カッシーナ・イクスシー（27770）の株価チャート
2015/04/03～2015/08/28
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 |
| 08/28 | 985 | 998 | 965 | 998 | +1.01% | 3,400 | 40億8291万 | -5.76% | 9.18 | 0.92 |
| 08/27 | 930 | 988 | 923 | 988 | +9.53% | 4,600 | 40億4200万 | -7.32% | 9.09 | 0.91 |
| 08/26 | 932 | 940 | 900 | 902 | -3.22% | 3,400 | 36億9017万 | -15.94% | 8.3 | 0.83 |
| 08/25 | 915 | 945 | 860 | 932 | -2.92% | 14,700 | 38億1290万 | -13.94% | 8.57 | 0.86 |
| 08/24 | 998 | 1,000 | 935 | 960 | -4% | 17,100 | 39億2745万 | -12.09% | 8.83 | 0.89 |
| 08/21 | 1,000 | 1,002 | 1,000 | 1,000 | -0.7% | 4,800 | 40億9110万 | -9.09% | 9.2 | 0.92 |
| 08/20 | 1,015 | 1,015 | 1,007 | 1,007 | -0.79% | 4,700 | 41億1973万 | -8.87% | 9.26 | 0.93 |
| 08/19 | 1,030 | 1,030 | 1,015 | 1,015 | -1.46% | 1,600 | 41億5246万 | -8.72% | 9.34 | 0.94 |
| 08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 42億1383万 | -7.62% | 9.47 | 0.95 |
| 08/17 | 1,033 | 1,033 | 1,029 | 1,030 | 0% | 1,000 | 42億1383万 | -7.79% | 9.47 | 0.95 |
| 08/14 | 1,006 | 1,030 | 1,006 | 1,030 | +0.98% | 1,800 | 42億1383万 | -8.12% | 9.47 | 0.95 |
| 08/13 | 1,012 | 1,020 | 1,005 | 1,020 | +0.79% | 1,200 | 41億7292万 | -9.41% | 9.38 | 0.94 |
| 08/12 | 1,020 | 1,033 | 1,005 | 1,012 | -1.75% | 6,200 | 41億4019万 | -10.68% | 9.31 | 0.94 |
| 08/11 | 1,060 | 1,060 | 1,022 | 1,030 | -3.01% | 6,400 | 42億1383万 | -9.57% | 9.47 | 0.95 |
| 08/10 | 1,066 | 1,080 | 1,061 | 1,062 | -0.28% | 4,700 | 43億4474万 | -7.33% | 9.77 | 0.98 |
| 08/07 | 1,074 | 1,081 | 1,065 | 1,065 | -2.29% | 2,100 | 43億5702万 | -7.47% | 9.8 | 0.98 |
| 08/05 | 1,074 | 1,115 | 1,074 | 1,090 | +0.09% | 2,500 | 44億5929万 | -5.63% | 10.03 | 1.01 |
| 08/04 | 1,091 | 1,095 | 1,085 | 1,089 | -3.2% | 5,500 | 44億5520万 | -5.96% | 10.02 | 1.01 |
| 08/03 | 1,184 | 1,184 | 1,102 | 1,125 | -5.14% | 11,000 | 46億248万 | -3.18% | 10.35 | 1.04 |
| 07/31 | 1,165 | 1,187 | 1,161 | 1,186 | -0.17% | 1,000 | 48億5204万 | +1.63% | 10.91 | 1.1 |
| 07/30 | 1,188 | 1,188 | 1,148 | 1,188 | -0.08% | 2,000 | 48億6022万 | +1.71% | 10.93 | 1.1 |
| 07/29 | 1,185 | 1,189 | 1,185 | 1,189 | +1.45% | 600 | 48億6431万 | +1.62% | 10.94 | 1.1 |
| 07/28 | 1,174 | 1,174 | 1,143 | 1,172 | -0.17% | 900 | 47億9476万 | +0.09% | 10.78 | 1.08 |
| 07/27 | 1,174 | 1,174 | 1,150 | 1,174 | 0% | 3,800 | 48億295万 | +0.09% | 10.8 | 1.08 |
| 07/24 | 1,153 | 1,174 | 1,153 | 1,174 | +0.34% | 1,200 | 48億295万 | 0% | 10.8 | 1.08 |
| 07/23 | 1,156 | 1,170 | 1,156 | 1,170 | +0.43% | 3,100 | 47億8658万 | -0.26% | 10.76 | 1.08 |
| 07/22 | 1,160 | 1,172 | 1,160 | 1,165 | +0.43% | 2,300 | 47億6613万 | -0.68% | 10.72 | 1.08 |
| 07/21 | 1,153 | 1,165 | 1,153 | 1,160 | +0.61% | 2,100 | 47億4567万 | -1.11% | 10.67 | 1.07 |
| 07/17 | 1,156 | 1,156 | 1,132 | 1,153 | 0% | 800 | 47億1703万 | -1.71% | 10.61 | 1.07 |
| 07/16 | 1,163 | 1,163 | 1,123 | 1,153 | +0.44% | 1,200 | 47億1703万 | -1.79% | 10.61 | 1.07 |
| 07/15 | 1,175 | 1,175 | 1,118 | 1,148 | -1.2% | 2,900 | 46億9658万 | -2.21% | 10.56 | 1.06 |
| 07/14 | 1,120 | 1,164 | 1,112 | 1,162 | +6.51% | 5,000 | 47億5385万 | -1.11% | 10.69 | 1.07 |
| 07/13 | 1,074 | 1,124 | 1,074 | 1,091 | +1.49% | 2,000 | 44億6339万 | -7.15% | 10.04 | 1.01 |
| 07/10 | 1,111 | 1,140 | 1,075 | 1,075 | -4.87% | 6,100 | 43億9793万 | -8.51% | 9.89 | 0.99 |
| 07/09 | 1,055 | 1,131 | 998 | 1,130 | -3.83% | 16,400 | 46億2294万 | -3.99% | 10.39 | 1.04 |
| 07/08 | 1,172 | 1,199 | 1,160 | 1,175 | -0.09% | 3,900 | 48億704万 | 0% | 10.81 | 1.09 |
| 07/07 | 1,172 | 1,178 | 1,172 | 1,176 | +0.17% | 900 | 48億1113万 | +0.34% | 10.82 | 1.09 |
| 07/06 | 1,170 | 1,193 | 1,170 | 1,174 | -2.17% | 1,400 | 48億295万 | +0.51% | 10.8 | 1.08 |
| 07/03 | 1,180 | 1,202 | 1,180 | 1,200 | +1.52% | 2,600 | 49億932万 | +3.09% | 11.04 | 1.11 |
| 07/02 | 1,202 | 1,202 | 1,182 | 1,182 | +0.25% | 300 | 48億3568万 | +1.98% | 10.87 | 1.09 |
| 07/01 | 1,160 | 1,192 | 1,160 | 1,179 | +1.64% | 2,200 | 48億2340万 | +2.17% | 10.84 | 1.09 |
| 06/30 | 1,182 | 1,183 | 1,160 | 1,160 | -3.33% | 4,400 | 47億4567万 | +0.96% | 10.67 | 1.07 |
| 06/29 | 1,211 | 1,211 | 1,151 | 1,200 | -2.2% | 4,300 | 49億932万 | +4.71% | 11.04 | 1.11 |
| 06/26 | 1,240 | 1,240 | 1,222 | 1,227 | +0.57% | 1,100 | 50億1977万 | +7.54% | 11.29 | 1.13 |
| 06/25 | 1,242 | 1,242 | 1,220 | 1,220 | -1.69% | 3,600 | 49億9114万 | +7.49% | 11.22 | 1.13 |
| 06/24 | 1,238 | 1,242 | 1,210 | 1,241 | +1.31% | 5,600 | 50億7705万 | +9.92% | 11.41 | 1.15 |
| 06/23 | 1,200 | 1,225 | 1,190 | 1,225 | +1.91% | 6,600 | 50億1159万 | +9.18% | 11.27 | 1.13 |
| 06/22 | 1,218 | 1,240 | 1,199 | 1,202 | +0.17% | 8,200 | 49億1750万 | +7.8% | 11.06 | 1.11 |
| 06/19 | 1,174 | 1,200 | 1,165 | 1,200 | +3% | 9,100 | 49億932万 | +8.21% | 11.04 | 1.11 |
| 06/18 | 1,167 | 1,169 | 1,165 | 1,165 | +0.26% | 500 | 47億6613万 | +5.62% | 10.72 | 1.08 |
| 06/17 | 1,167 | 1,167 | 1,147 | 1,162 | -1.11% | 1,800 | 47億5385万 | +5.73% | 10.69 | 1.07 |
| 06/16 | 1,140 | 1,175 | 1,133 | 1,175 | +2.17% | 5,100 | 48億704万 | +7.4% | 10.81 | 1.09 |
| 06/15 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 3,300 | 47億476万 | +5.31% | 10.58 | 1.06 |
| 06/12 | 1,171 | 1,171 | 1,170 | 1,170 | +0.86% | 1,000 | 47億8658万 | +7.04% | 10.76 | 1.08 |
| 06/11 | 1,181 | 1,181 | 1,150 | 1,160 | -0.94% | 4,300 | 47億4567万 | +6.03% | 10.67 | 1.07 |
| 06/10 | 1,175 | 1,175 | 1,156 | 1,171 | +1.47% | 4,400 | 47億9067万 | +6.94% | 10.77 | 1.08 |
| 06/09 | 1,102 | 1,154 | 1,100 | 1,154 | +4.91% | 2,800 | 47億2112万 | +5.29% | 10.61 | 1.07 |
| 06/08 | 1,119 | 1,120 | 1,100 | 1,100 | -1.35% | 1,300 | 45億21万 | +0.09% | 10.12 | 1.02 |
| 06/05 | 1,092 | 1,115 | 1,090 | 1,115 | +1.92% | 2,700 | 45億6157万 | +1% | 10.26 | 1.03 |
| 06/04 | 1,098 | 1,098 | 1,091 | 1,094 | -0.09% | 1,200 | 44億7566万 | -1.26% | 10.06 | 1.01 |
| 06/03 | 1,069 | 1,095 | 1,069 | 1,095 | +2.53% | 4,500 | 44億7975万 | -1.62% | 10.07 | 1.01 |
| 06/02 | 1,068 | 1,068 | 1,068 | 1,068 | -1.75% | 100 | 43億6929万 | -4.39% | 9.82 | 0.99 |
| 06/01 | 1,087 | 1,088 | 1,063 | 1,087 | +2.07% | 3,300 | 44億4702万 | -3.12% | 10 | 1 |
| 05/29 | 1,083 | 1,086 | 1,065 | 1,065 | +0.47% | 2,000 | 43億5702万 | -5.33% | 9.8 | 0.98 |
| 05/28 | 1,059 | 1,082 | 1,059 | 1,060 | -1.03% | 3,600 | 43億3656万 | -6.19% | 9.75 | 0.98 |
| 05/27 | 1,080 | 1,080 | 1,070 | 1,071 | +0.09% | 600 | 43億8156万 | -5.64% | 9.85 | 0.99 |
| 05/26 | 1,089 | 1,090 | 1,064 | 1,070 | -1.38% | 4,500 | 43億7747万 | -6.14% | 9.84 | 0.99 |
| 05/25 | 1,085 | 1,086 | 1,079 | 1,085 | +1.31% | 2,000 | 44億3884万 | -5.07% | 9.98 | 1 |
| 05/22 | 1,075 | 1,083 | 1,070 | 1,071 | 0% | 3,500 | 43億8156万 | -6.38% | 9.85 | 0.99 |
| 05/21 | 1,069 | 1,071 | 1,066 | 1,071 | +0.19% | 1,800 | 43億8156万 | -6.63% | 9.85 | 0.99 |
| 05/20 | 1,046 | 1,070 | 1,046 | 1,069 | +2.3% | 1,000 | 43億7338万 | -6.72% | 9.83 | 0.99 |
| 05/19 | 1,060 | 1,060 | 1,022 | 1,045 | -1.42% | 2,700 | 42億7519万 | -8.73% | 9.61 | 0.97 |
| 05/18 | 1,073 | 1,073 | 1,059 | 1,060 | +1.44% | 1,900 | 43億3656万 | -7.5% | 9.75 | 0.98 |
| 05/15 | 1,041 | 1,075 | 1,041 | 1,045 | -0.57% | 4,200 | 42億7519万 | -8.73% | 9.61 | 0.97 |
| 05/14 | 1,054 | 1,092 | 1,050 | 1,051 | 0% | 2,400 | 42億9974万 | -8.21% | 9.67 | 0.97 |
| 05/13 | 1,082 | 1,082 | 1,040 | 1,051 | -5.49% | 19,600 | 42億9974万 | -8.13% | 9.67 | 0.97 |
| 05/12 | 1,185 | 1,193 | 1,110 | 1,112 | -5.76% | 22,100 | 45億4930万 | -2.71% | 10.23 | 1.03 |
| 05/11 | 1,200 | 1,200 | 1,178 | 1,180 | -0.84% | 1,900 | 48億2749万 | +3.51% | 10.85 | 1.09 |
| 05/08 | 1,200 | 1,205 | 1,190 | 1,190 | -0.83% | 3,700 | 48億6840万 | +4.85% | 10.95 | 1.1 |
| 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 |
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。
