カッシーナ・イクスシー（27770）の株価チャート
2011/10/07～2012/03/22
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 |
| 2012 |
| 03/22 | 340 | 345 | 340 | 340 | -0.73% | 1,900 | - | +1.04% | - | - |
| 03/21 | 344 | 344 | 342 | 342 | -0.58% | 3,200 | - | +1.79% | - | - |
| 03/19 | 344 | 350 | 344 | 344 | +0.58% | 3,000 | - | +2.38% | - | - |
| 03/16 | 342 | 343 | 340 | 342 | +0.59% | 1,200 | - | +2.09% | - | - |
| 03/15 | 344 | 346 | 340 | 340 | 0% | 1,700 | - | +1.49% | - | - |
| 03/14 | 344 | 344 | 340 | 340 | 0% | 300 | - | +1.8% | - | - |
| 03/13 | 332 | 340 | 332 | 340 | +2.56% | 500 | - | +1.8% | - | - |
| 03/12 | 327 | 335 | 327 | 332 | +1.69% | 1,300 | - | -0.15% | - | - |
| 03/09 | 324 | 330 | 324 | 326 | 0% | 300 | - | -1.51% | - | - |
| 03/08 | 326 | 326 | 326 | 326 | +0.31% | 1,300 | - | -1.21% | - | - |
| 03/07 | 323 | 325 | 323 | 325 | -0.31% | 800 | - | -1.22% | - | - |
| 03/06 | 323 | 326 | 322 | 326 | +0.31% | 4,100 | - | -0.61% | - | - |
| 03/05 | 325 | 325 | 325 | 325 | -0.76% | 1,300 | - | -0.61% | - | - |
| 03/02 | 323 | 328 | 323 | 328 | +1.55% | 400 | - | +0.46% | - | - |
| 03/01 | 336 | 337 | 323 | 323 | -4.02% | 4,100 | - | -0.46% | - | - |
| 02/29 | 345 | 345 | 336 | 336 | -1.47% | 2,100 | - | +4.02% | - | - |
| 02/28 | 341 | 341 | 341 | 341 | -0.15% | 100 | - | +6.23% | - | - |
| 02/27 | 342 | 346 | 342 | 342 | -1.59% | 500 | - | +7.05% | - | - |
| 02/24 | 347 | 347 | 347 | 347 | +0.58% | 300 | - | +9.12% | - | - |
| 02/23 | 345 | 345 | 344 | 345 | +0.44% | 600 | - | +9.18% | - | - |
| 02/22 | 345 | 345 | 344 | 344 | -0.43% | 400 | - | +9.39% | - | - |
| 02/21 | 345 | 345 | 345 | 345 | 0% | 100 | - | +10.58% | - | - |
| 02/20 | 345 | 345 | 345 | 345 | +3.76% | 200 | - | +11.65% | - | - |
| 02/17 | 331 | 333 | 331 | 333 | +0.76% | 300 | - | +8.31% | - | - |
| 02/16 | 325 | 330 | 325 | 330 | -3.23% | 500 | - | +7.84% | - | - |
| 02/15 | 347 | 370 | 341 | 341 | +4.28% | 5,900 | - | +11.8% | - | - |
| 02/14 | 323 | 335 | 323 | 327 | -2.53% | 800 | - | +7.57% | - | - |
| 02/13 | 323 | 336 | 322 | 336 | +2.6% | 700 | - | +10.73% | - | - |
| 02/10 | 327 | 327 | 327 | 327 | -2.1% | 1,000 | - | +8.64% | - | - |
| 02/09 | 320 | 334 | 315 | 334 | +3.73% | 4,100 | - | +10.96% | - | - |
| 02/08 | 304 | 350 | 304 | 322 | +6.1% | 7,000 | - | +7.69% | - | - |
| 02/06 | 304 | 304 | 304 | 304 | +0.17% | 600 | - | +1.85% | - | - |
| 02/03 | 310 | 312 | 303 | 303 | +0.5% | 1,900 | - | +1.68% | - | - |
| 02/02 | 302 | 302 | 302 | 302 | +0.17% | 200 | - | +1.17% | - | - |
| 02/01 | 301 | 301 | 301 | 301 | +0.33% | 100 | - | +1.35% | - | - |
| 01/31 | 300 | 305 | 300 | 300 | +0.03% | 1,200 | - | +0.67% | - | - |
| 01/25 | 289 | 300 | 289 | 300 | +4.1% | 400 | - | +0.64% | - | - |
| 01/24 | 290 | 290 | 288 | 288 | -1.17% | 500 | - | -3.65% | - | - |
| 01/23 | 295 | 295 | 292 | 292 | +1.22% | 1,100 | - | -2.83% | - | - |
| 01/19 | 288 | 288 | 288 | 288 | -0.69% | 1,700 | - | -4.32% | - | - |
| 01/18 | 300 | 300 | 290 | 290 | -3.65% | 800 | - | -3.65% | - | - |
| 01/17 | 301 | 301 | 301 | 301 | 0% | 100 | - | 0% | - | - |
| 01/16 | 301 | 301 | 301 | 301 | -0.99% | 1,000 | - | -0.33% | - | - |
| 01/13 | 304 | 304 | 304 | 304 | +4.79% | 700 | - | +0.66% | - | - |
| 01/12 | 290 | 290 | 290 | 290 | 0% | 300 | - | -3.94% | - | - |
| 01/11 | 289 | 290 | 289 | 290 | +2.22% | 500 | - | -3.94% | - | - |
| 01/10 | 284 | 284 | 284 | 284 | -5.4% | 200 | - | -6.03% | - | - |
| 01/06 | 294 | 300 | 294 | 300 | -1.64% | 400 | - | -0.99% | - | - |
| 01/05 | 305 | 305 | 305 | 305 | -1.29% | 100 | - | +0.66% | - | - |
| 01/04 | 301 | 309 | 293 | 309 | +2.83% | 1,400 | - | +2.32% | - | - |
| 2011 |
| 12/30 | 301 | 301 | 295 | 301 | +0.5% | 300 | - | -0.5% | - | - |
| 12/29 | 290 | 299 | 290 | 299 | -0.33% | 600 | - | -0.99% | - | - |
| 12/28 | 285 | 300 | 285 | 300 | -2.91% | 1,400 | - | -0.33% | - | - |
| 12/27 | 294 | 309 | 294 | 309 | +2.32% | 2,400 | - | +2.66% | - | - |
| 12/26 | 305 | 310 | 302 | 302 | +0.7% | 1,600 | - | +1% | - | - |
| 12/22 | 295 | 300 | 295 | 300 | +2.35% | 400 | - | +0.3% | - | - |
| 12/21 | 292 | 293 | 292 | 293 | +0.69% | 500 | - | -2.01% | - | - |
| 12/20 | 291 | 291 | 291 | 291 | -1.85% | 700 | - | -2.35% | - | - |
| 12/19 | 297 | 297 | 297 | 297 | -5.27% | 3,100 | - | -0.5% | - | - |
| 12/16 | 313 | 313 | 313 | 313 | -0.63% | 100 | - | +5.39% | - | - |
| 12/15 | 310 | 315 | 310 | 315 | +1.61% | 400 | - | +6.06% | - | - |
| 12/14 | 315 | 315 | 310 | 310 | -1.59% | 600 | - | +5.08% | - | - |
| 12/13 | 315 | 315 | 315 | 315 | +2.27% | 200 | - | +7.14% | - | - |
| 12/12 | 308 | 310 | 308 | 308 | 0% | 900 | - | +5.48% | - | - |
| 12/09 | 308 | 308 | 308 | 308 | +5.12% | 100 | - | +5.84% | - | - |
| 12/08 | 296 | 296 | 292 | 293 | -5.33% | 1,800 | - | +1.03% | - | - |
| 12/07 | 311 | 311 | 310 | 310 | -0.16% | 1,300 | - | +7.09% | - | - |
| 12/06 | 310 | 310 | 309 | 310 | +6.9% | 400 | - | +8.01% | - | - |
| 12/05 | 300 | 300 | 290 | 290 | -3.33% | 200 | - | +1.4% | - | - |
| 12/01 | 301 | 301 | 300 | 300 | -0.33% | 1,100 | - | +5.26% | - | - |
| 11/30 | 300 | 301 | 300 | 301 | +0.67% | 200 | - | +5.99% | - | - |
| 11/29 | 299 | 299 | 299 | 299 | -0.33% | 100 | - | +5.65% | - | - |
| 11/28 | 300 | 300 | 300 | 300 | +3.45% | 500 | - | +6.38% | - | - |
| 11/25 | 290 | 290 | 290 | 290 | -1.66% | 100 | - | +3.2% | - | - |
| 11/24 | 290 | 295 | 290 | 295 | -1.7% | 400 | - | +5.32% | - | - |
| 11/22 | 293 | 300 | 293 | 300 | +6.01% | 1,500 | - | +7.91% | - | - |
| 11/21 | 283 | 283 | 283 | 283 | -0.7% | 100 | - | +2.17% | - | - |
| 11/18 | 290 | 290 | 285 | 285 | +1.79% | 300 | - | +3.26% | - | - |
| 11/17 | 280 | 280 | 280 | 280 | -6.35% | 100 | - | +1.45% | - | - |
| 11/16 | 297 | 299 | 297 | 299 | +3.14% | 1,100 | - | +8.73% | - | - |
| 11/15 | 290 | 290 | 290 | 290 | +5.42% | 100 | - | +6.19% | - | - |
| 11/14 | 275 | 275 | 275 | 275 | -4.51% | 100 | - | +0.73% | - | - |
| 11/11 | 279 | 288 | 279 | 288 | +3.71% | 300 | - | +5.49% | - | - |
| 11/10 | 279 | 279 | 278 | 278 | -7.43% | 400 | - | +2.1% | - | - |
| 11/09 | 280 | 302 | 280 | 300 | +7.72% | 3,800 | - | +10.29% | - | - |
| 11/08 | 269 | 279 | 269 | 279 | +2.01% | 600 | - | +2.77% | - | - |
| 11/07 | 275 | 275 | 270 | 273 | -0.73% | 400 | - | +0.74% | - | - |
| 11/02 | 275 | 280 | 275 | 275 | 0% | 1,400 | - | +1.1% | - | - |
| 11/01 | 272 | 275 | 272 | 275 | +1.03% | 500 | - | +1.1% | - | - |
| 10/31 | 272 | 272 | 272 | 272 | +1.19% | 300 | - | +0.07% | - | - |
| 10/28 | 267 | 269 | 267 | 269 | -3.89% | 400 | - | -1.1% | - | - |
| 10/27 | 280 | 280 | 280 | 280 | -0.04% | 600 | - | +2.53% | - | - |
| 10/25 | 280 | 280 | 280 | 280 | +3.32% | 100 | - | +2.56% | - | - |
| 10/21 | 270 | 271 | 270 | 271 | +0.37% | 1,300 | - | -0.37% | - | - |
| 10/20 | 270 | 270 | 270 | 270 | -2.88% | 1,000 | - | -1.1% | - | - |
| 10/19 | 274 | 278 | 274 | 278 | +2.96% | 1,800 | - | +1.83% | - | - |
| 10/14 | 270 | 270 | 270 | 270 | +2.78% | 300 | - | -0.74% | - | - |
| 10/13 | 263 | 263 | 263 | 263 | -0.3% | 300 | - | -3.42% | - | - |
| 10/12 | 264 | 264 | 264 | 264 | 0% | 100 | - | -3.13% | - | - |
| 10/07 | 264 | 264 | 264 | 264 | +0.38% | 1,000 | - | -3.13% | - | - |
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。
