カッシーナ・イクスシー（27770）の株価チャート

β版IRBANKでは、すべての機能が無料で使える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/03/29

2017/10/31～2018/03/29

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
2018
03/29	941	959	941	959	+2.02%	3,500	39億2336万	-2.14%	8.72	0.78
03/28	960	960	940	940	-0.63%	1,300	38億4563万	-4.08%	8.55	0.77
03/27	949	950	941	946	-1.87%	5,500	38億7018万	-3.57%	8.6	0.77
03/26	952	964	945	964	+1.26%	1,400	39億4382万	-1.83%	8.77	0.79
03/23	956	956	928	952	-1.65%	10,000	38億9472万	-3.05%	8.66	0.78
03/22	969	969	966	968	-1.02%	1,500	39億6018万	-1.53%	8.8	0.79
03/20	968	986	968	978	-0.2%	5,700	40億109万	-0.51%	8.89	0.8
03/19	988	988	959	980	+0.82%	6,200	40億927万	-0.1%	8.91	0.8
03/16	961	982	961	972	+2.21%	8,100	39億7654万	-0.82%	8.84	0.79
03/15	964	964	951	951	-0.42%	1,200	38億9063万	-2.86%	8.65	0.78
03/14	969	975	955	955	-0.73%	2,400	39億700万	-2.45%	8.69	0.78
03/13	952	962	941	962	+0.63%	4,500	39億3563万	-1.74%	8.75	0.79
03/12	956	959	955	956	+0.42%	2,200	39億1109万	-2.45%	8.69	0.78
03/09	991	991	950	952	-3.55%	20,200	38億9472万	-2.86%	8.66	0.78
03/08	987	987	987	987	+0.71%	100	40億3791万	+0.71%	8.98	0.81
03/07	984	984	980	980	+1.03%	2,500	40億927万	+0.2%	8.91	0.8
03/06	976	984	970	970	-0.51%	5,100	39億6836万	-0.72%	8.82	0.79
03/05	971	984	970	975	-2.01%	10,300	39億8882万	-0.1%	8.87	0.8
03/02	986	995	973	995	-1%	15,400	40億7064万	+2.16%	9.05	0.81
03/01	1,021	1,025	996	1,005	-2.43%	13,500	41億1155万	+3.4%	9.14	0.82
02/28	1,038	1,060	1,027	1,030	-0.77%	17,500	42億1383万	+6.19%	9.37	0.84
02/27	1,036	1,059	1,027	1,038	+0.19%	24,100	42億4656万	+7.34%	9.44	0.85
02/26	1,021	1,045	1,021	1,036	+1.57%	19,600	42億3837万	+7.47%	9.42	0.85
02/23	1,028	1,039	1,007	1,020	-0.1%	14,200	41億7292万	+6.25%	9.28	0.83
02/22	1,003	1,026	987	1,021	+4.61%	32,800	41億7701万	+6.69%	9.29	0.83
02/21	965	976	965	976	+1.46%	1,200	39億9291万	+2.41%	8.88	0.8
02/20	971	971	957	962	-0.82%	2,400	39億3563万	+1.05%	8.75	0.79
02/19	976	980	968	970	+0.62%	4,600	39億6836万	+1.89%	8.82	0.79
02/16	965	965	950	964	+0.31%	6,700	39億4382万	+1.37%	8.77	0.79
02/15	967	969	961	961	-0.62%	2,900	39億3154万	+1.16%	8.74	0.78
02/14	973	974	956	967	+1.79%	6,400	39億5609万	+2%	8.79	0.79
02/13	959	972	940	950	+0.42%	18,900	38億8654万	+0.32%	8.64	0.78
02/09	926	947	926	946	-0.53%	9,900	38億7018万	+0.11%	8.6	0.77
02/08	941	951	941	951	+0.32%	2,200	38億9063万	+0.74%	8.65	0.78
02/07	949	962	922	948	-0.11%	14,600	38億7836万	+0.53%	8.62	0.77
02/06	969	969	904	949	-5.01%	31,800	38億8245万	+0.74%	8.63	0.77
02/05	941	1,097	939	999	+5.49%	144,200	40億8700万	+6.16%	9.09	0.82
02/02	945	947	942	947	+0.11%	2,500	38億7427万	+0.64%	8.61	0.77
02/01	945	946	945	946	+0.32%	3,800	38億7018万	+0.42%	8.6	0.77
01/31	946	948	942	943	-0.32%	4,200	38億5790万	-0.11%	8.58	0.77
01/30	946	946	941	946	0%	3,300	38億7018万	+0.11%	8.6	0.77
01/29	945	950	945	946	+0.11%	4,800	38億7018万	0%	8.6	0.77
01/26	947	947	945	945	0%	9,800	38億6608万	-0.21%	8.59	0.77
01/25	950	950	945	945	-0.63%	11,500	38億6608万	-0.42%	8.59	0.77
01/24	951	951	950	951	-0.31%	1,100	38億9063万	+0.11%	8.65	0.78
01/23	943	954	943	954	+0.85%	2,500	39億290万	+0.32%	8.68	0.78
01/22	942	946	937	946	+0.42%	6,900	38億7018万	-0.63%	8.6	0.77
01/19	939	942	939	942	+0.21%	3,000	38億5381万	-1.15%	8.57	0.77
01/18	941	942	940	940	-0.11%	2,500	38億4563万	-1.47%	8.55	0.77
01/17	940	946	940	941	-0.32%	4,400	38億4972万	-1.57%	8.56	0.77
01/16	957	957	941	944	-1.46%	3,500	38億6199万	-1.36%	8.59	0.77
01/15	948	958	940	958	+2.13%	8,700	39億1927万	0%	8.71	0.78
01/12	936	942	932	938	+0.21%	26,700	38億3745万	-2.19%	8.53	0.77
01/11	934	944	931	936	+0.54%	8,800	38億2926万	-2.5%	8.51	0.76
01/10	929	933	925	931	+0.76%	6,700	38億881万	-3.22%	8.47	0.76
01/09	923	925	922	924	+0.33%	13,600	37億8017万	-4.15%	8.4	0.75
01/05	918	925	918	921	+0.44%	4,700	37億6790万	-4.66%	8.38	0.75
01/04	920	934	911	917	-0.86%	25,600	37億5153万	-5.37%	8.34	0.75
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

カッシーナ・イクスシー（27770）の株価チャート

2017/10/31～2018/03/29

株価推移

開示資料

決算

株式

チャート