カッシーナ・イクスシー（27770）の株価チャート

2013/03/07

2012/10/03～2013/03/07

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
03/07	468	469	466	466	+0.87%	1,500	19億645万	+2.19%	4.65	0.62
03/06	450	462	450	462	+2.67%	3,300	18億9008万	+1.76%	4.61	0.61
03/05	466	468	450	450	-3.43%	9,800	18億4099万	-0.66%	4.49	0.6
03/04	480	480	453	466	-3.32%	10,300	19億645万	+3.1%	4.65	0.62
03/01	483	483	482	482	-0.21%	1,400	19億7191万	+6.64%	4.81	0.64
02/28	480	490	480	483	+0.63%	1,300	19億7600万	+7.81%	4.82	0.64
02/27	486	486	472	480	0%	3,000	19億6372万	+7.87%	4.79	0.64
02/26	483	488	480	480	-2.14%	3,300	19億6372万	+9.09%	4.79	0.64
02/25	488	492	480	491	+0.72%	10,400	20億668万	+12.76%	4.9	0.65
02/22	487	487	470	487	0%	3,800	19億9236万	+13.26%	4.86	0.65
02/21	468	487	466	487	+5.41%	4,000	19億9236万	+14.59%	4.86	0.65
02/20	475	480	461	462	-1.91%	4,400	18億9008万	+10.26%	4.61	0.61
02/19	533	533	470	471	-11.8%	10,900	19億2690万	+13.77%	4.7	0.62
02/18	503	538	503	534	+14.1%	20,700	21億8464万	+30.88%	5.33	0.71
02/15	431	500	431	468	+8.84%	31,100	19億1463万	+17.29%	4.67	0.62
02/14	420	467	420	430	+2.02%	5,400	17億5917万	+9.14%	4.29	0.57
02/13	412	423	412	422	+2.43%	5,000	17億2439万	+8.08%	4.21	0.56
02/12	418	420	412	412	-3.18%	2,200	16億8348万	+6.61%	4.11	0.55
02/08	425	426	425	425	+1.07%	2,800	17億3871万	+11.26%	4.24	0.56
02/06	420	421	420	421	+0.12%	1,200	17億2030万	+11.24%	4.2	0.56
02/05	425	431	420	420	-1.18%	1,100	17億1826万	+12.3%	4.19	0.56
02/04	420	425	410	425	+0.47%	3,800	17億3871万	+14.56%	4.24	0.56
02/01	423	428	423	423	-1.63%	1,500	17億3053万	+15.26%	4.22	0.56
01/31	428	430	423	430	+0.58%	700	17億5917万	+18.46%	4.29	0.57
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2012/10/03～2013/03/07

株価推移

開示資料

決算

株式

チャート