カッシーナ・イクスシー（27770）の株価チャート

2016/01/18

2015/08/17～2016/01/18

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
2016
01/18	901	901	889	900	-1.1%	900	36億8199万	-7.41%	77.71	0.85
01/15	913	916	910	910	-0.66%	900	37億2290万	-6.86%	78.57	0.86
01/14	915	918	911	916	-2.35%	2,000	37億4744万	-6.63%	79.09	0.86
01/13	958	968	938	938	+2.07%	1,800	38億3745万	-4.67%	80.99	0.88
01/12	932	932	919	919	-1.39%	2,700	37億5972万	-6.89%	79.35	0.86
01/08	940	970	932	932	-1.38%	1,700	38億1290万	-5.86%	80.47	0.88
01/07	946	950	945	945	-0.32%	1,000	38億6608万	-4.83%	81.59	0.89
01/06	950	950	946	948	-1.15%	1,000	38億7836万	-4.72%	81.85	0.89
01/05	965	974	959	959	-2.14%	500	39億2336万	-3.81%	82.8	0.9
01/04	962	980	950	980	+1.87%	4,500	40億927万	-1.9%	84.62	0.92
2015
12/30	972	972	962	962	-1.03%	3,000	39億3563万	-3.8%	8.85	0.89
12/29	966	974	966	972	-0.61%	1,600	39億7654万	-2.9%	8.94	0.9
12/28	970	979	945	978	-2%	4,900	40億109万	-2.4%	9	0.9
12/25	994	1,003	994	998	+0.5%	2,400	40億8291万	-0.5%	9.18	0.92
12/24	996	1,003	990	993	-0.2%	27,100	40億6246万	-1%	9.13	0.92
12/22	997	1,004	995	995	-0.4%	3,800	40億7064万	-0.8%	9.15	0.92
12/21	1,006	1,006	995	999	-0.7%	4,500	40億8700万	-0.4%	9.19	0.92
12/18	1,006	1,006	1,000	1,006	-0.4%	1,800	41億1564万	+0.3%	9.25	0.93
12/17	1,013	1,013	1,006	1,010	-0.2%	2,300	41億3201万	+0.7%	9.29	0.93
12/16	1,014	1,014	1,003	1,012	+1.2%	600	41億4019万	+1%	9.31	0.94
12/15	1,015	1,015	1,000	1,000	-1.77%	900	40億9110万	-0.1%	9.2	0.92
12/14	1,002	1,020	1,000	1,018	+1.8%	3,300	41億6473万	+1.7%	9.36	0.94
12/11	1,000	1,000	1,000	1,000	0%	1,000	40億9110万	+0.1%	9.2	0.92
12/10	1,004	1,004	1,000	1,000	-1.48%	2,200	40億9110万	+0.2%	9.2	0.92
12/09	1,018	1,018	1,015	1,015	-0.39%	1,400	41億5246万	+1.81%	9.34	0.94
12/08	1,014	1,019	1,008	1,019	+0.49%	1,600	41億6883万	+2.31%	9.37	0.94
12/07	1,001	1,023	1,001	1,014	+1.5%	1,300	41億4837万	+2.01%	9.33	0.94
12/04	1,022	1,022	999	999	-0.3%	2,100	40億8700万	+0.71%	9.19	0.92
12/03	1,002	1,004	1,001	1,002	0%	3,000	40億9928万	+1.01%	9.22	0.93
12/02	993	1,005	993	1,002	+1.01%	1,400	40億9928万	+1.11%	9.22	0.93
12/01	1,008	1,015	992	992	-1.59%	1,600	40億5837万	+0.3%	9.12	0.92
11/30	1,009	1,013	1,000	1,008	+0.7%	1,400	41億2382万	+2.02%	9.27	0.93
11/27	1,003	1,010	1,000	1,001	-0.2%	4,200	40億9519万	+1.32%	9.21	0.93
11/26	1,004	1,005	1,003	1,003	+0.2%	800	41億337万	+1.72%	9.23	0.93
11/25	1,000	1,001	993	1,001	+0.1%	900	40億9519万	+1.62%	9.21	0.93
11/24	1,000	1,000	1,000	1,000	+1.01%	200	40億9110万	+1.63%	9.2	0.92
11/20	1,000	1,005	989	990	-1%	4,400	40億5018万	+0.71%	9.11	0.91
11/19	1,000	1,000	990	1,000	0%	2,200	40億9110万	+1.73%	9.2	0.92
11/18	1,000	1,000	996	1,000	0%	2,200	40億9110万	+1.83%	9.2	0.92
11/17	996	1,000	996	1,000	+0.6%	2,500	40億9110万	+1.94%	9.2	0.92
11/16	980	994	980	994	0%	3,500	40億6655万	+1.33%	9.14	0.92
11/13	991	998	991	994	+0.3%	2,100	40億6655万	+1.33%	9.14	0.92
11/12	983	998	983	991	+0.61%	2,300	40億5428万	+1.02%	9.12	0.92
11/11	998	998	983	985	-1.2%	1,300	40億2973万	+0.51%	9.06	0.91
11/10	980	997	980	997	+0.71%	1,400	40億7882万	+1.73%	9.17	0.92
11/09	980	990	975	990	+1.02%	5,300	40億5018万	+1.12%	9.11	0.91
11/06	972	980	972	980	+0.51%	1,000	40億927万	+0.2%	9.01	0.91
11/05	984	984	975	975	-0.91%	1,400	39億8882万	-0.2%	8.97	0.9
11/04	991	991	979	984	+0.72%	1,900	40億2564万	+1.03%	9.05	0.91
11/02	978	978	977	977	+0.31%	600	39億9700万	+0.51%	8.99	0.9
10/30	987	989	974	974	+0.21%	900	39億8473万	+0.41%	8.96	0.9
10/29	985	990	972	972	-1.82%	4,600	39億7654万	+0.41%	8.94	0.9
10/28	970	990	970	990	+2.06%	2,100	40億5018万	+2.48%	9.11	0.91
10/27	970	982	970	970	+0.73%	1,800	39億6836万	+0.73%	8.92	0.9
10/26	968	976	963	963	-0.72%	2,500	39億3972万	+0.21%	8.86	0.89
10/23	972	978	968	970	-1.82%	5,700	39億6836万	+1.04%	8.92	0.9
10/22	988	988	988	988	+1.86%	300	40億4200万	+3.13%	9.09	0.91
10/21	965	981	963	970	0%	1,700	39億6836万	+1.46%	8.92	0.9
10/20	971	975	970	970	-0.1%	1,100	39億6836万	+1.57%	8.92	0.9
10/19	976	976	971	971	-1.02%	900	39億7245万	+2%	8.93	0.9
10/16	1,012	1,012	981	981	-0.1%	2,900	40億1336万	+3.15%	9.02	0.91
10/15	992	994	971	982	-0.2%	4,700	40億1746万	+3.37%	9.03	0.91
10/14	980	990	980	984	+0.41%	1,900	40億2564万	+3.58%	9.05	0.91
10/13	1,005	1,010	980	980	-2%	2,200	40億927万	+3.16%	9.01	0.91
10/09	995	1,000	995	1,000	+1.11%	1,000	40億9110万	+5.26%	9.2	0.92
10/08	994	994	989	989	-0.7%	1,200	40億4609万	+4.11%	9.1	0.91
10/07	970	996	970	996	+2.57%	400	40億7473万	+4.73%	9.16	0.92
10/06	975	988	971	971	-0.72%	1,200	39億7245万	+2.21%	8.93	0.9
10/05	998	998	978	978	-0.1%	500	40億109万	+3.16%	9	0.9
10/02	980	980	979	979	+3.05%	1,100	40億518万	+3.49%	9	0.9
10/01	950	950	935	950	0%	4,000	38億8654万	+0.53%	8.74	0.88
09/30	910	950	910	950	+4.4%	2,300	38億8654万	+0.32%	8.74	0.88
09/29	910	910	910	910	-2.15%	100	37億2290万	-4.11%	8.37	0.84
09/25	930	930	930	930	0%	700	38億472万	-2.52%	8.55	0.86
09/24	930	931	930	930	-0.21%	800	38億472万	-2.92%	8.55	0.86
09/18	914	932	914	932	+2.19%	800	38億1290万	-3.12%	8.57	0.86
09/17	917	918	900	912	-0.55%	3,100	37億3108万	-5.59%	8.39	0.84
09/16	917	917	917	917	-1.61%	100	37億5153万	-5.46%	8.43	0.85
09/15	932	932	914	932	+0.43%	1,400	38億1290万	-4.31%	8.57	0.86
09/14	921	934	910	928	+0.54%	1,800	37億9654万	-5.11%	8.54	0.86
09/11	921	923	921	923	-1.39%	600	37億7608万	-6.1%	8.49	0.85
09/10	950	950	915	936	-0.43%	1,600	38億2926万	-5.36%	8.61	0.86
09/09	902	950	902	940	+3.75%	1,800	38億4563万	-5.53%	8.65	0.87
09/08	906	920	906	906	-4.73%	800	37億653万	-9.49%	8.33	0.84
09/07	922	951	922	951	+1.71%	500	38億9063万	-5.75%	8.75	0.88
09/04	960	960	935	935	-6.12%	2,500	38億2517万	-8.24%	8.6	0.86
09/03	996	996	996	996	+2.68%	200	40億7473万	-3.21%	9.16	0.92
09/02	979	979	955	970	-3.1%	1,900	39億6836万	-6.46%	8.92	0.9
09/01	999	1,001	993	1,001	+0.2%	1,200	40億9519万	-4.21%	9.21	0.93
08/31	999	1,007	971	999	+0.1%	2,100	40億8700万	-5.04%	9.19	0.92
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

カッシーナ・イクスシー（27770）の株価チャート

2015/08/17～2016/01/18

株価推移

開示資料

決算

株式

チャート