ケネディクス（4321）の株価チャート

2008/01/16

2007/08/16～2008/01/16

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
2008
01/16	1,330	1,380	1,260	1,280	-7.25%	2,507,400	-	-30.17%	-	-
01/15	1,460	1,490	1,300	1,380	-6.76%	5,103,800	-	-25.93%	-	-
01/11	1,630	1,630	1,480	1,480	-16.85%	1,627,800	-	-21.86%	-	-
01/10	1,770	1,790	1,730	1,780	+0.56%	1,003,300	-	-7.19%	-	-
01/09	1,680	1,780	1,660	1,770	+2.31%	774,700	-	-8.24%	-	-
01/08	1,680	1,740	1,680	1,730	+2.37%	786,600	-	-10.73%	-	-
01/07	1,690	1,720	1,680	1,690	-1.74%	625,400	-	-13.16%	-	-
01/04	1,740	1,760	1,720	1,720	-4.97%	419,900	-	-11.98%	-	-
2007
12/28	1,860	1,860	1,800	1,810	-3.21%	309,100	-	-7.46%	-	-
12/27	1,920	1,930	1,870	1,870	-2.6%	450,000	-	-4.4%	-	-
12/26	1,880	1,930	1,850	1,920	+2.67%	455,700	-	-1.94%	-	-
12/25	1,860	1,890	1,840	1,870	+1.63%	530,000	-	-4.3%	-	-
12/21	1,790	1,850	1,770	1,840	+2.22%	907,600	-	-6.03%	-	-
12/20	1,840	1,860	1,760	1,800	-1.1%	784,300	-	-8.49%	-	-
12/19	1,880	1,900	1,820	1,820	-2.67%	545,200	-	-7.99%	-	-
12/18	1,810	1,890	1,780	1,870	+2.19%	1,185,200	-	-5.94%	-	-
12/17	1,890	1,950	1,800	1,830	-4.69%	1,277,400	-	-8.27%	-	-
12/14	2,070	2,090	1,910	1,920	-5.88%	1,307,000	-	-4.19%	-	-
12/13	2,030	2,080	2,010	2,040	+0.99%	1,218,500	-	+1.39%	-	-
12/12	2,040	2,070	1,980	2,020	-4.72%	1,366,400	-	+0.3%	-	-
12/11	2,160	2,200	2,110	2,120	-1.4%	618,100	-	+4.79%	-	-
12/10	2,090	2,190	2,080	2,150	+3.86%	1,348,700	-	+5.81%	-	-
12/07	2,070	2,110	2,060	2,070	+1.97%	772,800	-	+1.32%	-	-
12/06	2,070	2,100	2,010	2,030	+0.5%	917,400	-	-1.46%	-	-
12/05	2,010	2,030	1,940	2,020	-0.49%	1,030,300	-	-2.79%	-	-
12/04	2,150	2,150	2,030	2,030	-5.14%	772,400	-	-3.1%	-	-
12/03	2,100	2,160	2,100	2,140	+2.39%	804,600	-	+1.37%	-	-
11/30	2,040	2,130	2,020	2,090	+1.95%	890,400	-	-1.04%	-	-
11/29	2,080	2,100	2,040	2,050	+2.5%	818,700	-	-3.03%	-	-
11/28	1,990	2,040	1,960	2,000	+3.63%	1,519,900	-	-5.66%	-	-
11/27	1,850	1,950	1,830	1,930	+1.58%	1,029,000	-	-9.22%	-	-
11/26	1,800	1,910	1,800	1,900	+7.34%	1,229,500	-	-11.17%	-	-
11/22	1,780	1,810	1,720	1,770	-2.21%	1,161,800	-	-17.75%	-	-
11/21	1,870	1,930	1,810	1,810	-4.74%	874,600	-	-16.74%	-	-
11/20	1,780	1,900	1,750	1,900	+3.26%	1,147,000	-	-13.08%	-	-
11/19	1,980	2,000	1,830	1,840	-6.6%	1,035,600	-	-16.29%	-	-
11/16	2,010	2,050	1,940	1,970	-3.9%	826,600	-	-11.18%	-	-
11/15	2,090	2,120	2,040	2,050	-1.91%	720,300	-	-8.24%	-	-
11/14	2,140	2,150	2,050	2,090	+0.97%	1,369,600	-	-7.11%	-	-
11/13	2,110	2,170	2,070	2,070	+1.97%	2,215,000	-	-8.41%	-	-
11/12	2,020	2,030	1,960	2,030	-1.93%	925,400	-	-10.77%	-	-
11/09	2,130	2,160	2,030	2,070	-1.43%	1,240,800	-	-9.45%	-	-
11/08	2,080	2,130	2,020	2,100	-0.47%	1,356,700	-	-8.46%	-	-
11/07	2,250	2,310	2,100	2,110	-5.38%	1,604,100	-	-8.42%	-	-
11/06	2,330	2,370	2,220	2,230	-5.11%	1,249,800	-	-3.13%	-	-
11/05	2,410	2,430	2,350	2,350	-2.89%	930,000	-	+2.62%	-	-
11/02	2,410	2,470	2,380	2,420	-2.81%	1,453,500	-	+6.33%	-	-
11/01	2,520	2,600	2,400	2,490	-0.4%	2,337,100	-	+10.27%	-	-
10/31	2,420	2,510	2,370	2,500	+2.46%	1,930,300	-	+12.26%	-	-
10/30	2,400	2,470	2,330	2,440	+0.41%	2,108,900	-	+11.36%	-	-
10/29	2,240	2,500	2,210	2,430	+12.5%	3,813,100	-	+12.81%	-	-
10/26	2,170	2,190	2,120	2,160	+0.93%	1,086,200	-	+1.84%	-	-
10/25	2,210	2,220	2,110	2,140	-2.73%	981,000	-	+2%	-	-
10/24	2,200	2,280	2,180	2,200	+1.85%	1,325,200	-	+6.13%	-	-
10/23	2,280	2,340	2,160	2,160	-3.57%	1,568,700	-	+5.37%	-	-
10/22	2,080	2,260	2,080	2,240	+0.45%	1,605,900	-	+10.67%	-	-
10/19	2,270	2,290	2,180	2,230	-3.46%	1,523,400	-	+11.61%	-	-
10/18	2,170	2,320	2,150	2,310	+8.45%	1,639,400	-	+17.14%	-	-
10/17	2,160	2,210	2,100	2,130	-2.74%	1,455,000	-	+9.62%	-	-
10/16	2,260	2,300	2,170	2,190	-6.01%	1,615,400	-	+14%	-	-
10/15	2,420	2,430	2,300	2,330	-2.1%	965,900	-	+22.96%	-	-
10/12	2,390	2,440	2,360	2,380	-3.25%	1,883,400	-	+27.61%	-	-
10/11	2,310	2,480	2,240	2,460	+5.58%	3,856,800	-	+33.91%	-	-
10/10	2,420	2,460	2,300	2,330	-4.9%	2,189,700	-	+29.01%	-	-
10/09	2,580	2,610	2,420	2,450	+6.52%	4,466,500	-	+37.56%	-	-
10/05	2,210	2,350	2,190	2,300	+0.88%	2,056,200	-	+31.43%	-	-
10/04	2,290	2,410	2,220	2,280	-2.15%	3,496,800	-	+32.02%	-	-
10/03	2,150	2,470	2,140	2,330	+12.56%	6,150,900	-	+36.74%	-	-
10/02	1,970	2,090	1,950	2,070	+6.7%	1,446,600	-	+23.14%	-	-
10/01	1,990	2,040	1,910	1,940	-3%	934,000	-	+15.89%	-	-
09/28	1,950	2,060	1,920	2,000	+2.04%	2,785,300	-	+19.69%	-	-
09/27	1,840	1,980	1,800	1,960	+13.95%	3,649,100	-	+17.86%	-	-
09/26	1,600	1,820	1,590	1,720	+7.5%	3,143,800	-	+3.68%	-	-
09/25	1,550	1,620	1,500	1,600	+6.67%	1,370,000	-	-3.85%	-	-
09/21	1,570	1,600	1,490	1,500	-7.41%	1,097,200	-	-10.23%	-	-
09/20	1,610	1,640	1,600	1,620	+3.18%	835,000	-	-4.14%	-	-
09/19	1,570	1,580	1,530	1,570	+3.29%	762,600	-	-7.76%	-	-
09/18	1,570	1,590	1,520	1,520	-6.17%	646,400	-	-11.88%	-	-
09/14	1,600	1,620	1,570	1,620	+5.88%	858,500	-	-7.32%	-	-
09/13	1,590	1,590	1,530	1,530	-2.55%	773,900	-	-13.22%	-	-
09/12	1,630	1,650	1,560	1,570	-1.88%	1,000,600	-	-12.19%	-	-
09/11	1,560	1,610	1,500	1,600	+1.91%	1,400,700	-	-11.85%	-	-
09/10	1,540	1,600	1,540	1,570	-0.63%	1,008,500	-	-14.58%	-	-
09/07	1,560	1,650	1,550	1,580	+1.94%	1,743,800	-	-14.87%	-	-
09/06	1,520	1,580	1,480	1,550	-1.27%	2,072,700	-	-17.47%	-	-
09/05	1,690	1,700	1,530	1,570	-6.55%	1,840,000	-	-17.28%	-	-
09/04	1,710	1,720	1,680	1,680	-0.59%	1,539,600	-	-12.13%	-	-
09/03	1,680	1,700	1,670	1,690	-0.59%	607,100	-	-12.21%	-	-
08/31	1,670	1,720	1,640	1,700	+0.59%	1,150,000	-	-12.28%	-	-
08/30	1,730	1,760	1,670	1,690	-1.17%	2,654,400	-	-13.11%	-	-
08/29	1,700	1,710	1,690	1,710	0%	4,403,700	-	-12.49%	-	-
08/28	1,740	1,740	1,710	1,710	-2.84%	2,558,700	-	-12.98%	-	-
08/27	1,850	1,880	1,760	1,760	-6.38%	1,846,400	-	-11.16%	-	-
08/24	1,880	1,940	1,870	1,880	+0.53%	803,200	-	-5.72%	-	-
08/23	1,780	1,890	1,770	1,870	+3.89%	1,209,500	-	-6.69%	-	-
08/22	1,810	1,840	1,790	1,800	-3.74%	828,300	-	-10.89%	-	-
08/21	1,860	1,890	1,840	1,870	+1.63%	827,200	-	-8.56%	-	-
08/20	1,800	1,880	1,800	1,840	+3.37%	1,067,000	-	-10.85%	-	-
08/17	1,930	1,960	1,760	1,780	-9.18%	1,262,900	-	-14.67%	-	-
08/16	1,870	1,970	1,840	1,960	+1.55%	2,187,700	-	-6.98%	-	-

ケネディクス（4321）の株価チャート

2007/08/16～2008/01/16

株価推移

開示資料

決算

株式

チャート