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

2009/03/06

2008/10/07～2009/03/06

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
03/06	55	59	53	57	-4.4%	4,385,400	-	-39.25%	-	-
03/05	66	67	59	59	-6.64%	4,937,400	-	-38.44%	-	-
03/04	66	67	63	63	-3.21%	4,203,300	-	-36.06%	-	-
03/03	69	71	64	65	-10.41%	8,268,900	-	-36.5%	-	-
03/02	70	78	64	73	+6.41%	8,052,500	-	-31.13%	-	-
02/27	74	83	67	69	-8.53%	11,662,300	-	-37.64%	-	-
02/26	64	75	63	75	+15.38%	10,005,300	-	-34.78%	-	-
02/25	60	65	60	65	+18.18%	8,124,300	-	-44.92%	-	-
02/24	53	61	51	55	+1.1%	8,093,700	-	-54.92%	-	-
02/23	55	65	50	54	-3.2%	11,539,800	-	-56.83%	-	-
02/20	67	68	56	56	-14.98%	16,256,800	-	-56.77%	-	-
02/19	76	79	66	66	-13.14%	13,512,400	-	-51.04%	-	-
02/18	76	83	76	76	-11.61%	17,189,800	-	-46.03%	-	-
02/17	86	86	86	86	-18.85%	234,100	-	-41.03%	-	-
02/16	106	106	106	106	-15.86%	185,600	-	-30.65%	-	-
02/13	132	135	122	126	+0.32%	3,620,000	-	-20.19%	-	-
02/12	117	131	116	126	+3.29%	2,598,700	-	-22.41%	-	-
02/10	127	132	121	122	-2.87%	2,347,300	-	-27.13%	-	-
02/09	142	144	123	125	-8.94%	3,861,300	-	-27.57%	-	-
02/06	144	158	126	138	-5.82%	7,928,400	-	-22.7%	-	-
02/05	138	146	135	146	+15.86%	3,377,300	-	-20.16%	-	-
02/04	128	131	122	126	+0.88%	3,058,800	-	-32.2%	-	-
02/03	129	137	123	125	-3.4%	3,545,700	-	-33.86%	-	-
02/02	136	139	128	129	-3.07%	2,139,900	-	-32.95%	-	-
01/30	138	138	128	134	-4.64%	2,264,200	-	-32.23%	-	-
01/29	146	150	138	140	+1.38%	3,108,600	-	-30.35%	-	-
01/28	149	151	134	138	-9.97%	5,642,400	-	-31.97%	-	-
01/27	143	163	139	153	+5.79%	8,388,500	-	-25.53%	-	-
01/26	155	160	145	145	-12.12%	3,661,100	-	-30.95%	-	-
01/23	186	191	165	165	-10.81%	5,090,200	-	-22.54%	-	-
01/22	174	185	166	185	+10.12%	5,879,600	-	-13.95%	-	-
01/21	150	176	146	168	+7.69%	7,738,400	-	-22.22%	-	-
01/20	152	160	141	156	+4.07%	5,094,600	-	-28.11%	-	-
01/19	167	177	145	150	-8.65%	7,910,000	-	-30.92%	-	-
01/16	187	195	164	164	-10.86%	5,520,000	-	-24.38%	-	-
01/15	195	202	181	184	-11.49%	4,903,300	-	-14.77%	-	-
01/14	211	226	200	208	-2.94%	3,610,000	-	-3.26%	-	-
01/13	214	216	214	214	-12.28%	1,193,700	-	+0.14%	-	-
01/09	230	249	227	244	+5.62%	2,490,700	-	+14.69%	-	-
01/08	240	248	231	231	-5.59%	1,768,200	-	+9.1%	-	-
01/07	255	262	238	245	-0.41%	2,857,600	-	+16.11%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2008/10/07～2009/03/06

株価推移

開示資料

決算

株式

チャート