カッシーナ・イクスシー（27770）の株価チャート

2015/03/06

2014/10/07～2015/03/06

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
2015
03/06	1,007	1,032	1,001	1,032	+2.69%	4,900	42億2201万	+5.95%	9.49	0.95
03/05	987	1,043	985	1,005	-0.5%	4,500	41億1155万	+3.72%	9.24	0.93
03/04	1,006	1,010	990	1,010	-0.3%	5,400	41億3201万	+4.77%	9.29	0.93
03/03	1,002	1,019	1,001	1,013	+0.1%	6,600	41億4428万	+5.52%	9.32	0.94
03/02	1,062	1,062	1,009	1,012	-3.34%	4,400	41億4019万	+5.97%	9.31	0.94
02/27	1,080	1,098	1,037	1,047	-0.48%	13,800	42億8338万	+10.09%	9.63	0.97
02/26	1,026	1,062	1,025	1,052	+3.14%	4,400	43億383万	+11.32%	9.68	0.97
02/25	1,015	1,044	1,014	1,020	+1.69%	23,300	41億7292万	+8.63%	9.38	0.94
02/24	991	1,013	990	1,003	-0.89%	3,100	41億337万	+7.39%	9.23	0.93
02/23	1,010	1,012	1,000	1,012	-1.17%	4,100	41億4019万	+8.82%	9.31	0.94
02/20	1,031	1,034	1,021	1,024	-2.01%	1,900	41億8928万	+10.7%	9.42	0.95
02/19	1,055	1,062	1,021	1,045	-0.19%	9,300	42億7519万	+13.46%	9.61	0.97
02/18	953	1,049	950	1,047	+9.18%	11,200	42億8338万	+14.55%	9.63	0.97
02/17	972	978	950	959	-0.42%	2,000	39億2336万	+5.62%	8.82	0.89
02/16	982	982	960	963	-1.83%	5,600	39億3972万	+6.41%	8.86	0.89
02/13	986	1,046	967	981	-4.85%	34,500	40億1336万	+8.76%	9.02	0.91
02/12	880	1,031	879	1,031	+17.03%	54,200	42億1792万	+14.81%	9.48	0.95
02/10	899	899	881	881	-0.68%	1,700	36億425万	-1.12%	8.1	0.81
02/09	888	888	881	887	-0.11%	1,600	36億2880万	-0.56%	8.16	0.82
02/06	880	888	880	888	+0.79%	900	36億3289万	-0.34%	8.17	0.82
02/05	881	881	881	881	-1.01%	800	36億425万	-1.01%	8.1	0.81
02/04	884	890	884	890	-0.45%	600	36億4107万	+0.11%	8.19	0.82
02/03	896	896	885	894	-0.22%	1,100	36億5744万	+0.56%	8.22	0.83
02/02	898	898	884	896	+1.59%	1,500	36億6562万	+0.79%	8.24	0.83
01/30	896	896	881	882	-1.34%	600	36億835万	-0.68%	8.11	0.82
01/29	883	895	883	894	+0.34%	2,400	36億5744万	+0.68%	8.22	0.83
01/28	895	900	891	891	-0.45%	900	36億4517万	+0.34%	8.2	0.82
01/27	900	900	895	895	-0.56%	300	36億6153万	+1.02%	8.23	0.83
01/26	904	904	894	900	-0.44%	15,800	36億8199万	+1.69%	8.28	0.83
01/23	901	904	900	904	+0.33%	1,100	36億9835万	+2.26%	8.32	0.84
01/22	896	901	896	901	+0.56%	400	36億8608万	+2.15%	8.29	0.83
01/21	905	905	896	896	-0.44%	1,200	36億6562万	+1.82%	8.24	0.83
01/20	908	908	900	900	-0.44%	1,600	36億8199万	+2.51%	8.28	0.83
01/19	904	905	885	904	+0.11%	1,000	36億9835万	+3.2%	8.32	0.84
01/16	903	908	870	903	+0.33%	2,300	36億9426万	+3.32%	8.31	0.83
01/15	893	900	893	900	+0.78%	2,800	36億8199万	+3.09%	8.28	0.83
01/14	893	893	891	893	0%	1,100	36億5335万	+2.53%	8.21	0.83
01/13	886	893	880	893	+0.79%	3,400	36億5335万	+2.76%	8.21	0.83
01/09	886	886	885	886	+0.34%	1,200	36億2471万	+2.19%	8.15	0.82
01/08	885	885	870	883	+1.03%	600	36億1244万	+1.96%	8.12	0.82
01/07	879	887	857	874	+0.92%	3,200	35億7562万	+1.16%	8.04	0.81
01/06	887	887	866	866	-2.37%	1,100	35億4289万	+0.46%	7.97	0.8
01/05	873	887	860	887	+1.6%	3,800	36億2880万	+3.02%	8.16	0.82
2014
12/30	875	875	869	873	+2.34%	1,400	35億7153万	+1.75%	4.44	0.88
12/29	870	870	851	853	-0.81%	3,700	34億8970万	-0.35%	4.34	0.86
12/26	867	871	850	860	-2.82%	3,200	35億1834万	+0.58%	4.38	0.87
12/25	900	907	871	885	-1.67%	13,600	36億2062万	+3.63%	4.5	0.89
12/24	886	900	886	900	+1.58%	13,600	36億8199万	+5.76%	4.58	0.91
12/22	878	886	873	886	+0.91%	11,300	36億2471万	+4.36%	4.51	0.89
12/19	879	880	877	878	+0.11%	3,800	35億9198万	+3.66%	4.47	0.89
12/18	868	879	853	877	+3.18%	6,600	35億8789万	+3.66%	4.46	0.89
12/17	868	868	850	850	-2.07%	1,600	34億7743万	+0.59%	4.33	0.86
12/16	869	869	860	868	0%	2,000	35億5107万	+2.6%	4.42	0.88
12/15	864	868	857	868	+1.05%	3,700	35億5107万	+2.72%	4.42	0.88
12/12	860	860	851	859	+0.47%	1,700	35億1425万	+1.78%	4.37	0.87
12/11	849	859	849	855	+0.71%	1,200	34億9789万	+1.3%	4.35	0.86
12/10	861	861	846	849	+0.47%	700	34億7334万	+0.59%	4.32	0.86
12/09	855	862	845	845	-2.31%	1,500	34億5697万	+0.12%	4.3	0.85
12/08	864	865	857	865	+0.46%	5,200	35億3880万	+2.49%	4.4	0.87
12/05	855	862	855	861	+1.18%	2,400	35億2243万	+2.01%	4.38	0.87
12/04	858	860	834	851	-0.82%	3,200	34億8152万	+0.95%	4.33	0.86
12/03	850	860	850	858	+0.94%	2,600	35億1016万	+2.02%	4.37	0.87
12/02	850	850	849	850	+0.12%	2,500	34億7743万	+1.31%	4.33	0.86
12/01	849	849	841	849	+1.43%	3,200	34億7334万	+1.19%	4.32	0.86
11/28	833	837	825	837	+1.21%	3,700	34億2425万	-0.12%	4.26	0.85
11/27	830	830	823	827	+0.49%	1,500	33億8333万	-1.19%	4.21	0.84
11/26	825	827	821	823	-0.12%	3,600	33億6697万	-1.67%	4.19	0.83
11/25	825	827	824	824	-0.12%	1,300	33億7106万	-1.67%	4.19	0.83
11/21	827	828	825	825	-0.12%	2,700	33億7515万	-1.43%	4.2	0.83
11/20	828	830	824	826	-0.24%	2,600	33億7924万	-1.2%	4.2	0.83
11/19	828	837	827	828	0%	1,300	33億8743万	-1.08%	4.21	0.84
11/18	825	828	825	828	-0.12%	2,500	33億8743万	-0.96%	4.21	0.84
11/17	832	832	829	829	-1.07%	2,700	33億9152万	-0.84%	4.22	0.84
11/14	840	845	837	838	-1.41%	2,100	34億2834万	+0.12%	4.27	0.85
11/13	854	854	847	850	-2.19%	1,700	34億7743万	+1.55%	4.33	0.86
11/12	869	869	869	869	+0.7%	200	35億5516万	+3.82%	4.42	0.88
11/11	860	869	850	863	+0.47%	3,100	35億3061万	+3.35%	4.39	0.87
11/10	867	867	842	859	+2.02%	3,500	35億1425万	+2.87%	4.37	0.87
11/07	845	880	837	842	-1.06%	8,800	34億4470万	+0.84%	4.29	0.85
11/06	849	851	848	851	+0.59%	1,000	34億8152万	+1.92%	4.33	0.86
11/05	849	851	845	846	-0.59%	1,900	34億6107万	+1.32%	4.31	0.85
11/04	862	869	850	851	-1.28%	5,800	34億8152万	+1.92%	4.33	0.86
10/31	864	890	850	862	+1.06%	7,400	35億2652万	+3.23%	4.39	0.87
10/30	827	854	817	853	+3.14%	6,300	34億8970万	+2.16%	4.34	0.86
10/29	820	827	816	827	+1.47%	1,000	33億8333万	-0.84%	4.21	0.84
10/28	815	816	815	815	0%	900	33億3424万	-2.4%	4.15	0.82
10/27	830	830	815	815	-1.93%	3,500	33億3424万	-2.63%	4.15	0.82
10/24	833	833	830	831	+0.85%	700	33億9970万	-0.84%	4.23	0.84
10/23	824	825	824	824	-0.24%	1,200	33億7106万	-1.79%	4.19	0.83
10/22	815	832	815	826	-0.48%	2,900	33億7924万	-1.67%	4.2	0.83
10/21	829	830	815	830	+0.24%	3,200	33億9561万	-1.31%	4.22	0.84
10/20	811	830	804	828	+2.22%	3,500	33億8743万	-1.55%	4.21	0.84
10/17	810	815	800	810	0%	3,700	33億1379万	-3.69%	4.12	0.82
10/16	814	814	801	810	-2.99%	1,500	33億1379万	-3.91%	4.12	0.82
10/15	835	835	835	835	+3.47%	100	34億1606万	-1.07%	4.25	0.84
10/14	810	815	807	807	-2.89%	3,000	33億151万	-4.5%	4.11	0.82
10/10	820	831	820	831	-1.31%	4,600	33億9970万	-1.77%	4.23	0.84
10/09	829	842	829	842	-0.24%	400	34億4470万	-0.59%	4.29	0.85
10/08	826	844	826	844	0%	700	34億5288万	-0.35%	4.3	0.85
10/07	831	848	831	844	+0.48%	2,800	34億5288万	-0.47%	4.3	0.85

カッシーナ・イクスシー（27770）の株価チャート

2014/10/07～2015/03/06

株価推移

開示資料

決算

株式

チャート