ケネディクス（4321）の株価チャート

2009/07/08

2009/02/12～2009/07/08

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
2009
07/08	401	405	401	401	-9.07%	2,644,700	-	-14.5%	-	-
07/07	484	490	441	441	-8.32%	4,078,700	-	-5.16%	-	-
07/06	489	502	475	481	-2.34%	2,416,500	-	+5.02%	-	-
07/03	470	507	468	493	+0.61%	4,970,300	-	+9.2%	-	-
07/02	505	522	469	490	-3.83%	4,494,100	-	+10.75%	-	-
07/01	524	531	504	509	-1.93%	4,593,600	-	+17.55%	-	-
06/30	575	580	504	519	-5.64%	7,431,300	-	+22.7%	-	-
06/29	547	582	525	550	+3%	6,578,100	-	+33.5%	-	-
06/26	522	534	512	534	+8.1%	4,010,600	-	+33.83%	-	-
06/25	466	494	455	494	+8.81%	4,928,000	-	+27.98%	-	-
06/24	488	495	438	454	-4.52%	4,538,600	-	+21.39%	-	-
06/23	491	520	471	476	-4.9%	7,301,300	-	+30.63%	-	-
06/22	428	500	420	500	+8.7%	7,692,200	-	+41.64%	-	-
06/19	515	531	460	460	-9.8%	3,176,000	-	+34.9%	-	-
06/18	550	554	495	510	-5.56%	4,910,800	-	+54.08%	-	-
06/17	496	542	496	540	+6.72%	6,571,400	-	+69.28%	-	-
06/16	561	599	506	506	-8.99%	9,021,500	-	+65.9%	-	-
06/15	541	556	540	556	+9.88%	2,344,600	-	+89.76%	-	-
06/12	469	512	456	506	+6.08%	9,029,000	-	+80.71%	-	-
06/11	473	477	408	477	+9.15%	12,872,900	-	+77.99%	-	-
06/10	437	437	437	437	+10.08%	334,000	-	+70.04%	-	-
06/09	373	397	364	397	+11.2%	12,642,500	-	+61.38%	-	-
06/08	321	357	317	357	+12.62%	7,132,300	-	+50.63%	-	-
06/05	323	328	302	317	+1.93%	5,917,100	-	+38.43%	-	-
06/04	302	328	301	311	+2.64%	9,705,000	-	+39.46%	-	-
06/03	285	303	274	303	+11.03%	9,099,000	-	+38.99%	-	-
06/02	317	317	268	273	-8.15%	11,969,200	-	+28.12%	-	-
06/01	280	314	279	297	+2.8%	14,246,500	-	+42.84%	-	-
05/29	277	289	265	289	+11.58%	13,747,100	-	+41.67%	-	-
05/28	245	265	242	259	+4.39%	7,053,300	-	+29.5%	-	-
05/27	261	279	241	248	-1.55%	13,763,500	-	+25.94%	-	-
05/26	234	258	226	252	+10.57%	15,552,600	-	+29.9%	-	-
05/25	200	229	199	228	+13.95%	8,816,700	-	+18.7%	-	-
05/22	191	204	191	200	0%	3,521,400	-	+4.17%	-	-
05/21	202	203	198	200	-2.58%	1,948,800	-	+3.63%	-	-
05/20	207	212	203	205	+0.15%	2,988,400	-	+6.93%	-	-
05/19	211	212	203	205	+4.75%	3,804,000	-	+7.33%	-	-
05/18	203	205	190	196	-6.41%	3,957,100	-	+3.54%	-	-
05/15	208	211	202	209	+6.79%	5,322,900	-	+12.42%	-	-
05/14	194	209	191	196	-2.05%	5,866,600	-	+7.58%	-	-
05/13	196	217	179	200	-4.12%	13,362,900	-	+11.06%	-	-
05/12	227	228	209	209	-12.58%	7,070,000	-	+17.8%	-	-
05/11	222	239	216	239	+13.84%	8,141,500	-	+37.86%	-	-
05/08	197	211	195	210	+9.4%	9,598,500	-	+25.45%	-	-
05/07	192	192	190	192	+11.66%	1,883,900	-	+18.21%	-	-
05/01	144	172	140	172	+13.2%	8,400,700	-	+8.54%	-	-
04/30	162	162	150	152	-2.51%	4,183,300	-	-0.98%	-	-
04/28	176	176	155	155	-11.4%	3,920,000	-	+3.6%	-	-
04/27	180	182	173	175	-0.57%	2,401,200	-	+20.14%	-	-
04/24	177	186	175	176	-2.27%	4,206,600	-	+24.23%	-	-
04/23	172	185	157	181	+8.08%	9,031,300	-	+31.75%	-	-
04/22	194	195	166	167	-10.07%	9,271,600	-	+26.52%	-	-
04/21	186	195	176	186	-3.33%	13,522,900	-	+45.08%	-	-
04/20	182	192	175	192	+11.62%	11,738,300	-	+56.18%	-	-
04/17	167	185	161	172	-3.64%	23,697,900	-	+47.09%	-	-
04/16	203	223	179	179	-14.38%	18,232,100	-	+58.05%	-	-
04/15	227	269	209	209	-12.57%	18,697,500	-	+93.15%	-	-
04/14	239	239	199	239	+14.38%	11,197,700	-	+133.92%	-	-
04/13	207	209	204	209	+10.6%	2,551,900	-	+121.91%	-	-
04/10	189	189	180	189	+11.86%	7,463,500	-	+114.32%	-	-
04/09	161	169	159	169	+13.46%	7,174,700	-	+103.13%	-	-
04/08	131	155	126	149	+10.16%	15,626,300	-	+88.1%	-	-
04/07	119	135	113	135	+17.41%	6,632,900	-	+79.87%	-	-
04/06	138	147	112	115	-12.69%	10,777,300	-	+57.4%	-	-
04/03	136	146	112	132	+4.36%	12,930,400	-	+85.35%	-	-
04/02	126	126	126	126	+18.85%	177,500	-	+82.75%	-	-
04/01	106	106	106	106	+10.41%	190,100	-	+60.76%	-	-
03/31	87	96	82	96	+11.61%	15,340,700	-	+50.16%	-	-
03/30	86	86	86	86	+13.14%	185,400	-	+38.87%	-	-
03/27	76	76	76	76	+15.13%	456,500	-	+24.75%	-	-
03/26	66	67	65	66	+3.28%	2,511,600	-	+8.36%	-	-
03/25	63	64	60	64	+6.67%	4,649,500	-	+4.92%	-	-
03/24	64	65	59	60	-2.44%	4,613,600	-	-3.23%	-	-
03/23	58	63	58	62	+3.71%	4,291,500	-	-3.91%	-	-
03/19	65	68	59	59	-8.77%	5,059,100	-	-11.49%	-	-
03/18	65	67	62	65	+7.08%	4,580,600	-	-5.8%	-	-
03/17	59	63	58	61	+3.94%	5,095,700	-	-15.69%	-	-
03/16	55	60	54	58	+10.61%	3,902,600	-	-21.08%	-	-
03/13	57	61	53	53	-4.35%	6,117,300	-	-31.43%	-	-
03/12	53	56	52	55	+5.95%	2,590,700	-	-31.85%	-	-
03/11	60	62	52	52	-10.63%	6,864,100	-	-37.98%	-	-
03/10	53	61	51	58	+13.42%	7,520,700	-	-32.99%	-	-
03/09	55	56	51	51	-9.03%	3,960,900	-	-42.89%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2009/02/12～2009/07/08

株価推移

開示資料

決算

株式

チャート