カッシーナ・イクスシー（27770）の株価チャート

2013/01/30

2012/08/21～2013/01/30

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
2013
01/30	424	428	410	428	+0.83%	8,200	17億4894万	+19.08%	4.27	0.57
01/29	420	437	420	424	-0.82%	4,400	17億3462万	+19.44%	4.23	0.56
01/28	421	443	420	428	-0.7%	2,400	17億4894万	+21.45%	4.27	0.57
01/25	482	482	427	431	-6.62%	18,900	17億6121万	+24.06%	4.3	0.57
01/24	419	461	418	461	+17.9%	25,800	18億8599万	+34.4%	4.6	0.61
01/23	389	398	389	391	+0.77%	5,900	15億9962万	+15.68%	3.9	0.52
01/22	376	410	376	388	+6.16%	12,000	15億8734万	+15.82%	3.87	0.51
01/21	364	371	364	366	+0.55%	4,600	14億9529万	+9.76%	3.65	0.48
01/18	350	364	350	364	-0.14%	1,200	14億8711万	+9.82%	3.63	0.48
01/17	352	378	345	364	+5.66%	6,100	14億8916万	+10.64%	3.63	0.48
01/16	343	350	342	345	+0.73%	5,700	14億938万	+5.03%	3.44	0.46
01/15	339	342	332	342	+3.48%	9,200	13億9915万	+4.59%	3.41	0.45
01/11	330	340	327	331	+2.48%	5,400	13億5210万	+1.38%	3.3	0.44
01/10	335	335	322	323	-2.27%	4,200	13億1937万	-1.07%	3.22	0.43
01/09	327	330	327	330	+0.92%	3,200	13億5006万	+1.23%	3.29	0.44
01/08	324	328	324	327	+1.08%	2,200	13億3778万	+0.62%	3.26	0.43
01/07	340	340	324	324	+0.15%	9,400	13億2347万	-0.46%	3.23	0.43
01/04	331	338	321	323	+1.57%	4,200	13億2142万	-0.62%	3.22	0.43
2012
12/28	321	322	318	318	-0.93%	1,900	-	-2.15%	-	-
12/27	321	321	320	321	-2.13%	1,800	-	-1.23%	-	-
12/26	325	329	318	328	-2.81%	6,900	-	+0.92%	-	-
12/25	330	338	330	338	+2.27%	4,900	-	+4.17%	-	-
12/21	330	330	330	330	0%	1,200	-	+2.17%	-	-
12/20	333	333	330	330	-0.75%	3,900	-	+2.17%	-	-
12/19	332	337	332	333	+0.3%	4,700	-	+3.26%	-	-
12/18	339	339	332	332	+1.84%	2,800	-	+2.95%	-	-
12/17	330	340	326	326	-0.15%	4,000	-	+1.09%	-	-
12/14	328	330	324	326	-0.61%	3,000	-	+1.56%	-	-
12/13	325	328	324	328	+0.92%	4,700	-	+2.5%	-	-
12/12	324	327	321	325	0%	4,400	-	+1.56%	-	-
12/11	324	325	324	325	+0.46%	900	-	+1.56%	-	-
12/10	326	329	323	324	-0.61%	600	-	+1.09%	-	-
12/07	326	326	326	326	+0.77%	100	-	+1.72%	-	-
12/06	325	325	323	323	-0.31%	2,900	-	+1.25%	-	-
12/05	320	324	320	324	+0.31%	1,400	-	+1.57%	-	-
12/04	326	326	323	323	-0.46%	500	-	+1.25%	-	-
12/03	325	325	323	325	0%	2,100	-	+1.72%	-	-
11/30	321	325	316	325	+2.2%	4,000	-	+1.72%	-	-
11/29	318	321	318	318	-0.78%	1,600	-	-0.16%	-	-
11/28	321	321	320	320	+0.63%	1,000	-	+0.63%	-	-
11/27	320	320	318	318	-0.63%	200	-	0%	-	-
11/26	321	321	317	320	-1.54%	1,700	-	+0.63%	-	-
11/22	324	325	314	325	+2.52%	3,000	-	+2.2%	-	-
11/21	313	317	313	317	+1.93%	300	-	-0.31%	-	-
11/20	310	311	310	311	-0.8%	1,200	-	-2.2%	-	-
11/19	314	314	314	314	+0.16%	800	-	-1.42%	-	-
11/16	313	313	313	313	-2.19%	100	-	-1.57%	-	-
11/15	320	320	320	320	0%	100	-	+0.63%	-	-
11/14	314	320	314	320	-0.47%	200	-	+0.63%	-	-
11/13	320	322	320	322	-0.92%	200	-	+1.1%	-	-
11/12	325	325	325	325	+4.01%	1,000	-	+2.04%	-	-
11/09	310	312	308	312	+0.65%	3,200	-	-1.89%	-	-
11/08	313	319	310	310	-0.96%	3,500	-	-2.52%	-	-
11/07	313	313	313	313	-4.86%	100	-	-1.57%	-	-
11/06	312	329	300	329	+3.46%	4,000	-	+3.79%	-	-
11/02	319	319	318	318	-0.63%	900	-	+0.63%	-	-
11/01	321	321	320	320	0%	1,800	-	+1.27%	-	-
10/31	320	320	320	320	0%	1,000	-	+1.59%	-	-
10/30	330	330	320	320	0%	800	-	+1.59%	-	-
10/29	320	320	320	320	0%	300	-	+1.91%	-	-
10/26	320	320	320	320	+0.31%	200	-	+2.24%	-	-
10/25	319	320	319	319	+0.31%	1,400	-	+2.24%	-	-
10/24	318	318	318	318	0%	500	-	+2.25%	-	-
10/23	318	318	318	318	0%	200	-	+2.25%	-	-
10/22	317	318	317	318	0%	700	-	+2.58%	-	-
10/19	308	318	307	318	+1.27%	1,800	-	+2.91%	-	-
10/18	312	314	308	314	+1.29%	4,300	-	+1.62%	-	-
10/17	320	320	310	310	-2.97%	2,200	-	+0.65%	-	-
10/16	320	320	320	320	+2.24%	1,200	-	+3.73%	-	-
10/12	319	319	313	313	-1.73%	500	-	+1.46%	-	-
10/11	324	324	318	318	-0.31%	2,100	-	+3.58%	-	-
10/10	313	319	313	319	-0.31%	1,600	-	+3.91%	-	-
10/09	324	324	320	320	-2.29%	6,300	-	+4.23%	-	-
10/05	328	328	328	328	+3.97%	1,100	-	+6.68%	-	-
10/04	315	315	315	315	+0.64%	1,500	-	+2.94%	-	-
10/03	313	313	313	313	+0.97%	100	-	+2.29%	-	-
10/01	315	315	310	310	0%	600	-	+1.31%	-	-
09/28	310	310	310	310	0%	300	-	+1.31%	-	-
09/27	310	310	310	310	+2.14%	1,000	-	+1.31%	-	-
09/26	305	306	304	304	-0.49%	1,000	-	-0.82%	-	-
09/25	304	305	304	305	+0.66%	800	-	-0.33%	-	-
09/24	303	303	303	303	0%	200	-	-0.98%	-	-
09/21	303	303	303	303	+1%	500	-	-1.3%	-	-
09/20	300	300	300	300	0%	600	-	-2.28%	-	-
09/19	300	300	300	300	-0.17%	700	-	-2.28%	-	-
09/18	301	301	301	301	+1.86%	300	-	-2.12%	-	-
09/13	309	309	295	295	-4.53%	400	-	-4.22%	-	-
09/12	309	309	309	309	+6.55%	100	-	+0.32%	-	-
09/11	303	303	290	290	-3.97%	2,400	-	-5.84%	-	-
09/10	302	302	302	302	-0.33%	900	-	-2.27%	-	-
09/07	304	304	303	303	+0.66%	400	-	-2.26%	-	-
09/06	317	317	301	301	-2.9%	1,000	-	-2.9%	-	-
09/04	310	310	310	310	+0.65%	400	-	-0.32%	-	-
09/03	308	308	308	308	0%	800	-	-0.96%	-	-
08/31	309	309	308	308	-2.84%	200	-	-1.28%	-	-
08/30	310	317	310	317	0%	200	-	+1.6%	-	-
08/29	317	317	317	317	+2.26%	200	-	+1.6%	-	-
08/28	310	310	310	310	-1.59%	700	-	-0.64%	-	-
08/22	313	315	313	315	+2.27%	1,100	-	+0.96%	-	-
08/21	308	308	308	308	+1.65%	100	-	-1.6%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2012/08/21～2013/01/30

株価推移

開示資料

決算

株式

チャート