カッシーナ・イクスシー（27770）の株価チャート

2013/05/07

2012/12/03～2013/05/07

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
05/07	925	925	870	895	+9.15%	25,100	36億6153万	+32.2%	8.93	1.19
05/02	800	838	784	820	+1.74%	16,600	33億5470万	+23.87%	8.18	1.09
05/01	781	817	769	806	+2.15%	9,800	32億9742万	+23.81%	8.04	1.07
04/30	801	801	760	789	-1.62%	11,500	32億2787万	+23.09%	7.87	1.05
04/26	821	860	801	802	+3.35%	19,300	32億8106万	+27.3%	8	1.06
04/25	750	780	740	776	+3.74%	15,700	31億7469万	+25.36%	7.74	1.03
04/24	730	752	725	748	+6.86%	16,300	30億6014万	+22.62%	7.47	0.99
04/23	714	714	700	700	-1.96%	2,000	28億6377万	+16.67%	6.99	0.93
04/22	701	714	673	714	+0.71%	5,800	29億2104万	+20.61%	7.13	0.95
04/19	715	730	703	709	-4.83%	7,100	29億58万	+21.61%	7.08	0.94
04/18	761	765	735	745	+1.92%	8,800	30億4786万	+29.57%	7.44	0.99
04/17	795	795	700	731	-6.28%	8,400	29億9059万	+29.38%	7.3	0.97
04/16	735	780	666	780	+4%	19,000	31億9105万	+40.04%	7.78	1.03
04/15	822	860	736	750	-13.79%	45,800	30億6832万	+37.61%	7.49	0.99
04/12	730	870	720	870	+20.83%	99,100	35億5925万	+62.92%	8.68	1.15
04/11	720	720	720	720	+16.13%	30,300	29億4559万	+39%	7.19	0.95
04/10	536	620	526	620	+19.23%	22,500	25億3648万	+22.05%	6.19	0.82
04/09	530	530	504	520	+3.38%	6,900	21億2737万	+3.79%	5.19	0.69
04/08	520	520	500	503	+0.2%	3,900	20億5782万	+0.8%	5.02	0.67
04/05	500	510	481	502	+2.45%	6,600	20億5373万	+0.8%	5.01	0.67
04/04	495	500	486	490	0%	3,100	20億463万	-1.41%	4.89	0.65
04/03	481	490	481	490	+3.38%	2,500	20億463万	-1.41%	4.89	0.65
04/02	460	480	450	474	+3.16%	5,500	19億3918万	-4.44%	4.73	0.63
04/01	503	513	440	460	-8.1%	10,800	18億7986万	-7.55%	4.59	0.61
03/29	538	540	500	500	-6.54%	6,900	20億4555万	+0.4%	4.99	0.66
03/28	530	535	526	535	-2.19%	3,600	21億8873万	+7.43%	5.34	0.71
03/27	544	547	525	547	+0.37%	4,700	22億3783万	+10.51%	5.46	0.72
03/26	530	545	530	545	+2.83%	600	22億2964万	+10.77%	5.44	0.72
03/25	532	550	530	530	+1.92%	8,400	21億6828万	+7.94%	5.29	0.7
03/22	545	545	520	520	-3.7%	2,900	21億2737万	+6.34%	5.19	0.69
03/21	525	557	511	540	+6.3%	6,900	22億919万	+11.34%	5.39	0.72
03/19	501	530	501	508	+2.73%	4,800	20億7827万	+5.83%	5.07	0.67
03/18	490	504	490	495	+0.92%	1,000	20億2304万	+3.89%	4.94	0.66
03/15	500	509	490	490	-2.39%	7,200	20億463万	+3.38%	4.89	0.65
03/14	506	514	501	502	-2.33%	2,700	20億5373万	+6.58%	5.01	0.67
03/13	510	514	500	514	+0.78%	4,600	21億282万	+9.83%	5.13	0.68
03/12	509	515	504	510	+2%	4,100	20億8646万	+9.91%	5.09	0.68
03/11	494	512	490	500	+6.38%	11,700	20億4555万	+8.46%	4.99	0.66
03/08	469	470	460	470	+0.86%	7,300	19億2281万	+2.62%	4.69	0.62
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%	-	-

カッシーナ・イクスシー（27770）の株価チャート

2012/12/03～2013/05/07

株価推移

開示資料

決算

株式

チャート