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

2011/04/21

2010/11/15～2011/04/21

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
2011
04/21	2,520	2,520	2,520	2,520	0%	60	-	+0.84%	-	-
04/20	2,520	2,520	2,520	2,520	-3.04%	20	-	+1.49%	-	-
04/19	2,599	2,599	2,599	2,599	-0.04%	10	-	+4.55%	-	-
04/18	2,500	2,600	2,500	2,600	+4%	20	-	+3.42%	-	-
04/14	2,500	2,500	2,500	2,500	+2.04%	10	-	-1.54%	-	-
04/13	2,450	2,450	2,449	2,450	-1.61%	60	-	-4.56%	-	-
04/12	2,500	2,500	2,412	2,490	-0.8%	120	-	-4.34%	-	-
04/11	2,500	2,510	2,500	2,510	-1.57%	30	-	-4.78%	-	-
04/08	2,500	2,550	2,500	2,550	+2%	60	-	-4.42%	-	-
04/07	2,550	2,550	2,500	2,500	-1.96%	40	-	-7.34%	-	-
04/06	2,600	2,600	2,500	2,550	0%	80	-	-6.76%	-	-
04/05	2,530	2,550	2,515	2,550	+0.75%	50	-	-7.91%	-	-
04/04	2,629	2,629	2,531	2,531	+0.04%	100	-	-9.7%	-	-
04/01	2,529	2,530	2,500	2,530	+0.04%	280	-	-10.7%	-	-
03/31	2,529	2,529	2,529	2,529	0%	10	-	-11.94%	-	-
03/30	2,455	2,529	2,367	2,529	+3.22%	800	-	-13.33%	-	-
03/29	2,455	2,455	2,450	2,450	0%	50	-	-17.51%	-	-
03/28	2,451	2,490	2,450	2,450	-1.29%	180	-	-18.22%	-	-
03/25	2,500	2,539	2,482	2,482	-2.24%	50	-	-17.32%	-	-
03/24	2,513	2,539	2,481	2,539	+2.38%	110	-	-15.68%	-	-
03/23	2,578	2,578	2,400	2,480	-2.75%	470	-	-17.66%	-	-
03/22	2,550	2,589	2,500	2,550	+9.07%	120	-	-15.42%	-	-
03/18	2,400	2,400	2,338	2,338	-0.51%	250	-	-22.53%	-	-
03/17	2,360	2,360	2,143	2,350	-1.63%	230	-	-22.39%	-	-
03/16	2,050	2,400	2,050	2,389	+13.76%	300	-	-21.34%	-	-
03/15	2,500	2,500	2,100	2,100	-19.23%	1,410	-	-31.03%	-	-
03/14	2,640	2,700	2,600	2,600	-21.21%	970	-	-15.17%	-	-
03/11	3,280	3,300	3,280	3,300	+2.17%	150	-	+7.6%	-	-
03/10	3,300	3,300	3,230	3,230	+0.62%	90	-	+6.22%	-	-
03/09	3,315	3,320	3,210	3,210	-3.6%	150	-	+6.47%	-	-
03/07	3,330	3,330	3,300	3,330	-0.15%	150	-	+11.37%	-	-
03/04	3,330	3,335	3,330	3,335	+1.06%	120	-	+12.4%	-	-
03/03	3,255	3,300	3,255	3,300	0%	230	-	+12.21%	-	-
03/02	3,300	3,300	3,300	3,300	-3.51%	50	-	+13.32%	-	-
03/01	3,400	3,420	3,270	3,420	+0.59%	480	-	+18.42%	-	-
02/28	3,300	3,400	3,300	3,400	0%	120	-	+19.01%	-	-
02/25	3,200	3,400	3,200	3,400	+3.5%	240	-	+20.18%	-	-
02/24	3,410	3,440	3,265	3,285	-6.14%	700	-	+17.45%	-	-
02/23	3,550	3,640	3,385	3,500	-5.15%	590	-	+26.26%	-	-
02/22	3,880	3,880	3,485	3,690	-3.15%	1,340	-	+34.77%	-	-
02/21	3,810	3,810	3,665	3,810	+22.51%	3,330	-	+41.37%	-	-
02/18	2,655	3,110	2,655	3,110	+19.16%	960	-	+17.4%	-	-
02/17	2,610	2,610	2,610	2,610	-3.19%	20	-	-0.68%	-	-
02/16	2,665	2,700	2,665	2,696	+5.11%	70	-	+2.55%	-	-
02/15	2,565	2,565	2,565	2,565	+0.12%	40	-	-2.29%	-	-
02/14	2,610	2,610	2,562	2,562	-2.59%	50	-	-2.4%	-	-
02/10	2,680	2,680	2,630	2,630	+1.74%	110	-	+0.19%	-	-
02/09	2,600	2,600	2,585	2,585	+0.19%	70	-	-1.37%	-	-
02/08	2,600	2,600	2,580	2,580	-0.19%	40	-	-1.53%	-	-
02/07	2,600	2,600	2,585	2,585	-0.58%	80	-	-1.37%	-	-
02/04	2,651	2,651	2,600	2,600	-1.92%	60	-	-1.03%	-	-
02/03	2,651	2,651	2,651	2,651	0%	20	-	+0.88%	-	-
02/02	2,662	2,700	2,611	2,651	+2.75%	130	-	+0.68%	-	-
01/31	2,580	2,580	2,580	2,580	0%	10	-	-2.12%	-	-
01/28	2,660	2,660	2,580	2,580	-5.84%	300	-	-2.31%	-	-
01/27	2,700	2,740	2,700	2,740	+1.52%	170	-	+3.51%	-	-
01/26	2,585	2,699	2,585	2,699	+4.61%	40	-	+2.04%	-	-
01/25	2,580	2,580	2,580	2,580	-3.73%	10	-	-2.57%	-	-
01/24	2,680	2,680	2,680	2,680	+1.13%	10	-	+0.9%	-	-
01/21	2,700	2,730	2,650	2,650	-1.85%	30	-	-0.41%	-	-
01/20	2,665	2,700	2,665	2,700	+3.45%	60	-	+1.2%	-	-
01/19	2,650	2,665	2,610	2,610	-1.51%	50	-	-2.36%	-	-
01/18	2,650	2,650	2,650	2,650	-0.67%	30	-	-1.16%	-	-
01/17	2,601	2,668	2,601	2,668	+2.58%	90	-	-0.71%	-	-
01/14	2,601	2,601	2,601	2,601	-1.85%	10	-	-3.34%	-	-
01/13	2,600	2,650	2,600	2,650	+1.92%	50	-	-1.63%	-	-
01/12	2,570	2,600	2,570	2,600	-0.91%	30	-	-3.7%	-	-
01/11	2,624	2,624	2,624	2,624	+0.92%	10	-	-3.17%	-	-
01/07	2,600	2,600	2,600	2,600	+0.97%	40	-	-4.31%	-	-
01/06	2,571	2,575	2,571	2,575	+0.98%	20	-	-5.47%	-	-
01/04	2,535	2,560	2,535	2,550	+0.99%	130	-	-6.76%	-	-
2010
12/30	2,551	2,555	2,525	2,525	-2.13%	360	-	-7.98%	-	-
12/29	2,599	2,599	2,580	2,580	-0.77%	50	-	-6.05%	-	-
12/28	2,579	2,610	2,511	2,600	-5.04%	210	-	-5.56%	-	-
12/27	2,641	2,739	2,641	2,738	+4.11%	280	-	-0.62%	-	-
12/24	2,750	2,750	2,615	2,630	-4.47%	210	-	-4.64%	-	-
12/22	2,680	2,753	2,680	2,753	+0.84%	140	-	+0.25%	-	-
12/21	2,740	2,790	2,700	2,730	+0.37%	140	-	-0.04%	-	-
12/20	2,720	2,720	2,700	2,720	+0.22%	70	-	+0.18%	-	-
12/16	2,714	2,714	2,714	2,714	+0.52%	20	-	+0.56%	-	-
12/14	2,700	2,715	2,700	2,700	-2.88%	90	-	+0.67%	-	-
12/13	2,730	2,780	2,700	2,780	+0.72%	130	-	+4.12%	-	-
12/10	2,720	2,760	2,710	2,760	-2.13%	30	-	+3.95%	-	-
12/08	2,820	2,820	2,820	2,820	+0.36%	10	-	+6.78%	-	-
12/07	2,830	2,900	2,810	2,810	-0.71%	220	-	+7.09%	-	-
12/06	2,830	2,830	2,830	2,830	+0.71%	10	-	+8.6%	-	-
12/03	2,800	2,810	2,800	2,810	+0.36%	150	-	+8.49%	-	-
12/02	2,790	2,800	2,790	2,800	+0.72%	60	-	+8.57%	-	-
12/01	2,780	2,780	2,780	2,780	+3.73%	10	-	+8.3%	-	-
11/30	2,650	2,730	2,650	2,680	-4.29%	180	-	+5.06%	-	-
11/29	2,910	2,910	2,800	2,800	-1.41%	160	-	+10.11%	-	-
11/26	2,790	2,840	2,790	2,840	+1.79%	20	-	+12.16%	-	-
11/25	2,790	2,790	2,790	2,790	0%	50	-	+10.76%	-	-
11/24	2,750	2,790	2,750	2,790	-2.11%	40	-	+10.98%	-	-
11/22	2,780	2,850	2,780	2,850	+2.52%	130	-	+14.05%	-	-
11/19	2,701	2,780	2,701	2,780	+8.59%	20	-	+12.05%	-	-
11/18	2,670	2,670	2,560	2,560	-6.88%	50	-	+3.85%	-	-
11/17	2,799	2,900	2,749	2,749	+3.58%	50	-	+11.79%	-	-
11/16	2,920	2,920	2,654	2,654	-5.89%	160	-	+8.28%	-	-
11/15	2,400	2,820	2,400	2,820	+21.55%	380	-	+15.34%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2010/11/15～2011/04/21

株価推移

開示資料

決算

株式

チャート