カッシーナ・イクスシー（27770）の株価チャート
2013/01/07～2013/06/04
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 |
| 06/04 | 661 | 680 | 631 | 680 | +2.26% | 2,900 | 27億8194万 | -11.57% | 6.79 | 0.9 |
| 06/03 | 696 | 696 | 665 | 665 | -4.45% | 1,400 | 27億2058万 | -13.97% | 6.64 | 0.88 |
| 05/31 | 693 | 696 | 693 | 696 | 0% | 1,000 | 28億4740万 | -10.31% | 6.95 | 0.92 |
| 05/30 | 730 | 730 | 680 | 696 | -5.95% | 4,000 | 28億4740万 | -10.42% | 6.95 | 0.92 |
| 05/29 | 705 | 749 | 701 | 740 | +4.96% | 3,100 | 30億2741万 | -4.76% | 7.39 | 0.98 |
| 05/28 | 696 | 705 | 670 | 705 | +6.66% | 3,400 | 28億8422万 | -9.15% | 7.04 | 0.93 |
| 05/27 | 639 | 661 | 639 | 661 | +0.3% | 7,000 | 27億421万 | -15.04% | 6.6 | 0.88 |
| 05/24 | 659 | 695 | 650 | 659 | +0.3% | 8,200 | 26億9603万 | -15.51% | 6.58 | 0.87 |
| 05/23 | 700 | 726 | 657 | 657 | -12.17% | 14,000 | 26億8785万 | -16.31% | 6.56 | 0.87 |
| 05/22 | 771 | 771 | 748 | 748 | -2.98% | 6,500 | 30億6014万 | -5.2% | 7.47 | 0.99 |
| 05/21 | 809 | 810 | 750 | 771 | -3.14% | 5,400 | 31億5423万 | -2.9% | 7.69 | 1.02 |
| 05/20 | 819 | 819 | 795 | 796 | -0.5% | 9,200 | 32億5651万 | +0.51% | 7.94 | 1.05 |
| 05/17 | 801 | 820 | 780 | 800 | +10.34% | 16,600 | 32億7288万 | +1.91% | 7.98 | 1.06 |
| 05/16 | 728 | 852 | 680 | 725 | -0.68% | 13,600 | 29億6604万 | -6.33% | 7.24 | 0.96 |
| 05/15 | 816 | 834 | 730 | 730 | -11.19% | 12,000 | 29億8650万 | -4.58% | 7.29 | 0.97 |
| 05/14 | 839 | 847 | 816 | 822 | -6.38% | 10,400 | 33億6288万 | +8.73% | 8.2 | 1.09 |
| 05/13 | 900 | 900 | 866 | 878 | -2.44% | 9,500 | 35億9198万 | +18.33% | 8.76 | 1.16 |
| 05/10 | 909 | 909 | 873 | 900 | +3.45% | 3,800 | 36億8199万 | +23.8% | 8.98 | 1.19 |
| 05/09 | 928 | 928 | 870 | 870 | -5.33% | 13,300 | 35億5925万 | +22.54% | 8.68 | 1.15 |
| 05/08 | 900 | 940 | 900 | 919 | +2.68% | 31,500 | 37億5972万 | +32.61% | 9.17 | 1.22 |
| 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 |
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。
