カッシーナ・イクスシー（27770）の株価チャート
2011/02/02～2011/07/26
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 |
| 2011 |
| 07/26 | 280 | 280 | 280 | 280 | 0% | 300 | - | +2.19% | - | - |
| 07/25 | 280 | 280 | 280 | 280 | 0% | 100 | - | +2.56% | - | - |
| 07/22 | 280 | 280 | 280 | 280 | 0% | 100 | - | +2.94% | - | - |
| 07/19 | 275 | 280 | 275 | 280 | +3.02% | 300 | - | +3.32% | - | - |
| 07/14 | 273 | 273 | 267 | 272 | -0.8% | 1,800 | - | +0.67% | - | - |
| 07/13 | 278 | 278 | 274 | 274 | -1.44% | 300 | - | +1.86% | - | - |
| 07/12 | 278 | 278 | 278 | 278 | +1.46% | 800 | - | +3.73% | - | - |
| 07/11 | 280 | 280 | 272 | 274 | -2.14% | 500 | - | +2.24% | - | - |
| 07/08 | 280 | 280 | 276 | 280 | +2.94% | 900 | - | +4.48% | - | - |
| 07/07 | 272 | 272 | 272 | 272 | -0.69% | 100 | - | +1.49% | - | - |
| 07/06 | 274 | 274 | 274 | 274 | 0% | 100 | - | +2.2% | - | - |
| 07/05 | 289 | 289 | 274 | 274 | -5.22% | 600 | - | +2.58% | - | - |
| 07/04 | 285 | 289 | 285 | 289 | +1.4% | 300 | - | +8.65% | - | - |
| 07/01 | 286 | 286 | 285 | 285 | -0.35% | 1,500 | - | +7.55% | - | - |
| 06/30 | 285 | 286 | 285 | 286 | +0.35% | 600 | 11億7005万 | +7.92% | 2.26 | 0.46 |
| 06/29 | 285 | 285 | 275 | 285 | -1.72% | 500 | - | +7.95% | - | - |
| 06/28 | 300 | 300 | 265 | 290 | -3.33% | 1,200 | - | +10.27% | - | - |
| 06/27 | 300 | 300 | 300 | 300 | +14.5% | 1,000 | - | +14.5% | - | - |
| 06/24 | 262 | 262 | 262 | 262 | +3.97% | 600 | - | +0.38% | - | - |
| 06/21 | 252 | 252 | 252 | 252 | 0% | 100 | - | -3.45% | - | - |
| 06/20 | 252 | 252 | 252 | 252 | -3.08% | 200 | - | -3.45% | - | - |
| 06/15 | 260 | 260 | 260 | 260 | 0% | 100 | - | -0.76% | - | - |
| 06/14 | 260 | 260 | 260 | 260 | +0.78% | 100 | - | -0.38% | - | - |
| 06/13 | 258 | 258 | 258 | 258 | +0.43% | 900 | - | -1.15% | - | - |
| 06/10 | 257 | 257 | 257 | 257 | +1.5% | 100 | - | -1.57% | - | - |
| 06/09 | 253 | 253 | 253 | 253 | -0.08% | 200 | - | -3.03% | - | - |
| 06/08 | 253 | 253 | 253 | 253 | -0.71% | 100 | - | -2.95% | - | - |
| 06/03 | 255 | 255 | 255 | 255 | +0.47% | 200 | - | -2.26% | - | - |
| 06/01 | 256 | 256 | 254 | 254 | -0.43% | 1,400 | - | -2.72% | - | - |
| 05/31 | 255 | 255 | 255 | 255 | +0.75% | 300 | - | -2.3% | - | - |
| 05/30 | 275 | 275 | 253 | 253 | -6.26% | 1,400 | - | -2.65% | - | - |
| 05/27 | 272 | 272 | 270 | 270 | -0.74% | 300 | - | +3.85% | - | - |
| 05/24 | 272 | 272 | 272 | 272 | +0.37% | 100 | - | +4.62% | - | - |
| 05/23 | 271 | 271 | 271 | 271 | +0.37% | 100 | - | +4.63% | - | - |
| 05/20 | 261 | 270 | 261 | 270 | +5.39% | 400 | - | +4.65% | - | - |
| 05/19 | 256 | 256 | 256 | 256 | -1.46% | 300 | - | -0.7% | - | - |
| 05/18 | 260 | 260 | 260 | 260 | -1.85% | 300 | - | +0.78% | - | - |
| 05/17 | 265 | 265 | 265 | 265 | -1.89% | 100 | - | +3.07% | - | - |
| 05/16 | 270 | 270 | 270 | 270 | 0% | 1,500 | - | +5.06% | - | - |
| 05/13 | 268 | 290 | 266 | 270 | +0.75% | 5,800 | - | +5.47% | - | - |
| 05/11 | 268 | 268 | 268 | 268 | +1.9% | 700 | - | +5.1% | - | - |
| 05/06 | 263 | 263 | 263 | 263 | 0% | 300 | - | +3.54% | - | - |
| 05/02 | 263 | 266 | 263 | 263 | +0.19% | 1,300 | - | +3.54% | - | - |
| 04/28 | 263 | 263 | 263 | 263 | 0% | 400 | - | +3.75% | - | - |
| 04/27 | 262 | 263 | 262 | 263 | +0.96% | 1,000 | - | +3.75% | - | - |
| 04/26 | 262 | 262 | 260 | 260 | +1.96% | 900 | - | +3.17% | - | - |
| 04/22 | 255 | 255 | 255 | 255 | +1.19% | 1,000 | - | +1.59% | - | - |
| 04/21 | 252 | 252 | 252 | 252 | 0% | 600 | - | +0.8% | - | - |
| 04/20 | 252 | 252 | 252 | 252 | -3.04% | 200 | - | +1.61% | - | - |
| 04/19 | 260 | 260 | 260 | 260 | -0.04% | 100 | - | +4.38% | - | - |
| 04/18 | 250 | 260 | 250 | 260 | +4% | 200 | - | +3.59% | - | - |
| 04/14 | 250 | 250 | 250 | 250 | +2.04% | 100 | - | -1.57% | - | - |
| 04/13 | 245 | 245 | 245 | 245 | -1.61% | 600 | - | -4.67% | - | - |
| 04/12 | 250 | 250 | 241 | 249 | -0.8% | 1,200 | - | -4.23% | - | - |
| 04/11 | 250 | 251 | 250 | 251 | -1.57% | 300 | - | -4.92% | - | - |
| 04/08 | 250 | 255 | 250 | 255 | +2% | 600 | - | -4.49% | - | - |
| 04/07 | 255 | 255 | 250 | 250 | -1.96% | 400 | - | -7.41% | - | - |
| 04/06 | 260 | 260 | 250 | 255 | 0% | 800 | - | -6.59% | - | - |
| 04/05 | 253 | 255 | 252 | 255 | +0.75% | 500 | - | -7.94% | - | - |
| 04/04 | 263 | 263 | 253 | 253 | +0.04% | 1,000 | - | -9.61% | - | - |
| 04/01 | 253 | 253 | 250 | 253 | +0.04% | 2,800 | - | -10.6% | - | - |
| 03/31 | 253 | 253 | 253 | 253 | 0% | 100 | - | -11.88% | - | - |
| 03/30 | 246 | 253 | 237 | 253 | +3.22% | 8,000 | - | -13.39% | - | - |
| 03/29 | 246 | 246 | 245 | 245 | 0% | 500 | - | -17.51% | - | - |
| 03/28 | 245 | 249 | 245 | 245 | -1.29% | 1,800 | - | -18.33% | - | - |
| 03/25 | 250 | 254 | 248 | 248 | -2.24% | 500 | - | -17.27% | - | - |
| 03/24 | 251 | 254 | 248 | 254 | +2.38% | 1,100 | - | -15.65% | - | - |
| 03/23 | 258 | 258 | 240 | 248 | -2.75% | 4,700 | - | -17.61% | - | - |
| 03/22 | 255 | 259 | 250 | 255 | +9.07% | 1,200 | - | -15.56% | - | - |
| 03/18 | 240 | 240 | 234 | 234 | -0.51% | 2,500 | - | -22.58% | - | - |
| 03/17 | 236 | 236 | 214 | 235 | -1.63% | 2,300 | - | -22.44% | - | - |
| 03/16 | 205 | 240 | 205 | 239 | +13.76% | 3,000 | - | -21.41% | - | - |
| 03/15 | 250 | 250 | 210 | 210 | -19.23% | 14,100 | - | -31.15% | - | - |
| 03/14 | 264 | 270 | 260 | 260 | -21.21% | 9,700 | - | -15.31% | - | - |
| 03/11 | 328 | 330 | 328 | 330 | +2.17% | 1,500 | - | +7.49% | - | - |
| 03/10 | 330 | 330 | 323 | 323 | +0.62% | 900 | - | +6.25% | - | - |
| 03/09 | 332 | 332 | 321 | 321 | -3.6% | 1,500 | - | +6.29% | - | - |
| 03/07 | 333 | 333 | 330 | 333 | -0.15% | 1,500 | - | +11.37% | - | - |
| 03/04 | 333 | 334 | 333 | 334 | +1.06% | 1,200 | - | +12.29% | - | - |
| 03/03 | 326 | 330 | 326 | 330 | 0% | 2,300 | - | +12.24% | - | - |
| 03/02 | 330 | 330 | 330 | 330 | -3.51% | 500 | - | +13.4% | - | - |
| 03/01 | 340 | 342 | 327 | 342 | +0.59% | 4,800 | - | +18.34% | - | - |
| 02/28 | 330 | 340 | 330 | 340 | 0% | 1,200 | - | +18.88% | - | - |
| 02/25 | 320 | 340 | 320 | 340 | +3.5% | 2,400 | - | +20.14% | - | - |
| 02/24 | 341 | 344 | 327 | 329 | -6.14% | 7,000 | - | +17.32% | - | - |
| 02/23 | 355 | 364 | 339 | 350 | -5.15% | 5,900 | - | +26.35% | - | - |
| 02/22 | 388 | 388 | 349 | 369 | -3.15% | 13,400 | - | +34.67% | - | - |
| 02/21 | 381 | 381 | 367 | 381 | +22.51% | 33,300 | - | +41.64% | - | - |
| 02/18 | 266 | 311 | 266 | 311 | +19.16% | 9,600 | - | +17.36% | - | - |
| 02/17 | 261 | 261 | 261 | 261 | -3.19% | 200 | - | -0.76% | - | - |
| 02/16 | 267 | 270 | 267 | 270 | +5.11% | 700 | - | +2.51% | - | - |
| 02/15 | 257 | 257 | 257 | 257 | +0.12% | 400 | - | -2.1% | - | - |
| 02/14 | 261 | 261 | 256 | 256 | -2.59% | 500 | - | -2.59% | - | - |
| 02/10 | 268 | 268 | 263 | 263 | +1.74% | 1,100 | - | +0.38% | - | - |
| 02/09 | 260 | 260 | 259 | 259 | +0.19% | 700 | - | -1.34% | - | - |
| 02/08 | 260 | 260 | 258 | 258 | -0.19% | 400 | - | -1.53% | - | - |
| 02/07 | 260 | 260 | 259 | 259 | -0.58% | 800 | - | -1.34% | - | - |
| 02/04 | 265 | 265 | 260 | 260 | -1.92% | 600 | - | -1.14% | - | - |
| 02/03 | 265 | 265 | 265 | 265 | 0% | 200 | - | +0.8% | - | - |
| 02/02 | 266 | 270 | 261 | 265 | +2.75% | 1,300 | - | +0.8% | - | - |
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。
