カッシーナ・イクスシー（27770）の株価チャート

2017/12/31

2017/08/02～2017/12/29

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
2017
12/29	935	935	925	925	-0.22%	11,300	37億8426万	-4.74%	8.28	0.81
12/28	930	935	926	927	+0.22%	8,000	37億9244万	-4.83%	8.3	0.81
12/27	920	933	903	925	-6.19%	43,600	37億8426万	-5.23%	8.28	0.81
12/26	985	988	980	986	+0.2%	15,700	40億3382万	+0.72%	8.83	0.86
12/25	986	989	983	984	0%	15,200	40億2564万	+0.41%	8.81	0.86
12/22	973	984	973	984	+0.72%	23,000	40億2564万	+0.31%	8.81	0.86
12/21	972	977	972	977	+0.41%	3,600	39億9700万	-0.41%	8.75	0.85
12/20	972	974	972	973	0%	5,800	39億8064万	-0.82%	8.71	0.85
12/19	972	976	971	973	-0.31%	2,800	39億8064万	-1.02%	8.71	0.85
12/18	974	978	971	976	+0.21%	8,800	39億9291万	-0.91%	8.74	0.85
12/15	976	976	974	974	+0.21%	2,600	39億8473万	-1.22%	8.72	0.85
12/14	979	980	971	972	-0.41%	10,000	39億7654万	-1.52%	8.7	0.85
12/13	979	980	976	976	-0.2%	3,000	39億9291万	-1.21%	8.74	0.85
12/12	978	979	972	978	0%	10,200	40億109万	-1.11%	8.75	0.85
12/11	978	980	971	978	-0.2%	9,700	40億109万	-1.31%	8.75	0.85
12/08	973	980	970	980	+1.34%	7,800	40億927万	-1.11%	8.77	0.86
12/07	970	978	967	967	-0.31%	3,400	39億5609万	-2.42%	8.66	0.84
12/06	969	975	969	970	-0.21%	2,300	39億6836万	-2.12%	8.68	0.85
12/05	976	979	970	972	-0.61%	8,800	39億7654万	-1.92%	8.7	0.85
12/04	978	984	978	978	0%	2,800	40億109万	-1.31%	8.75	0.85
12/01	977	984	976	978	+0.2%	8,600	40億109万	-1.21%	8.75	0.85
11/30	989	994	976	976	-1.31%	4,800	39億9291万	-1.41%	8.74	0.85
11/29	996	996	986	989	-0.1%	2,800	40億4609万	0%	8.85	0.86
11/28	980	1,000	980	990	+1.12%	10,500	40億5018万	+0.2%	8.86	0.86
11/27	976	988	976	979	-0.31%	6,800	40億518万	-0.81%	8.76	0.85
11/24	999	999	974	982	-0.41%	7,400	40億1746万	-0.41%	8.79	0.86
11/22	995	996	985	986	-0.9%	6,700	40億3382万	+0.1%	8.83	0.86
11/21	1,010	1,010	992	995	-1.49%	2,200	40億7064万	+1.12%	8.91	0.87
11/20	1,000	1,010	1,000	1,010	+1%	1,300	41億3201万	+2.75%	9.04	0.88
11/17	998	1,000	998	1,000	+0.91%	600	40億9110万	+1.94%	8.95	0.87
11/16	982	999	980	991	+0.2%	2,900	40億5428万	+1.23%	8.87	0.87
11/15	1,025	1,025	961	989	-3.51%	6,300	40億4609万	+1.12%	8.85	0.86
11/14	1,029	1,029	1,012	1,025	+1.99%	2,100	41億9337万	+4.91%	9.18	0.89
11/13	1,039	1,039	1,005	1,005	-0.5%	3,500	41億1155万	+3.29%	9	0.88
11/10	984	1,010	982	1,010	+1.92%	3,100	41億3201万	+4.12%	9.04	0.88
11/09	994	1,009	982	991	-1.49%	3,900	40億5428万	+2.38%	8.87	0.87
11/08	1,019	1,019	1,003	1,006	-0.4%	1,900	41億1564万	+4.25%	9.01	0.88
11/07	1,042	1,043	990	1,010	-0.98%	7,500	41億3201万	+4.99%	9.04	0.88
11/06	979	1,059	979	1,020	+4.51%	19,900	41億7292万	+6.25%	9.13	0.89
11/02	971	976	971	976	+0.51%	1,000	39億9291万	+2.09%	8.74	0.85
11/01	974	974	971	971	+0.1%	1,400	39億7245万	+1.78%	8.69	0.85
10/31	974	974	970	970	-0.41%	800	39億6836万	+1.78%	8.68	0.85
10/30	972	974	965	974	+0.21%	1,200	39億8473万	+2.31%	8.72	0.85
10/27	969	972	969	972	+1.25%	1,700	39億7654万	+2.21%	8.7	0.85
10/26	964	966	960	960	-0.93%	2,300	39億2745万	+1.16%	8.59	0.84
10/25	968	969	963	969	+0.83%	2,000	39億6427万	+2.32%	8.67	0.85
10/24	961	964	961	961	0%	3,100	39億3154万	+1.69%	8.6	0.84
10/23	951	961	951	961	+1.16%	2,100	39億3154万	+2.02%	8.6	0.84
10/20	958	958	950	950	-1.14%	3,300	38億8654万	+1.06%	8.5	0.83
10/19	950	961	950	961	+0.1%	1,800	39億3154万	+2.45%	8.6	0.84
10/17	963	963	960	960	-0.31%	200	39億2745万	+2.67%	8.59	0.84
10/16	965	965	960	963	+0.31%	900	39億3972万	+3.33%	8.62	0.84
10/12	957	968	957	960	-0.83%	3,500	39億2745万	+3.23%	8.59	0.84
10/11	967	968	967	968	+0.41%	1,500	39億6018万	+4.42%	8.66	0.85
10/10	964	964	964	964	0%	100	39億4382万	+4.33%	8.63	0.84
10/06	948	964	948	964	+2.01%	7,600	39億4382万	+4.67%	8.63	0.84
10/05	937	945	937	945	+0.64%	9,100	38億6608万	+3.05%	8.46	0.83
10/04	941	941	939	939	+0.43%	800	38億4154万	+2.62%	8.41	0.82
10/03	935	935	935	935	-0.53%	800	38億2517万	+2.41%	8.37	0.82
10/02	933	940	933	940	+1.4%	400	38億4563万	+3.18%	8.41	0.82
09/29	924	930	924	927	-0.22%	2,200	37億9244万	+1.98%	8.3	0.81
09/28	934	934	929	929	-2.11%	600	38億63万	+2.43%	8.32	0.81
09/27	927	949	927	949	+1.93%	1,400	38億8245万	+4.86%	8.49	0.83
09/26	937	937	931	931	-0.64%	700	38億881万	+3.22%	8.33	0.81
09/25	935	938	935	937	+0.21%	400	38億3336万	+4.11%	8.39	0.82
09/22	946	946	908	935	-1.06%	3,900	38億2517万	+4.12%	8.37	0.82
09/21	943	950	942	945	+0.53%	2,800	38億6608万	+5.47%	8.46	0.83
09/20	940	945	938	940	+0.53%	2,800	38億4563万	+5.15%	8.41	0.82
09/19	915	935	915	935	+2.75%	7,300	38億2517万	+4.94%	8.37	0.82
09/15	910	915	906	910	0%	2,800	37億2290万	+2.36%	8.15	0.79
09/14	904	910	904	910	+1%	2,300	37億2290万	+2.36%	8.15	0.79
09/13	899	904	899	901	+0.22%	400	36億8608万	+1.35%	8.07	0.79
09/12	904	904	899	899	+0.11%	1,600	36億7789万	+1.12%	8.05	0.78
09/11	899	904	898	898	+0.11%	2,200	36億7380万	+1.13%	8.04	0.78
09/08	891	897	891	897	+1.01%	300	36億6971万	+1.01%	8.03	0.78
09/07	888	888	888	888	-0.45%	200	36億3289万	+0.11%	7.95	0.78
09/06	888	893	888	892	+0.45%	1,000	36億4926万	+0.56%	7.98	0.78
09/05	890	891	888	888	-0.22%	1,200	36億3289万	+0.11%	7.95	0.78
09/04	895	895	881	890	+0.11%	1,500	36億4107万	+0.45%	7.97	0.78
09/01	887	889	882	889	+0.23%	2,100	36億3698万	+0.34%	7.96	0.78
08/31	888	888	887	887	-0.56%	500	36億2880万	+0.11%	7.94	0.77
08/30	890	892	890	892	+0.22%	1,200	36億4926万	+0.79%	7.98	0.78
08/29	883	892	883	890	+0.45%	1,200	36億4107万	+0.56%	7.97	0.78
08/28	884	886	884	886	+0.23%	600	36億2471万	+0.11%	7.93	0.77
08/24	879	884	879	884	+0.57%	900	36億1653万	0%	7.91	0.77
08/23	879	879	879	879	0%	100	35億9607万	-0.57%	7.87	0.77
08/22	876	894	876	879	-0.11%	800	35億9607万	-0.57%	7.87	0.77
08/21	880	880	880	880	0%	800	36億16万	-0.56%	7.88	0.77
08/18	878	880	878	880	0%	400	36億16万	-0.56%	7.88	0.77
08/17	880	880	880	880	-0.9%	600	36億16万	-0.68%	7.88	0.77
08/16	877	888	877	888	+0.91%	1,700	36億3289万	+0.11%	7.95	0.78
08/15	878	880	878	880	-0.45%	600	36億16万	-0.79%	7.88	0.77
08/14	879	884	879	884	-0.11%	600	36億1653万	-0.45%	7.91	0.77
08/10	900	900	880	885	-1.88%	1,700	36億2062万	-0.34%	7.92	0.77
08/09	895	902	894	902	-0.11%	600	36億9017万	+1.46%	8.07	0.79
08/08	903	903	893	903	+0.89%	2,000	36億9426万	+1.57%	8.08	0.79
08/07	887	904	887	895	+1.02%	2,100	36億6153万	+0.79%	8.01	0.78
08/04	891	891	886	886	-0.34%	600	36億2471万	-0.23%	7.93	0.77
08/03	884	890	875	889	+0.34%	3,600	36億3698万	0%	7.96	0.78
08/02	879	887	879	886	+0.23%	1,800	36億2471万	-0.34%	7.93	0.77

カッシーナ・イクスシー（27770）の株価チャート

2017/08/02～2017/12/29

株価推移

開示資料

決算

株式

チャート