ケネディクス（4321）の株価チャート

2009/01/06

2008/08/07～2009/01/06

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
2013	7/1, 株式分割 1→100
2009
01/06	264	265	243	246	-5.75%	4,059,500	-	+18.27%	-	-
01/05	270	270	258	261	+3.65%	2,810,400	-	+27.32%	-	-
2008
12/30	247	260	242	252	-1.64%	2,812,200	-	+25.27%	-	-
12/29	248	257	236	256	+12.73%	5,622,900	-	+29.95%	-	-
12/26	220	231	215	227	+5.87%	2,306,900	-	+18.28%	-	-
12/25	210	225	210	215	-0.69%	1,592,800	-	+13.49%	-	-
12/24	228	233	210	216	-8.59%	4,393,900	-	+14.89%	-	-
12/22	228	249	225	236	+7.95%	8,231,200	-	+26.36%	-	-
12/19	201	219	199	219	+10.06%	4,205,000	-	+17.69%	-	-
12/18	198	230	193	199	-6.79%	7,222,600	-	+5.8%	-	-
12/17	250	258	213	213	-12.33%	7,009,000	-	+12.32%	-	-
12/16	248	263	229	243	+4.42%	7,067,200	-	+27.43%	-	-
12/15	221	233	213	233	+14.77%	4,684,300	-	+22.68%	-	-
12/12	180	236	180	203	-3.05%	16,852,400	-	+8.03%	-	-
12/11	210	210	210	210	+10.55%	304,700	-	+12.63%	-	-
12/10	190	190	190	190	+11.8%	1,183,700	-	+2.99%	-	-
12/09	152	170	150	170	+13.38%	3,659,200	-	-6.35%	-	-
12/08	159	159	140	150	+3.46%	3,743,100	-	-16.94%	-	-
12/05	160	161	142	145	-10.75%	7,179,100	-	-20.17%	-	-
12/04	185	192	162	162	-11%	3,315,200	-	-10.55%	-	-
12/03	203	203	174	182	-4.26%	3,381,500	-	+0.5%	-	-
12/02	189	219	185	190	-7.77%	4,188,900	-	+4.97%	-	-
12/01	207	230	193	206	+2.49%	6,123,800	-	+13.19%	-	-
11/28	191	201	185	201	+11.05%	2,421,800	-	+9.84%	-	-
11/27	173	181	171	181	+12.42%	1,454,100	-	-1.63%	-	-
11/26	176	191	160	161	-7.2%	6,250,800	-	-12.97%	-	-
11/25	174	174	174	174	+13.03%	194,500	-	-6.22%	-	-
11/21	124	154	124	154	+14.98%	5,127,100	-	-17.91%	-	-
11/20	134	134	134	134	-13.03%	285,700	-	-29.74%	-	-
11/19	154	154	154	154	-11.53%	140,400	-	-21.28%	-	-
11/18	174	174	174	174	-10.34%	131,800	-	-13.68%	-	-
11/17	194	194	194	194	-13.42%	1,181,700	-	-6.07%	-	-
11/14	265	270	224	224	-11.83%	4,199,800	-	+5.92%	-	-
11/13	261	294	234	254	-4.09%	8,208,400	-	+16.82%	-	-
11/12	264	264	256	264	+12.8%	2,679,800	-	+19.05%	-	-
11/11	225	234	214	234	+14.68%	4,182,400	-	+2.31%	-	-
11/10	186	204	181	204	+10.85%	4,215,600	-	-14.16%	-	-
11/07	168	184	168	184	+12.17%	5,083,900	-	-26.28%	-	-
11/06	150	164	149	164	+13.86%	3,389,700	-	-37.77%	-	-
11/05	128	144	105	144	+16.09%	6,841,400	-	-48.83%	-	-
11/04	145	145	124	124	-13.86%	5,319,900	-	-58.84%	-	-
10/31	154	163	144	144	-12.17%	5,087,400	-	-55.6%	-	-
10/30	144	165	126	164	+12.92%	7,369,100	-	-52.65%	-	-
10/29	176	185	146	146	-12.08%	4,471,500	-	-60.78%	-	-
10/28	180	188	166	166	-10.78%	2,492,500	-	-58.52%	-	-
10/27	210	230	186	186	-13.92%	2,997,000	-	-56.35%	-	-
10/24	249	264	216	216	-12.22%	5,813,800	-	-52.32%	-	-
10/23	198	246	186	246	+13.92%	11,237,800	-	-48.42%	-	-
10/22	216	216	216	216	+10.23%	391,900	-	-57.16%	-	-
10/21	176	196	176	196	+11.4%	6,053,100	-	-63.18%	-	-
10/20	176	176	176	176	-14.6%	237,200	-	-68.44%	-	-
10/17	206	206	206	206	-12.74%	353,200	-	-64.45%	-	-
10/16	236	236	236	236	-11.3%	610,200	-	-60.55%	-	-
10/15	280	287	266	266	-13.09%	1,181,600	-	-56.62%	-	-
10/14	317	317	296	306	+6.63%	5,078,400	-	-51.04%	-	-
10/10	287	294	287	287	-12.25%	1,811,500	-	-54.81%	-	-
10/09	358	400	322	327	-9.68%	4,747,900	-	-49.3%	-	-
10/08	390	419	362	362	-9.96%	2,111,700	-	-44.81%	-	-
10/07	381	461	381	402	-4.63%	4,783,000	-	-39.62%	-	-
10/06	433	435	421	421	-8.68%	1,394,600	-	-37.54%	-	-
10/03	526	530	461	461	-9.78%	2,743,400	-	-32.21%	-	-
10/02	565	595	500	511	-6.24%	4,242,500	-	-25.51%	-	-
10/01	615	626	545	545	-8.4%	4,373,200	-	-21.24%	-	-
09/30	595	595	595	595	-7.75%	86,400	-	-14.39%	-	-
09/29	690	695	645	645	-7.19%	1,777,000	-	-7.19%	-	-
09/26	729	753	662	695	-2.11%	4,050,100	-	+0.43%	-	-
09/25	705	740	696	710	-5.21%	4,700,100	-	+3.5%	-	-
09/24	820	840	749	749	-11.78%	3,818,000	-	+10.31%	-	-
09/22	850	880	826	849	+3.54%	2,463,600	-	+26.53%	-	-
09/19	862	940	805	820	-3.76%	6,723,600	-	+24.43%	-	-
09/18	744	885	720	852	+3.9%	8,335,800	-	+31.68%	-	-
09/17	939	980	820	820	-10.87%	5,035,300	-	+29.13%	-	-
09/16	852	1,022	822	920	-0.22%	12,781,100	-	+46.73%	-	-
09/12	882	922	838	922	+12.17%	13,689,300	-	+50.65%	-	-
09/11	822	822	822	822	+13.85%	540,000	-	+37.23%	-	-
09/10	657	722	647	722	+7.44%	6,930,100	-	+22.17%	-	-
09/09	672	672	665	672	+8.04%	2,642,800	-	+13.71%	-	-
09/08	622	622	614	622	+8.74%	1,733,800	-	+5.42%	-	-
09/05	530	577	519	572	+5.93%	11,057,600	-	-3.54%	-	-
09/04	535	569	512	540	-0.92%	12,397,300	-	-9.85%	-	-
09/03	600	613	545	545	-8.4%	9,835,000	-	-10.51%	-	-
09/02	612	626	585	595	-3.57%	7,061,800	-	-4.34%	-	-
09/01	621	667	605	617	-1.44%	11,094,700	-	-2.68%	-	-
08/29	581	626	547	626	+8.68%	11,917,500	-	-2.49%	-	-
08/28	634	644	564	576	-6.19%	9,273,000	-	-10.97%	-	-
08/27	638	656	603	614	-5.97%	10,082,300	-	-6.54%	-	-
08/26	625	658	592	653	+3.98%	15,658,900	-	-2.1%	-	-
08/25	593	628	590	628	+8.65%	5,466,800	-	-6.41%	-	-
08/22	559	607	546	578	+0.7%	12,090,500	-	-14.87%	-	-
08/21	577	594	553	574	+2.14%	11,529,600	-	-17.05%	-	-
08/20	512	562	504	562	+7.66%	11,373,700	-	-20.4%	-	-
08/19	544	568	512	522	-5.78%	9,584,100	-	-27.7%	-	-
08/18	517	582	517	554	+3.17%	15,884,600	-	-25.54%	-	-
08/15	475	559	469	537	+3.47%	17,478,400	-	-29.8%	-	-
08/14	544	544	519	519	-8.79%	5,114,100	-	-34.14%	-	-
08/13	598	600	556	569	-5.64%	5,295,200	-	-29.58%	-	-
08/12	604	604	578	603	+8.84%	5,702,000	-	-26.91%	-	-
08/11	609	610	554	554	-8.28%	5,129,200	-	-34.36%	-	-
08/08	580	633	566	604	-1.79%	7,081,600	-	-30.09%	-	-
08/07	685	693	615	615	-13.99%	5,575,500	-	-30.51%	-	-

ケネディクス（4321）の株価チャート

2008/08/07～2009/01/06

株価推移

開示資料

決算

株式

チャート