カッシーナ・イクスシー（27770）の株価チャート

2023/01/06

2022/08/08～2023/01/06

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
2023
01/06	900	911	893	911	+1.22%	3,100	37億2699万	-0.65%	11.08	0.59
01/05	918	918	893	900	-2.7%	7,000	36億8199万	-1.64%	10.94	0.59
01/04	926	927	915	925	-0.11%	2,900	37億8426万	+1.31%	11.25	0.6
2022
12/30	926	937	912	926	-1.59%	3,600	37億8835万	+1.87%	11.26	0.6
12/29	927	950	900	941	-4.18%	14,100	38億4972万	+3.86%	11.44	0.61
12/28	966	985	966	982	+0.72%	4,000	40億1746万	+8.99%	11.94	0.64
12/27	969	995	961	975	+0.62%	6,500	39億8882万	+8.94%	11.86	0.63
12/26	1,011	1,025	960	969	-4.06%	14,100	39億6427万	+9%	11.78	0.63
12/23	986	1,029	986	1,010	+2.43%	19,500	41億3201万	+14.38%	12.28	0.66
12/22	944	1,009	944	986	+5.01%	25,100	40億3382万	+12.56%	11.99	0.64
12/21	925	939	920	939	+1.84%	5,000	38億4154万	+8.06%	11.42	0.61
12/20	911	925	907	922	+0.22%	5,700	37億7199万	+6.71%	11.21	0.6
12/19	914	926	893	920	+0.88%	12,400	37億6381万	+6.98%	11.19	0.6
12/16	902	914	895	912	+1%	7,300	37億3108万	+6.54%	11.09	0.59
12/15	892	903	892	903	+1.23%	3,600	36億9426万	+5.86%	10.98	0.59
12/14	886	900	886	892	+0.68%	2,400	36億4926万	+4.94%	10.85	0.58
12/13	882	899	882	886	-0.45%	2,200	36億2471万	+4.73%	10.77	0.58
12/12	892	892	880	890	-0.34%	5,400	36億4107万	+5.45%	10.82	0.58
12/09	900	900	887	893	-1.54%	5,100	36億5335万	+6.18%	10.86	0.58
12/08	878	907	878	907	+3.3%	7,800	37億1062万	+8.23%	11.03	0.59
12/07	874	879	874	878	+0.92%	1,600	35億9198万	+5.28%	10.68	0.57
12/06	872	873	868	870	-0.23%	2,500	35億5925万	+4.69%	10.58	0.57
12/05	869	882	862	872	+0.35%	4,300	35億6743万	+5.19%	10.6	0.57
12/02	862	871	858	869	+1.28%	2,500	35億5516万	+5.21%	10.57	0.56
12/01	859	862	857	858	+1.18%	4,500	35億1016万	+4.13%	10.43	0.56
11/30	835	850	830	848	+0.59%	3,800	34億6925万	+3.16%	10.31	0.55
11/29	839	845	839	843	+0.72%	2,200	34億4879万	+2.8%	10.25	0.55
11/28	839	839	837	837	-0.24%	1,500	34億2425万	+2.2%	10.18	0.54
11/25	839	839	835	839	+0.48%	1,900	34億3243万	+2.57%	10.2	0.55
11/24	832	838	832	835	+0.24%	2,300	34億1606万	+2.2%	10.15	0.54
11/22	822	833	822	833	+0.97%	700	34億788万	+2.21%	10.13	0.54
11/21	825	825	825	825	+0.98%	400	33億7515万	+1.35%	10.03	0.54
11/18	824	826	817	817	-0.12%	400	33億4242万	+0.49%	9.94	0.53
11/17	817	818	817	818	-0.24%	12,500	33億4651万	+0.62%	9.95	0.53
11/16	821	826	820	820	-0.24%	1,100	33億5470万	+0.99%	9.97	0.53
11/15	830	830	821	822	+0.86%	500	33億6288万	+1.23%	10	0.53
11/14	814	826	814	815	-1.69%	1,500	33億3424万	+0.49%	9.91	0.53
11/11	830	836	829	829	+1.22%	3,800	33億9152万	+2.22%	10.08	0.54
11/10	820	820	819	819	-0.49%	1,300	33億5061万	+1.11%	9.96	0.53
11/09	823	823	821	823	+1.23%	800	33億6697万	+1.73%	10.01	0.54
11/08	810	813	810	813	-1.45%	800	33億2606万	+0.49%	9.89	0.53
11/07	803	837	803	825	+1.35%	8,100	33億7515万	+2.1%	10.03	0.54
11/04	808	814	808	814	+0.25%	900	33億3015万	+0.87%	9.9	0.53
11/02	814	814	812	812	+0.25%	600	33億2197万	+0.74%	9.87	0.53
11/01	810	810	809	810	0%	400	33億1379万	+0.5%	9.85	0.53
10/31	809	810	807	810	0%	500	33億1379万	+0.62%	9.85	0.53
10/28	811	811	810	810	0%	500	33億1379万	+0.62%	9.85	0.53
10/27	810	810	810	810	0%	300	33億1379万	+0.62%	9.85	0.53
10/26	810	810	810	810	0%	600	33億1379万	+0.62%	9.85	0.53
10/25	810	810	810	810	0%	1,000	33億1379万	+0.75%	9.85	0.53
10/24	810	810	809	810	+0.12%	1,000	33億1379万	+0.75%	9.85	0.53
10/21	809	809	805	809	+0.25%	1,500	33億969万	+0.62%	9.84	0.53
10/20	804	808	804	807	0%	1,500	33億151万	+0.37%	9.81	0.52
10/19	807	807	807	807	+0.25%	400	33億151万	+0.37%	9.81	0.52
10/18	806	806	805	805	-0.12%	300	32億9333万	+0.12%	9.79	0.52
10/17	806	806	806	806	+0.12%	600	32億9742万	+0.25%	9.8	0.52
10/14	805	806	805	805	+0.25%	500	32億9333万	+0.12%	9.79	0.52
10/13	802	803	802	803	-0.5%	400	32億8515万	-0.12%	9.76	0.52
10/12	807	807	807	807	0%	600	33億151万	+0.37%	9.81	0.52
10/11	802	807	802	807	0%	300	33億151万	+0.37%	9.81	0.52
10/07	805	808	801	807	-0.12%	2,400	33億151万	+0.37%	9.81	0.52
10/06	801	808	801	808	-0.12%	600	33億560万	+0.5%	9.83	0.53
10/05	802	809	802	809	+1.13%	800	33億969万	+0.62%	9.84	0.53
10/04	800	805	800	800	0%	1,700	32億7288万	-0.5%	9.73	0.52
10/03	796	800	796	800	0%	700	32億7288万	-0.5%	9.73	0.52
09/30	801	801	800	800	-0.12%	500	32億7288万	-0.62%	9.73	0.56
09/29	797	801	797	801	+0.38%	600	32億7697万	-0.5%	9.74	0.56
09/28	795	801	795	798	+0.38%	2,400	32億6469万	-0.99%	9.7	0.56
09/27	796	796	795	795	-0.75%	600	32億5242万	-1.36%	9.67	0.56
09/26	800	801	795	801	0%	2,400	32億7697万	-0.74%	9.74	0.56
09/22	802	802	799	801	-0.12%	400	32億7697万	-0.74%	9.74	0.56
09/21	800	807	795	802	-0.62%	7,700	32億8106万	-0.62%	9.75	0.56
09/20	802	807	802	807	+0.75%	1,000	33億151万	-0.12%	9.81	0.57
09/16	807	807	801	801	-0.74%	1,800	32億7697万	-0.74%	9.74	0.56
09/15	806	807	806	807	+0.37%	200	33億151万	-0.12%	9.81	0.57
09/14	809	809	804	804	-0.62%	1,200	32億8924万	-0.37%	9.78	0.56
09/13	804	813	802	809	+0.87%	600	33億969万	+0.25%	9.84	0.57
09/12	804	805	802	802	-0.12%	2,000	32億8106万	-0.62%	9.75	0.56
09/09	808	808	803	803	-1.11%	200	32億8515万	-0.5%	9.76	0.56
09/08	812	812	812	812	+0.62%	100	33億2197万	+0.5%	9.87	0.57
09/07	802	807	802	807	-0.86%	300	33億151万	-0.12%	9.81	0.57
09/06	804	814	804	814	+1.5%	1,400	33億3015万	+0.74%	9.9	0.57
09/05	800	803	800	802	-0.12%	1,700	32億8106万	-0.87%	9.75	0.56
09/02	810	810	803	803	-0.86%	400	32億8515万	-0.74%	9.76	0.56
09/01	812	812	810	810	-0.25%	600	33億1379万	0%	9.85	0.57
08/31	812	812	810	812	+0.74%	900	33億2197万	+0.25%	9.87	0.57
08/30	805	810	805	806	0%	300	32億9742万	-0.49%	9.8	0.57
08/29	813	813	806	806	0%	700	32億9742万	-0.62%	9.8	0.57
08/26	813	813	803	806	-0.74%	500	32億9742万	-0.62%	9.8	0.57
08/25	812	812	805	812	0%	900	33億2197万	+0.12%	9.87	0.57
08/24	807	812	805	812	+0.62%	500	33億2197万	+0.12%	9.87	0.57
08/23	813	813	807	807	-0.86%	300	33億151万	-0.49%	9.81	0.57
08/22	814	814	814	814	+0.37%	700	33億3015万	+0.37%	9.9	0.57
08/18	813	813	802	811	+1%	500	33億1788万	0%	9.86	0.57
08/17	803	803	803	803	-1.23%	100	32億8515万	-0.99%	9.76	0.56
08/15	805	813	805	813	+0.99%	600	33億2606万	+0.25%	9.89	0.57
08/12	805	808	800	805	0%	2,500	32億9333万	-0.62%	9.79	0.56
08/10	803	805	803	805	+0.25%	200	32億9333万	-0.62%	9.79	0.56
08/09	801	803	801	803	-0.37%	500	32億8515万	-0.86%	9.76	0.56
08/08	806	806	806	806	+0.75%	300	32億9742万	-0.49%	9.8	0.57

カッシーナ・イクスシー（27770）の株価チャート

2022/08/08～2023/01/06

株価推移

開示資料

決算

株式

チャート