カッシーナ・イクスシー（27770）の株価チャート

2016/06/29

2016/01/29～2016/06/29

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
06/29	790	800	778	800	+3.23%	5,000	32億7288万	-0.62%	69.07	0.75
06/28	784	784	771	775	-1.15%	1,000	31億7060万	-3.97%	66.92	0.73
06/27	775	785	767	784	-0.76%	7,100	32億742万	-3.09%	67.69	0.74
06/24	779	790	760	790	-0.5%	10,700	32億3196万	-2.47%	68.21	0.74
06/23	787	795	787	794	-0.25%	400	32億4833万	-2.1%	68.56	0.75
06/22	785	800	785	796	+0.13%	1,100	32億5651万	-2.09%	68.73	0.75
06/21	782	797	782	795	+1.79%	2,600	32億5242万	-2.33%	68.64	0.75
06/20	781	781	780	781	+0.39%	600	31億9514万	-4.05%	67.43	0.73
06/17	819	819	778	778	+0.52%	2,700	31億8287万	-4.66%	67.17	0.73
06/16	795	795	774	774	-2.15%	1,600	31億6651万	-5.38%	66.83	0.73
06/15	779	791	779	791	-1.37%	700	32億3606万	-3.54%	68.3	0.74
06/14	809	809	798	802	-0.62%	2,100	32億8106万	-2.31%	69.25	0.75
06/13	802	808	800	807	-0.86%	3,700	33億151万	-1.94%	69.68	0.76
06/10	810	814	810	814	+0.49%	1,400	33億3015万	-1.09%	70.28	0.77
06/09	815	819	810	810	-0.61%	1,500	33億1379万	-1.7%	69.94	0.76
06/08	815	815	815	815	+0.62%	200	33億3424万	-1.09%	70.37	0.77
06/07	810	810	810	810	-1.94%	400	33億1379万	-1.7%	69.94	0.76
06/06	808	826	808	826	+1.1%	700	33億7924万	+0.12%	71.32	0.78
06/02	829	829	817	817	+0.37%	900	33億4242万	-1.09%	70.54	0.77
06/01	818	818	814	814	-0.49%	1,100	33億3015万	-1.45%	70.28	0.77
05/31	820	820	818	818	-0.49%	2,100	33億4651万	-0.97%	70.63	0.77
05/30	830	830	822	822	-1.32%	700	33億6288万	-0.6%	70.97	0.77
05/27	837	838	833	833	-0.95%	2,700	34億788万	+0.6%	71.92	0.78
05/26	840	842	836	841	+0.36%	900	34億4061万	+1.57%	72.61	0.79
05/25	844	844	838	838	0%	700	34億2834万	+1.21%	72.36	0.79
05/24	829	838	829	838	+1.45%	1,200	34億2834万	+1.33%	72.36	0.79
05/23	836	837	826	826	+0.61%	500	33億7924万	-0.12%	71.32	0.78
05/20	824	824	821	821	-0.36%	600	33億5879万	-0.73%	70.89	0.77
05/19	839	844	824	824	-1.79%	800	33億7106万	-0.36%	71.15	0.77
05/18	807	839	807	839	+4.22%	3,300	34億3243万	+1.33%	72.44	0.79
05/17	815	815	805	805	-1.23%	400	32億9333万	-2.9%	69.51	0.76
05/16	835	835	815	815	0%	3,400	33億3424万	-1.93%	70.37	0.77
05/13	825	825	815	815	-1.33%	2,200	33億3424万	-2.16%	70.37	0.77
05/12	835	835	826	826	-0.48%	2,300	33億7924万	-1.2%	71.32	0.78
05/11	834	834	830	830	-0.12%	600	33億9561万	-0.95%	71.66	0.78
05/10	834	834	830	831	+0.12%	2,500	33億9970万	-0.95%	71.75	0.78
05/09	830	833	830	830	+0.12%	1,000	33億9561万	-1.19%	71.66	0.78
05/06	837	837	826	829	+0.97%	800	33億9152万	-1.54%	71.58	0.78
05/02	821	821	821	821	0%	100	33億5879万	-2.73%	70.89	0.77
04/28	833	836	821	821	-0.12%	2,600	33億5879万	-2.96%	70.89	0.77
04/27	831	831	822	822	-1.08%	1,800	33億6288万	-3.07%	70.97	0.77
04/26	832	834	831	831	0%	300	33億9970万	-2.24%	71.75	0.78
04/25	834	834	831	831	+1.34%	1,000	33億9970万	-2.58%	71.75	0.78
04/22	847	847	818	820	-1.2%	1,500	33億5470万	-3.98%	70.8	0.77
04/21	840	840	830	830	-1.31%	200	33億9561万	-3.15%	71.66	0.78
04/20	841	841	841	841	+0.6%	100	34億4061万	-2.1%	72.61	0.79
04/19	836	836	836	836	0%	300	34億2015万	-2.68%	72.18	0.79
04/18	848	848	835	836	+0.24%	2,500	34億2015万	-2.68%	72.18	0.79
04/15	834	835	834	834	0%	1,500	34億1197万	-2.8%	72.01	0.78
04/14	819	834	819	834	+1.83%	400	34億1197万	-2.8%	72.01	0.78
04/12	837	837	819	819	-1.92%	500	33億5061万	-4.43%	70.71	0.77
04/11	831	835	831	835	+0.48%	500	34億1606万	-2.45%	72.1	0.79
04/08	831	831	831	831	+0.12%	200	33億9970万	-2.81%	71.75	0.78
04/07	841	842	830	830	-3.94%	1,500	33億9561万	-2.7%	71.66	0.78
04/05	860	864	860	864	-0.58%	500	35億3471万	+1.53%	74.6	0.81
04/04	869	869	869	869	+0.35%	100	35億5516万	+2.48%	75.03	0.82
04/01	888	888	866	866	-1.59%	1,500	35億4289万	+2.49%	74.77	0.81
03/31	876	880	876	880	+1.38%	600	36億16万	+4.64%	75.98	0.83
03/30	867	868	867	868	+0.12%	600	35億5107万	+3.7%	74.95	0.82
03/29	867	867	867	867	0%	100	35億4698万	+3.96%	74.86	0.82
03/28	867	867	867	867	-0.34%	100	35億4698万	+4.46%	74.86	0.82
03/25	877	877	870	870	-0.34%	800	35億5925万	+5.33%	75.12	0.82
03/24	875	875	873	873	-0.23%	200	35億7153万	+6.08%	75.38	0.82
03/23	875	875	875	875	0%	1,100	35億7971万	+6.84%	75.55	0.82
03/22	875	875	875	875	0%	200	35億7971万	+7.36%	75.55	0.82
03/18	890	890	875	875	-1.69%	700	35億7971万	+7.89%	75.55	0.82
03/17	873	890	873	890	+2.18%	1,500	36億4107万	+10.42%	76.85	0.84
03/16	880	880	871	871	-3.11%	700	35億6334万	+8.6%	75.2	0.82
03/15	852	925	852	899	+2.74%	3,800	36億7789万	+12.38%	77.62	0.85
03/14	838	879	835	875	+4.79%	4,100	35億7971万	+9.65%	75.55	0.82
03/11	833	835	830	835	0%	1,100	34億1606万	+4.9%	72.1	0.79
03/10	816	836	816	835	+1.83%	700	34億1606万	+4.77%	72.1	0.79
03/09	820	820	820	820	+0.37%	100	33億5470万	+2.76%	70.8	0.77
03/08	817	817	817	817	0%	200	33億4242万	+2.13%	70.54	0.77
03/07	816	817	816	817	+1.36%	800	33億4242万	+2%	70.54	0.77
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

カッシーナ・イクスシー（27770）の株価チャート

2016/01/29～2016/06/29

株価推移

開示資料

決算

株式

チャート