カッシーナ・イクスシー（27770）の株価チャート
2014/12/05～2015/05/07
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 |
|---|
| 2015 |
| 05/07 | 1,190 | 1,201 | 1,190 | 1,200 | -0.08% | 2,400 | 49億932万 | +6.29% | 11.04 | 1.11 |
| 05/01 | 1,200 | 1,206 | 1,182 | 1,201 | -1.64% | 4,300 | 49億1341万 | +7.04% | 11.05 | 1.11 |
| 04/30 | 1,244 | 1,244 | 1,203 | 1,221 | +0.16% | 4,100 | 49億9523万 | +9.61% | 11.23 | 1.13 |
| 04/28 | 1,220 | 1,220 | 1,200 | 1,219 | -0.49% | 1,800 | 49億8705万 | +10.22% | 11.21 | 1.13 |
| 04/27 | 1,227 | 1,244 | 1,211 | 1,225 | +0.91% | 4,300 | 50億1159万 | +11.57% | 11.27 | 1.13 |
| 04/24 | 1,228 | 1,228 | 1,203 | 1,214 | +1% | 3,600 | 49億6659万 | +11.17% | 11.17 | 1.12 |
| 04/23 | 1,172 | 1,226 | 1,172 | 1,202 | +2.47% | 4,200 | 49億1750万 | +10.78% | 11.06 | 1.11 |
| 04/22 | 1,178 | 1,185 | 1,173 | 1,173 | -0.59% | 2,900 | 47億9886万 | +8.81% | 10.79 | 1.08 |
| 04/21 | 1,193 | 1,202 | 1,180 | 1,180 | -0.84% | 4,600 | 48億2749万 | +10.07% | 10.85 | 1.09 |
| 04/20 | 1,209 | 1,210 | 1,178 | 1,190 | +0.08% | 3,900 | 48億6840万 | +11.53% | 10.95 | 1.1 |
| 04/17 | 1,228 | 1,228 | 1,171 | 1,189 | +1.19% | 6,500 | 48億6431万 | +12.17% | 10.94 | 1.1 |
| 04/16 | 1,151 | 1,220 | 1,135 | 1,175 | +2.09% | 10,100 | 48億704万 | +11.48% | 10.81 | 1.09 |
| 04/15 | 1,117 | 1,151 | 1,085 | 1,151 | +3.51% | 4,000 | 47億885万 | +9.83% | 10.59 | 1.06 |
| 04/14 | 1,160 | 1,249 | 1,101 | 1,112 | -3.05% | 28,500 | 45億4930万 | +6.72% | 10.23 | 1.03 |
| 04/13 | 1,051 | 1,147 | 1,050 | 1,147 | +9.45% | 14,900 | 46億9249万 | +10.39% | 10.55 | 1.06 |
| 04/10 | 1,047 | 1,051 | 1,042 | 1,048 | 0% | 2,500 | 42億8747万 | +1.26% | 9.64 | 0.97 |
| 04/09 | 1,051 | 1,051 | 1,040 | 1,048 | -0.57% | 800 | 42億8747万 | +1.35% | 9.64 | 0.97 |
| 04/08 | 1,045 | 1,054 | 1,030 | 1,054 | +1.05% | 8,800 | 43億1201万 | +2.13% | 9.69 | 0.97 |
| 04/07 | 1,045 | 1,045 | 1,037 | 1,043 | +0.29% | 800 | 42億6701万 | +1.26% | 9.59 | 0.96 |
| 04/06 | 1,030 | 1,041 | 1,030 | 1,040 | +0.97% | 2,800 | 42億5474万 | +1.07% | 9.57 | 0.96 |
| 04/03 | 1,034 | 1,035 | 1,030 | 1,030 | -0.39% | 900 | 42億1383万 | +0.19% | 9.47 | 0.95 |
| 04/02 | 1,032 | 1,040 | 1,010 | 1,034 | -0.48% | 2,800 | 42億3019万 | +0.49% | 9.51 | 0.96 |
| 04/01 | 1,040 | 1,043 | 1,036 | 1,039 | -0.48% | 1,400 | 42億5065万 | +0.97% | 9.56 | 0.96 |
| 03/31 | 1,042 | 1,044 | 1,036 | 1,044 | +0.48% | 2,200 | 42億7110万 | +1.46% | 9.6 | 0.96 |
| 03/30 | 1,020 | 1,044 | 1,020 | 1,039 | +1.86% | 800 | 42億5065万 | +1.17% | 9.56 | 0.96 |
| 03/27 | 1,015 | 1,020 | 1,010 | 1,020 | +0.39% | 1,000 | 41億7292万 | -0.58% | 9.38 | 0.94 |
| 03/26 | 1,045 | 1,045 | 1,016 | 1,016 | -1.17% | 2,600 | 41億5655万 | -0.97% | 9.35 | 0.94 |
| 03/25 | 1,012 | 1,028 | 1,009 | 1,028 | +1.28% | 6,800 | 42億565万 | +0.1% | 9.46 | 0.95 |
| 03/24 | 1,060 | 1,060 | 995 | 1,015 | -4.06% | 29,100 | 41億5246万 | -1.26% | 9.34 | 0.94 |
| 03/23 | 1,060 | 1,060 | 1,040 | 1,058 | +1.93% | 3,600 | 43億2838万 | +3.12% | 9.73 | 0.98 |
| 03/20 | 1,041 | 1,042 | 1,032 | 1,038 | 0% | 2,200 | 42億4656万 | +1.57% | 9.55 | 0.96 |
| 03/19 | 1,041 | 1,041 | 1,035 | 1,038 | +0.29% | 500 | 42億4656万 | +1.76% | 9.55 | 0.96 |
| 03/18 | 1,039 | 1,040 | 1,029 | 1,035 | -0.58% | 1,200 | 42億3428万 | +1.57% | 9.52 | 0.96 |
| 03/17 | 1,025 | 1,042 | 1,025 | 1,041 | +1.56% | 2,700 | 42億5883万 | +2.76% | 9.58 | 0.96 |
| 03/16 | 1,029 | 1,035 | 1,025 | 1,025 | -0.39% | 2,200 | 41億9337万 | +1.79% | 9.43 | 0.95 |
| 03/13 | 1,026 | 1,042 | 1,016 | 1,029 | +1.28% | 3,000 | 42億974万 | +2.69% | 9.46 | 0.95 |
| 03/12 | 1,037 | 1,042 | 1,015 | 1,016 | -0.39% | 6,200 | 41億5655万 | +2.01% | 9.35 | 0.94 |
| 03/11 | 1,039 | 1,041 | 1,018 | 1,020 | -1.92% | 2,400 | 41億7292万 | +2.93% | 9.38 | 0.94 |
| 03/10 | 1,042 | 1,042 | 1,012 | 1,040 | +1.46% | 1,800 | 42億5474万 | +5.48% | 9.57 | 0.96 |
| 03/09 | 1,034 | 1,038 | 1,004 | 1,025 | -0.68% | 4,300 | 41億9337万 | +4.59% | 9.43 | 0.95 |
| 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 |
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。
