カッシーナ・イクスシー（27770）の株価チャート

2016/03/04

2015/10/07～2016/03/04

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
2016
03/04	798	806	798	806	+1%	1,200	32億9742万	+0.5%	69.59	0.76
03/03	787	805	787	798	+1.53%	300	32億6469万	-0.87%	68.9	0.75
03/02	789	797	786	786	-0.38%	500	32億1560万	-2.6%	67.87	0.74
03/01	774	789	774	789	+0.25%	600	32億2787万	-2.59%	68.12	0.74
02/29	773	787	773	787	+1.94%	800	32億1969万	-3.2%	67.95	0.74
02/26	772	772	772	772	-0.77%	400	31億5832万	-5.28%	66.66	0.73
02/25	785	785	778	778	-1.14%	400	31億8287万	-4.77%	67.17	0.73
02/24	777	787	777	787	+1.42%	1,100	32億1969万	-4.02%	67.95	0.74
02/23	776	776	776	776	-0.51%	200	31億7469万	-5.71%	67	0.73
02/22	790	795	780	780	+0.65%	1,500	31億9105万	-5.8%	67.35	0.73
02/19	775	775	775	775	0%	500	31億7060万	-6.96%	66.92	0.73
02/18	779	787	775	775	0%	1,500	31億7060万	-7.63%	66.92	0.73
02/17	780	780	774	775	-0.64%	1,600	31億7060万	-8.28%	66.92	0.73
02/16	788	788	772	780	+1.17%	900	31億9105万	-8.34%	67.35	0.73
02/15	791	796	771	771	+1.98%	2,500	31億5423万	-10.04%	66.57	0.72
02/12	773	773	754	756	-5.14%	1,700	30億9287万	-12.5%	65.28	0.71
02/10	812	812	791	797	-2.8%	2,600	32億6060万	-8.6%	68.82	0.75
02/09	820	828	817	820	-3.3%	2,300	33億5470万	-6.61%	70.8	0.77
02/08	852	852	837	848	+2.54%	1,600	34億6925万	-4.18%	73.22	0.8
02/05	845	845	827	827	-2.13%	1,700	33億8333万	-6.97%	71.41	0.78
02/04	850	850	841	845	-1.97%	1,100	34億5697万	-5.59%	72.96	0.79
02/03	867	867	862	862	-0.58%	500	35億2652万	-4.22%	74.43	0.81
02/02	861	877	861	867	+0.81%	1,200	35億4698万	-4.3%	74.86	0.82
02/01	854	860	854	860	+1.78%	1,200	35億1834万	-5.6%	74.25	0.81
01/29	851	851	845	845	-2.76%	800	34億5697万	-7.75%	72.96	0.79
01/28	860	869	860	869	+1.05%	300	35億5516万	-5.75%	75.03	0.82
01/27	860	860	859	860	+1.53%	300	35億1834万	-7.33%	74.25	0.81
01/26	852	852	847	847	-1.4%	700	34億6516万	-9.31%	73.13	0.8
01/25	842	859	842	859	+2.38%	600	35億1425万	-8.62%	74.17	0.81
01/22	820	839	820	839	+2.32%	800	34億3243万	-11.31%	72.44	0.79
01/21	842	845	816	820	-3.53%	1,100	33億5470万	-13.96%	70.8	0.77
01/20	870	870	850	850	-2.52%	2,300	34億7743万	-11.46%	73.39	0.8
01/19	895	895	867	872	-3.11%	1,400	35億6743万	-9.73%	75.29	0.82
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

カッシーナ・イクスシー（27770）の株価チャート

2015/10/07～2016/03/04

株価推移

開示資料

決算

株式

チャート