カッシーナ・イクスシー（27770）の株価チャート
2008/10/17～2009/03/25
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 |
| 03/25 | 232 | 271 | 232 | 271 | +4.23% | 300 | - | +14.35% | - | - |
| 03/24 | 253 | 260 | 253 | 260 | +3.17% | 1,100 | - | +9.7% | - | - |
| 03/23 | 250 | 252 | 231 | 252 | +2.86% | 800 | - | +6.33% | - | - |
| 03/19 | 230 | 245 | 222 | 245 | +8.41% | 1,100 | - | +2.94% | - | - |
| 03/18 | 229 | 229 | 226 | 226 | -0.44% | 700 | - | -5.44% | - | - |
| 03/16 | 240 | 240 | 227 | 227 | -5.81% | 1,000 | - | -5.42% | - | - |
| 03/13 | 241 | 241 | 241 | 241 | +9.05% | 100 | - | -0.41% | - | - |
| 03/12 | 221 | 221 | 221 | 221 | -0.45% | 100 | - | -9.05% | - | - |
| 03/11 | 222 | 222 | 222 | 222 | -0.89% | 300 | - | -9.76% | - | - |
| 03/10 | 240 | 240 | 224 | 224 | -6.67% | 800 | - | -9.68% | - | - |
| 03/09 | 227 | 240 | 227 | 240 | +5.73% | 1,000 | - | -4% | - | - |
| 03/06 | 227 | 227 | 227 | 227 | -5.42% | 200 | - | -9.92% | - | - |
| 03/05 | 240 | 240 | 240 | 240 | 0% | 100 | - | -5.51% | - | - |
| 03/04 | 240 | 240 | 240 | 240 | +0.84% | 300 | - | -5.88% | - | - |
| 03/03 | 248 | 248 | 238 | 238 | 0% | 200 | - | -7.03% | - | - |
| 03/02 | 240 | 240 | 238 | 238 | 0% | 300 | - | -7.75% | - | - |
| 02/27 | 230 | 238 | 230 | 238 | +3.48% | 200 | - | -8.11% | - | - |
| 02/26 | 221 | 230 | 221 | 230 | +4.55% | 800 | - | -11.88% | - | - |
| 02/25 | 223 | 223 | 216 | 220 | 0% | 600 | - | -16.35% | - | - |
| 02/24 | 215 | 220 | 215 | 220 | +4.76% | 200 | - | -17.29% | - | - |
| 02/23 | 210 | 210 | 210 | 210 | -10.26% | 1,800 | - | -21.64% | - | - |
| 02/20 | 247 | 247 | 234 | 234 | -8.24% | 1,200 | - | -13.97% | - | - |
| 02/19 | 250 | 255 | 242 | 255 | +0.79% | 1,300 | - | -6.93% | - | - |
| 02/18 | 253 | 253 | 253 | 253 | -4.53% | 700 | - | -8% | - | - |
| 02/17 | 260 | 265 | 260 | 265 | 0% | 200 | - | -3.99% | - | - |
| 02/16 | 265 | 265 | 265 | 265 | +1.92% | 100 | - | -4.68% | - | - |
| 02/13 | 260 | 260 | 260 | 260 | 0% | 300 | - | -6.81% | - | - |
| 02/12 | 260 | 260 | 260 | 260 | -3.7% | 300 | - | -7.47% | - | - |
| 02/10 | 258 | 270 | 254 | 270 | 0% | 600 | - | -4.26% | - | - |
| 02/09 | 270 | 270 | 270 | 270 | +1.89% | 100 | - | -4.59% | - | - |
| 02/06 | 265 | 265 | 265 | 265 | -3.11% | 200 | - | -6.69% | - | - |
| 02/05 | 266 | 282 | 266 | 274 | -2.32% | 500 | - | -4.04% | - | - |
| 02/04 | 280 | 280 | 280 | 280 | 0% | 1,100 | - | -2.1% | - | - |
| 02/03 | 280 | 280 | 280 | 280 | +0.36% | 200 | - | -2.44% | - | - |
| 02/02 | 279 | 280 | 279 | 279 | +0.36% | 800 | - | -3.46% | - | - |
| 01/30 | 271 | 278 | 270 | 278 | 0% | 300 | - | -4.79% | - | - |
| 01/29 | 266 | 278 | 261 | 278 | +2.58% | 600 | - | -5.76% | - | - |
| 01/28 | 271 | 271 | 271 | 271 | -2.87% | 100 | - | -9.36% | - | - |
| 01/27 | 271 | 279 | 271 | 279 | +2.95% | 300 | - | -7.62% | - | - |
| 01/23 | 271 | 271 | 271 | 271 | +0.37% | 500 | - | -11.44% | - | - |
| 01/22 | 270 | 270 | 270 | 270 | -3.91% | 500 | - | -12.9% | - | - |
| 01/21 | 281 | 288 | 280 | 281 | 0% | 1,700 | - | -10.51% | - | - |
| 01/20 | 281 | 281 | 281 | 281 | -4.75% | 300 | - | -11.36% | - | - |
| 01/16 | 295 | 295 | 295 | 295 | +5.36% | 100 | - | -7.52% | - | - |
| 01/15 | 294 | 294 | 280 | 280 | -5.08% | 900 | - | -13.04% | - | - |
| 01/14 | 286 | 295 | 286 | 295 | +1.72% | 400 | - | -9.23% | - | - |
| 01/13 | 291 | 294 | 290 | 290 | +1.75% | 400 | - | -11.59% | - | - |
| 01/09 | 285 | 285 | 285 | 285 | 0% | 100 | - | -13.64% | - | - |
| 01/08 | 287 | 287 | 285 | 285 | -7.77% | 600 | - | -14.41% | - | - |
| 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。
