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
2024
09/18	840	853	840	853	+0.95%	600	16億1387万	-2.4%	-	6.99
09/17	850	850	835	845	-0.59%	800	15億9874万	-3.21%	-	6.93
09/13	838	850	838	850	+1.19%	600	16億820万	-2.86%	-	6.97
09/12	843	854	833	840	+1.45%	4,500	15億8928万	-3.67%	-	6.89
09/11	863	863	808	828	-6.76%	12,900	15億6657万	-5.05%	-	6.79
09/10	897	897	882	888	-1.11%	500	16億8009万	+1.49%	-	7.28
09/09	882	898	812	898	+2.05%	11,300	16億9901万	+2.39%	-	7.36
09/06	873	880	873	880	-0.9%	200	16億6496万	0%	-	7.21
09/05	899	899	870	888	-0.45%	1,400	16億8009万	+0.68%	-	7.28
09/04	899	899	863	892	-0.22%	2,300	16億8766万	+0.79%	-	7.31
09/03	894	903	885	894	+0.11%	1,600	16億9144万	+0.79%	-	7.33
09/02	892	893	880	893	+0.45%	300	16億8955万	+0.34%	-	7.32
08/30	881	889	881	889	+1.02%	1,300	16億8198万	-0.45%	-	7.29
08/28	888	888	880	880	-2.11%	500	16億6496万	-1.68%	-	7.21
08/27	889	900	889	899	+1.81%	2,300	17億90万	0%	-	7.37
08/26	871	883	857	883	+1.38%	1,100	16億7063万	-2%	-	7.24
08/23	883	883	871	871	+1.28%	300	16億4793万	-3.65%	-	7.14
08/21	860	860	860	860	-1.15%	100	16億2712万	-5.18%	-	7.05
08/19	880	880	870	870	-1.47%	500	16億4604万	-4.29%	-	7.13
08/16	857	883	856	883	+1.38%	1,300	16億7063万	-3.18%	-	7.24
08/15	880	880	870	871	-1.02%	400	16億4793万	-4.6%	-	7.14
08/14	896	896	880	880	-0.11%	2,000	16億6496万	-3.83%	-	7.21
08/13	878	896	877	881	+0.34%	3,800	16億6685万	-3.82%	-	7.22
08/09	862	878	862	878	+3.29%	600	16億6117万	-4.25%	-	7.2
08/08	847	850	847	850	+1.43%	1,900	16億820万	-7.41%	-	6.97
08/07	837	838	785	838	-4.99%	16,400	15億8549万	-9.01%	-	6.87
08/06	778	898	775	882	+13.37%	6,600	16億6874万	-4.44%	-	7.23
08/05	838	838	760	778	-8.58%	7,800	14億7197万	-15.71%	-	6.38
08/02	880	881	842	851	-4.38%	6,100	16億1009万	-8.3%	-	6.98
08/01	950	955	890	890	-6.81%	9,900	16億8388万	-4.3%	-	7.3
07/31	956	956	955	955	-0.21%	600	18億686万	+2.69%	-	7.83
07/30	950	957	937	957	+1.92%	1,300	18億1064万	+3.24%	-	7.85
07/29	955	955	939	939	-1.78%	600	17億7658万	+1.51%	-	7.7
07/26	954	965	947	956	0%	1,800	18億875万	+3.58%	-	7.84
07/25	964	964	949	956	-0.83%	4,800	18億875万	+3.91%	-	7.84
07/24	960	964	948	964	0%	900	18億2388万	+5.01%	-	7.9
07/23	948	964	940	964	+1.47%	4,500	18億2388万	+5.36%	-	7.9
07/22	979	979	938	950	-1.45%	7,000	17億9740万	+4.05%	-	7.79
07/19	970	970	940	964	+0.21%	6,700	18億2388万	+5.7%	-	7.9
07/18	949	963	937	962	+2.01%	6,000	18億2010万	+5.71%	-	7.89
07/17	944	944	932	943	0%	3,600	17億8415万	+3.74%	-	7.73
07/16	927	943	926	943	+1.18%	4,000	17億8415万	+3.85%	-	7.73
07/12	943	944	917	932	+0.43%	5,200	17億6334万	+2.76%	-	7.64
07/11	925	928	911	928	+0.65%	3,100	17億5577万	+2.54%	-	7.61
07/10	921	924	911	922	+1.77%	4,900	17億4442万	+2.1%	-	7.56
07/09	900	918	900	906	+0.55%	1,600	17億1415万	+0.44%	-	7.43
07/08	909	909	901	901	-1.1%	400	17億469万	0%	-	7.39
07/05	905	911	896	911	+0.11%	1,200	17億2361万	+1.11%	-	7.47
07/04	914	915	910	910	-0.55%	3,000	17億2172万	+1.11%	-	7.46
07/03	896	915	896	915	+2.12%	900	17億3118万	+1.78%	-	7.5
07/02	896	896	896	896	+0.67%	100	16億9523万	-0.11%	-	7.35
07/01	892	892	888	890	-0.11%	1,000	16億8388万	-0.67%	-	7.3
06/28	895	896	890	891	-0.45%	1,500	16億8577万	-0.56%	-	7.3
06/27	892	904	892	895	-0.11%	1,500	16億9334万	0%	-	7.34
06/26	892	899	892	896	+0.45%	1,300	16億9523万	+0.11%	-	7.35
06/25	891	909	890	892	-1%	2,500	16億8766万	-0.22%	-	7.31
06/24	900	985	900	901	+1.81%	22,000	17億469万	+0.78%	-	7.39
06/21	880	886	880	885	-0.34%	1,700	16億7442万	-1.01%	-	7.26
06/20	891	895	884	888	-0.78%	1,300	16億8009万	-0.67%	-	7.28
06/19	901	901	895	895	-0.67%	1,800	16億9334万	+0.11%	-	7.34
06/18	924	934	901	901	-2.07%	1,500	17億469万	+0.67%	-	7.39
06/17	900	932	899	920	+0.99%	2,600	17億4064万	+2.91%	-	7.54
06/14	922	922	903	911	-1.41%	1,600	17億2361万	+2.13%	-	7.47
06/13	932	935	921	924	-0.43%	2,600	17億4820万	+3.59%	-	7.57
06/12	935	952	921	928	+0.76%	8,600	17億5577万	+4.15%	-	7.61
06/11	917	923	915	921	+0.11%	1,900	17億4253万	+3.6%	-	7.55
06/10	885	926	885	920	+4.43%	8,700	17億4064万	+3.6%	-	7.54
06/07	885	887	876	881	-0.45%	2,000	16億6685万	-0.68%	-	7.22
06/06	888	890	885	885	0%	2,700	16億7442万	-0.34%	-	7.26
06/05	893	893	885	885	-0.9%	1,400	16億7442万	-0.34%	-	7.26
06/04	889	893	874	893	+0.45%	600	16億8955万	+0.45%	-	7.32
06/03	889	889	889	889	+1.37%	100	16億8198万	+0.11%	-	7.29
05/31	876	877	876	877	-0.79%	300	16億5928万	-1.35%	-	7.19
05/30	870	889	870	884	+1.26%	1,600	16億7252万	-0.45%	-	7.25
05/29	873	873	873	873	-0.11%	100	16億5171万	-1.47%	-	7.16
05/28	884	884	874	874	-1.24%	300	16億5360万	-1.24%	-	7.16
05/27	875	885	875	885	+0.8%	1,000	16億7442万	+0.11%	-	7.26
05/24	879	880	878	878	0%	700	16億6117万	-0.57%	-	7.2
05/23	881	881	878	878	-0.34%	800	16億6117万	-0.57%	-	7.2
05/22	899	899	881	881	-2%	1,200	16億6685万	-0.23%	-	7.22
05/21	901	901	898	899	+0.11%	300	17億90万	+1.81%	-	7.37
05/20	911	941	896	898	+0.79%	13,900	16億9901万	+1.7%	-	7.36
05/17	899	899	891	891	+0.11%	200	16億8577万	+1.02%	-	7.3
05/16	890	890	890	890	-0.78%	200	16億8388万	+0.91%	-	7.3
05/15	899	899	895	897	+1.47%	500	16億9712万	+1.7%	-	7.35
05/14	898	899	884	884	+0.45%	1,100	16億7252万	+0.23%	-	7.25
05/13	901	901	880	880	-1.79%	1,000	16億6496万	-0.34%	-	7.21
05/09	906	906	896	896	-1.21%	500	16億9523万	+1.36%	-	7.35
05/08	876	907	876	907	+2.6%	1,600	17億1604万	+2.49%	-	7.44
05/07	884	884	884	884	-0.67%	300	16億7252万	-0.11%	-	7.25
05/02	890	905	880	890	-0.45%	2,600	16億8388万	+0.45%	-	7.3
05/01	891	901	891	894	-0.67%	700	16億9144万	+0.79%	-	7.33
04/30	907	909	900	900	-0.55%	2,000	17億280万	+1.35%	-	7.38
04/26	893	905	884	905	+1.34%	6,000	17億1226万	+1.91%	-	7.42
04/25	871	893	869	893	+0.9%	2,000	16億8955万	+0.56%	-	7.32
04/24	884	891	870	885	-1.56%	7,600	16億7442万	-0.34%	-	7.26
04/23	844	957	844	899	+6.14%	52,200	17億90万	+1.12%	-	7.37
04/22	847	847	847	847	+0.83%	100	16億252万	-4.72%	-	6.94
04/19	850	857	840	840	-1.41%	2,900	15億8928万	-5.72%	-	6.89
04/18	852	853	851	852	-0.58%	900	16億1198万	-4.7%	-	6.98

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 11月期	2,098 2/22	810 6/17	3,904,000 2/24	402.69	155.47	18.15	7.01	39億6941万	15億3252万	8倍 11/30
2023年 11月期	975 4/26	718 1/23	23,200 12/28	87.52	64.45	7.69	5.67	18億4470万	13億5845万	6.57倍 11/30
最新	853 2024/9/18		600	-		6.99 実績		16億1387万		-

9215 CaSy

PBR

2024/04/18～2024/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート