ケネディクス（4321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追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

2005/10/12

2005/05/20～2005/10/12

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
2013	7/1, 株式分割 1→100
2007	7/1, 株式分割 1→2
2005
10/12	1,995	2,040	1,940	1,985	+0.25%	1,083,600	-	+5.25%	-	-
10/11	1,895	1,985	1,895	1,980	+5.32%	637,600	-	+5.49%	-	-
10/07	1,905	1,930	1,875	1,880	-1.57%	767,400	-	+0.8%	-	-
10/06	1,910	1,940	1,900	1,910	-2.55%	705,000	-	+2.8%	-	-
10/05	2,020	2,020	1,955	1,960	-3.92%	773,800	-	+6%	-	-
10/04	2,050	2,105	2,005	2,040	+1.49%	2,195,600	-	+10.99%	-	-
10/03	1,915	2,025	1,890	2,010	+6.35%	1,735,800	-	+10.32%	-	-
09/30	1,880	1,915	1,850	1,890	-1.31%	735,000	-	+4.48%	-	-
09/29	1,950	1,955	1,875	1,915	-1.79%	640,200	-	+6.27%	-	-
09/28	1,925	1,950	1,910	1,950	+3.45%	904,000	-	+8.51%	-	-
09/27	1,885	1,945	1,875	1,885	+0.8%	941,600	-	+5.48%	-	-
09/26	1,875	1,915	1,860	1,870	0%	474,400	-	+5.17%	-	-
09/22	1,860	1,880	1,855	1,870	-0.8%	435,600	-	+5.53%	-	-
09/21	1,870	1,910	1,830	1,885	-0.26%	920,000	-	+6.68%	-	-
09/20	1,925	1,935	1,885	1,890	-2.58%	633,800	-	+7.26%	-	-
09/16	1,955	1,960	1,915	1,940	-0.51%	432,800	-	+10.48%	-	-
09/15	1,915	1,975	1,905	1,950	+1.56%	1,252,400	-	+11.68%	-	-
09/14	1,885	1,940	1,855	1,920	+2.13%	1,595,600	-	+10.41%	-	-
09/13	1,795	1,890	1,790	1,880	+5.03%	2,113,800	-	+8.29%	-	-
09/12	1,790	1,795	1,755	1,790	+3.17%	860,400	-	+3.23%	-	-
09/09	1,725	1,745	1,705	1,735	+1.17%	640,800	-	0%	-	-
09/08	1,725	1,775	1,700	1,715	-1.15%	779,400	-	-1.27%	-	-
09/07	1,785	1,795	1,725	1,735	-2.53%	620,800	-	-0.34%	-	-
09/06	1,785	1,795	1,770	1,780	0%	1,073,200	-	+1.95%	-	-
09/05	1,800	1,810	1,775	1,780	+0.85%	1,677,400	-	+1.66%	-	-
09/02	1,685	1,785	1,675	1,765	+4.75%	2,279,400	-	+0.34%	-	-
09/01	1,690	1,700	1,665	1,685	-0.59%	725,200	-	-4.53%	-	-
08/31	1,700	1,710	1,680	1,695	0%	1,717,600	-	-4.35%	-	-
08/30	1,685	1,700	1,655	1,695	+0.89%	1,006,000	-	-4.61%	-	-
08/29	1,650	1,685	1,635	1,680	+2.13%	1,331,800	-	-5.78%	-	-
08/26	1,655	1,660	1,610	1,645	-1.5%	1,764,400	-	-8.05%	-	-
08/25	1,700	1,700	1,670	1,670	-3.19%	789,200	-	-6.91%	-	-
08/24	1,735	1,760	1,710	1,725	-3.36%	1,112,600	-	-3.95%	-	-
08/23	1,750	1,785	1,740	1,785	+4.69%	2,463,000	-	-0.67%	-	-
08/22	1,660	1,730	1,650	1,705	+2.1%	1,801,000	-	-5.01%	-	-
08/19	1,700	1,705	1,660	1,670	-2.34%	995,800	-	-7.12%	-	-
08/18	1,750	1,750	1,700	1,710	-2.29%	686,000	-	-5%	-	-
08/17	1,730	1,770	1,725	1,750	-0.28%	729,200	-	-3.05%	-	-
08/16	1,755	1,770	1,735	1,755	+1.15%	1,132,000	-	-2.93%	-	-
08/15	1,675	1,740	1,655	1,735	+2.06%	1,546,800	-	-4.04%	-	-
08/12	1,725	1,725	1,630	1,700	-4.23%	4,357,400	-	-5.97%	-	-
08/11	1,860	1,870	1,755	1,775	-4.05%	2,310,200	-	-1.83%	-	-
08/10	1,855	1,865	1,840	1,850	+1.37%	797,200	-	+2.55%	-	-
08/09	1,840	1,860	1,810	1,825	+0.55%	883,600	-	+1.61%	-	-
08/08	1,700	1,830	1,685	1,815	+2.25%	1,802,200	-	+1.51%	-	-
08/05	1,815	1,865	1,760	1,775	-2.2%	885,200	-	-0.17%	-	-
08/04	1,845	1,845	1,750	1,815	-3.2%	1,473,200	-	+2.54%	-	-
08/03	1,915	1,940	1,865	1,875	-0.79%	875,000	-	+6.53%	-	-
08/02	1,970	1,975	1,880	1,890	-5.03%	1,214,600	-	+8.19%	-	-
08/01	1,915	2,000	1,905	1,990	+3.92%	1,102,400	-	+14.76%	-	-
07/29	1,900	1,925	1,865	1,915	+3.79%	1,500,600	-	+11.66%	-	-
07/28	1,840	1,850	1,810	1,845	+1.1%	356,200	-	+8.72%	-	-
07/27	1,865	1,885	1,820	1,825	-1.35%	685,000	-	+8.57%	-	-
07/26	1,850	1,865	1,830	1,850	+1.37%	944,200	-	+11.11%	-	-
07/25	1,765	1,835	1,755	1,825	+3.11%	1,098,000	-	+10.67%	-	-
07/22	1,725	1,775	1,710	1,770	+2.31%	442,200	-	+8.39%	-	-
07/21	1,765	1,785	1,720	1,730	-1.14%	732,800	-	+6.79%	-	-
07/20	1,720	1,750	1,700	1,750	+1.16%	730,800	-	+8.97%	-	-
07/19	1,765	1,770	1,725	1,730	-2.26%	614,600	-	+8.81%	-	-
07/15	1,725	1,775	1,675	1,770	+1.72%	1,279,000	-	+12.38%	-	-
07/14	1,845	1,850	1,730	1,740	-4.66%	1,292,600	-	+11.61%	-	-
07/13	1,845	1,865	1,805	1,825	+0.27%	1,610,400	-	+18.28%	-	-
07/12	1,795	1,825	1,780	1,820	+3.12%	1,953,800	-	+19.42%	-	-
07/11	1,745	1,775	1,745	1,765	+2.02%	873,600	-	+17.04%	-	-
07/08	1,700	1,740	1,695	1,730	+1.47%	927,800	-	+15.64%	-	-
07/07	1,675	1,715	1,670	1,705	+1.49%	1,102,000	-	+14.81%	-	-
07/06	1,650	1,680	1,650	1,680	+2.75%	1,028,400	-	+13.9%	-	-
07/05	1,640	1,665	1,625	1,635	+0.62%	791,400	-	+11.53%	-	-
07/04	1,585	1,630	1,580	1,625	+3.5%	928,000	-	+11.45%	-	-
07/01	1,555	1,585	1,550	1,570	0%	640,400	-	+8.43%	-	-
06/30	1,570	1,595	1,555	1,570	-0.32%	729,200	-	+8.95%	-	-
06/29	1,550	1,575	1,525	1,575	+1.61%	659,800	-	+9.91%	-	-
06/28	1,560	1,570	1,535	1,550	-0.96%	587,000	-	+8.7%	-	-
06/27	1,535	1,575	1,515	1,565	+2.96%	1,451,200	-	+10.13%	-	-
06/24	1,470	1,525	1,460	1,520	+3.75%	1,791,800	-	+7.19%	-	-
06/23	1,445	1,470	1,440	1,465	+2.09%	571,400	-	+3.53%	-	-
06/22	1,425	1,445	1,425	1,435	0%	290,200	-	+1.63%	-	-
06/21	1,420	1,440	1,410	1,435	+0.35%	202,800	-	+1.99%	-	-
06/20	1,450	1,450	1,420	1,430	-0.35%	207,600	-	+1.85%	-	-
06/17	1,445	1,445	1,410	1,435	-0.69%	365,000	-	+2.14%	-	-
06/16	1,400	1,455	1,395	1,445	+4.71%	1,255,600	-	+2.56%	-	-
06/15	1,355	1,405	1,350	1,380	+2.6%	753,200	-	-2.27%	-	-
06/14	1,355	1,360	1,335	1,345	-0.37%	347,200	-	-5.15%	-	-
06/13	1,375	1,375	1,350	1,350	-1.46%	247,200	-	-5.2%	-	-
06/10	1,350	1,385	1,350	1,370	+2.24%	467,400	-	-4.06%	-	-
06/09	1,370	1,380	1,330	1,340	-2.19%	617,000	-	-6.36%	-	-
06/08	1,395	1,405	1,360	1,370	-3.18%	724,200	-	-4.46%	-	-
06/07	1,450	1,450	1,410	1,415	-2.75%	335,000	-	-1.39%	-	-
06/06	1,455	1,460	1,425	1,455	-0.34%	300,600	-	+1.39%	-	-
06/03	1,455	1,470	1,450	1,460	+0.34%	390,000	-	+2.1%	-	-
06/02	1,460	1,470	1,455	1,455	0%	597,400	-	+2.32%	-	-
06/01	1,445	1,460	1,430	1,455	+2.11%	771,000	-	+2.83%	-	-
05/31	1,380	1,430	1,380	1,425	+2.89%	546,600	-	+1.35%	-	-
05/30	1,395	1,405	1,370	1,385	-0.72%	665,200	-	-1.07%	-	-
05/27	1,390	1,395	1,375	1,395	+1.82%	360,800	-	+0.07%	-	-
05/26	1,375	1,385	1,355	1,370	-2.14%	376,800	-	-1.37%	-	-
05/25	1,425	1,440	1,385	1,400	-2.44%	578,600	-	+0.94%	-	-
05/24	1,465	1,465	1,405	1,435	-2.38%	599,600	-	+3.61%	-	-
05/23	1,485	1,485	1,460	1,470	+1.73%	1,086,800	-	+6.37%	-	-
05/20	1,410	1,445	1,400	1,445	+3.21%	797,600	-	+4.94%	-	-

ケネディクス（4321）の株価チャート

2005/05/20～2005/10/12

株価推移

開示資料

決算

株式

チャート