400	-4.76%	200	-	+22.32%	-	-
11/13	419	420	419	420	0%	1,400	-	+30.43%	-	-
11/11	420	430	420	420	+0.48%	2,100	-	+32.91%	-	-
11/10	389	424	389	418	+8.01%	1,000	-	+33.55%	-	-
11/07	390	390	387	387	-0.77%	300	-	+24.84%	-	-
11/06	403	403	390	390	-6.7%	500	-	+25.81%	-	-
11/05	431	444	400	418	-3.91%	3,600	-	+34.84%	-	-
11/04	425	435	425	435	+11.54%	2,500	-	+41.23%	-	-
10/31	350	390	350	390	+14.71%	4,100	-	+27.45%	-	-
10/30	320	349	320	340	+13.33%	1,700	-	+11.11%	-	-
10/29	290	310	290	300	0%	2,100	-	-2.28%	-	-
10/28	280	300	280	300	+3.45%	1,700	-	-3.54%	-	-
10/27	285	290	285	290	+2.84%	1,300	-	-7.94%	-	-
10/24	282	286	282	282	+5.62%	1,600	-	-11.6%	-	-
10/23	275	275	260	267	-4.3%	1,800	-	-17.34%	-	-
10/22	280	280	279	279	-0.36%	600	-	-15.2%	-	-
10/21	280	280	278	280	+1.08%	1,000	-	-16.17%	-	-
10/20	277	277	276	277	+0.54%	300	-	-18.53%	-	-
10/17	276	276	276	276	-0.18%	200	-	-20.38%	-	-
10/16	280	280	276	276	0%	1,200	-	-21.37%	-	-
10/15	270	276	269	276	+6.98%	1,000	-	-22.25%	-	-
10/14	257	284	257	258	+1.57%	2,200	-	-27.93%	-	-
10/10	267	267	250	254	-4.87%	3,600	-	-29.64%	-	-
10/09	260	267	260	267	0%	700	-	-26.85%	-	-
10/08	290	290	266	267	-4.64%	2,700	-	-27.64%	-	-
10/07	283	283	268	280	+0.36%	1,000	-	-25.33%	-	-
10/06	309	309	279	279	-15.2%	9,500	-	-26.39%	-	-
10/03	360	360	329	329	-8.61%	2,600	-	-14.32%	-	-
10/02	390	390	355	360	-7.69%	900	-	-7.22%	-	-
10/01	380	390	375	390	+4%	2,100	-	0%	-	-
09/30	375	375	361	375	-0.79%	4,000	-	-5.06%	-	-
09/29	380	380	378	378	-0.79%	1,600	-	-6.44%	-	-
09/26	382	389	381	381	+0.26%	800	-	-8.63%	-	-
09/25	380	380	380	380	0%	300	-	-12.44%	-	-
09/24	383	383	380	380	-3.8%	1,900	-	-15.56%	-	-
09/22	395	395	395	395	-1%	700	-	-15.42%	-	-
09/19	380	399	380	399	+5%	400	-	-17.56%	-	-
09/18	385	385	379	380	-5%	4,500	-	-24%	-	-
09/17	396	405	395	400	-0.99%	2,400	-	-22.78%	-	-
09/16	400	404	390	404	+0.25%	2,100	-	-24.34%	-	-
09/12	414	420	403	403	-4.95%	1,900	-	-26.73%	-	-
09/11	408	424	401	424	-0.93%	1,600	-	-25.22%	-	-
09/10	410	428	400	428	+7%	3,500	-	-26.59%	-	-
09/09	400	404	400	400	+3.9%	5,300	-	-33.22%	-	-
09/08	379	385	370	385	+10%	1,700	-	-37.4%	-	-
09/05	346	353	346	350	+1.45%	1,300	-	-44.62%	-	-
09/04	350	350	338	345	-1.43%	6,300	-	-47%	-	-
09/03	355	360	350	350	-5.41%	5,700	-	-47.68%	-	-
09/02	395	395	362	370	-7.27%	11,300	-	-46.14%	-	-
09/01	400	400	399	399	-0.25%	4,800	-	-43.4%	-	-
08/29	403	406	390	400	-0.99%	5,600	-	-44.6%	-	-
08/28	407	410	388	404	-3.12%	6,700	-	-45.26%	-	-
08/27	420	420	400	417	-0.71%	10,500	-	-44.69%	-	-
08/26	422	430	385	420	-16.33%	46,400	-	-45.38%	-	-
08/25	502	502	502	502	-16.61%	900	-	-36.05%	-	-
08/22	602	602	602	602	-14.25%	1,100	-	-24.47%	-	-
08/21	702	702	702	702	-12.25%	2,900	-	-12.8%	-	-
08/20	803	803	800	800	-0.37%	1,300	-	-1.11%	-	-
08/19	800	803	800	803	0%	700	-	-0.74%	-	-
08/18	815	815	800	803	-0.86%	2,400	-	-0.74%	-	-
08/15	805	810	803	810	+0.37%	700	-	+0.12%	-	-
08/14	810	810	805	807	-1.59%	2,000	-	-0.25%	-	-
08/12	829	829	820	820	+1.49%	1,800	-	+1.36%	-	-
08/08	809	809	805	808	-0.25%	700	-	-0.12%	-	-
08/07	818	818	810	810	0%	400	-	+0.12%	-	-
08/06	809	810	808	810	-2.29%	1,400	-	0%	-	-
08/05	831	831	820	829	+1.1%	900	-	+2.35%	-	-
08/04	819	820	817	820	+0.74%	2,200	-	+1.36%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2008/08/04～2009/01/07

株価推移

開示資料

決算

株式

チャート