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

2005/12/08

2005/07/14～2005/12/08

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
12/08	3,100	3,175	2,890	3,065	+0.33%	1,745,600	-	+17.03%	-	-
12/07	3,050	3,190	3,025	3,055	+2.17%	1,174,400	-	+17.73%	-	-
12/06	2,970	3,045	2,955	2,990	-2.45%	1,150,000	-	+16.43%	-	-
12/05	2,830	3,105	2,805	3,065	+10.25%	2,332,600	-	+20.67%	-	-
12/02	2,775	2,795	2,735	2,780	+2.96%	1,121,400	-	+10.76%	-	-
12/01	2,685	2,740	2,625	2,700	+1.12%	1,522,600	-	+8.35%	-	-
11/30	2,670	2,690	2,585	2,670	+2.69%	1,306,000	-	+7.7%	-	-
11/29	2,515	2,600	2,495	2,600	+5.48%	1,760,400	-	+5.52%	-	-
11/28	2,515	2,520	2,450	2,465	-1.4%	675,000	-	+0.74%	-	-
11/25	2,445	2,515	2,415	2,500	+0.4%	626,800	-	+2.71%	-	-
11/24	2,475	2,550	2,465	2,490	+1.22%	800,200	-	+2.98%	-	-
11/22	2,450	2,460	2,405	2,460	+0.2%	634,800	-	+2.46%	-	-
11/21	2,550	2,550	2,450	2,455	-2.77%	574,200	-	+2.89%	-	-
11/18	2,555	2,560	2,505	2,525	-0.2%	766,400	-	+6.54%	-	-
11/17	2,455	2,540	2,440	2,530	+4.12%	779,000	-	+7.52%	-	-
11/16	2,415	2,485	2,385	2,430	-1.22%	1,010,400	-	+4.2%	-	-
11/15	2,460	2,505	2,445	2,460	-1.4%	660,200	-	+6.31%	-	-
11/14	2,600	2,605	2,490	2,495	-2.73%	855,800	-	+8.95%	-	-
11/11	2,425	2,585	2,425	2,565	+6.88%	1,126,400	-	+13.15%	-	-
11/10	2,475	2,515	2,380	2,400	-3.03%	839,000	-	+7%	-	-
11/09	2,450	2,530	2,425	2,475	-3.88%	884,000	-	+11.09%	-	-
11/08	2,665	2,670	2,550	2,575	-3.01%	953,600	-	+16.52%	-	-
11/07	2,640	2,685	2,620	2,655	+2.51%	1,263,800	-	+21.68%	-	-
11/04	2,550	2,600	2,510	2,590	+4.86%	1,413,600	-	+20.3%	-	-
11/02	2,515	2,525	2,445	2,470	-0.2%	1,308,200	-	+16.13%	-	-
11/01	2,450	2,505	2,430	2,475	+4.43%	1,510,200	-	+17.63%	-	-
10/31	2,300	2,375	2,300	2,370	+3.27%	1,061,600	-	+13.94%	-	-
10/28	2,265	2,315	2,265	2,295	-0.65%	755,000	-	+11.41%	-	-
10/27	2,325	2,355	2,260	2,310	-1.7%	1,123,800	-	+13.07%	-	-
10/26	2,355	2,425	2,325	2,350	-0.63%	1,796,400	-	+15.99%	-	-
10/25	2,280	2,375	2,270	2,365	+3.28%	1,845,600	-	+17.66%	-	-
10/24	2,230	2,355	2,220	2,290	+5.05%	3,205,000	-	+14.9%	-	-
10/21	2,125	2,190	2,115	2,180	+1.63%	1,101,800	-	+10.16%	-	-
10/20	2,105	2,185	2,095	2,145	+2.14%	1,845,400	-	+9.05%	-	-
10/19	2,095	2,130	2,065	2,100	+1.45%	2,063,200	-	+7.58%	-	-
10/18	2,090	2,095	2,055	2,070	+0.24%	559,000	-	+6.81%	-	-
10/17	2,090	2,110	2,060	2,065	-0.24%	738,400	-	+7.33%	-	-
10/14	2,085	2,135	2,055	2,070	-1.66%	1,604,800	-	+8.38%	-	-
10/13	1,965	2,120	1,950	2,105	+6.05%	3,002,800	-	+10.85%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2005/07/14～2005/12/08

株価推移

開示資料

決算

株式

チャート