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

2009/10/29

2009/06/05～2009/10/29

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
10/29	327	361	327	358	+6.87%	6,633,900	-	-1.38%	-	-
10/28	358	362	333	335	-5.1%	4,969,100	-	-8.22%	-	-
10/27	355	361	341	353	-1.53%	5,028,200	-	-4.08%	-	-
10/26	351	371	351	359	-0.14%	5,357,000	-	-3.63%	-	-
10/23	358	369	353	359	+2.72%	5,983,000	-	-4.52%	-	-
10/22	359	360	334	350	-5.28%	9,920,500	-	-8.03%	-	-
10/21	380	380	362	369	-3.28%	4,630,200	-	-4.4%	-	-
10/20	402	406	379	382	-4.03%	5,007,600	-	-2.43%	-	-
10/19	386	407	381	398	+0.89%	5,448,700	-	+0.38%	-	-
10/16	413	417	381	394	-6.41%	6,706,700	-	-1.5%	-	-
10/15	416	428	412	421	+8.65%	7,664,800	-	+3.95%	-	-
10/14	377	392	368	388	+6.31%	8,875,400	-	-5.02%	-	-
10/13	347	378	322	365	+1.53%	11,965,100	-	-11.31%	-	-
10/09	354	369	348	359	+3.76%	5,434,800	-	-13.49%	-	-
10/08	358	364	343	346	-3.22%	3,262,400	-	-17.62%	-	-
10/07	346	375	342	358	+5.93%	6,106,200	-	-15.68%	-	-
10/06	330	343	321	338	+5.63%	3,642,800	-	-21.33%	-	-
10/05	329	339	313	320	-5.05%	3,378,200	-	-26.55%	-	-
10/02	335	350	328	337	-4.4%	3,404,100	-	-23.87%	-	-
10/01	377	387	350	352	-0.98%	5,988,700	-	-21.43%	-	-
09/30	380	382	356	356	-10.11%	4,849,100	-	-21.7%	-	-
09/29	378	398	371	396	+7.33%	6,928,500	-	-13.83%	-	-
09/28	323	378	313	369	+8.7%	9,450,000	-	-20.58%	-	-
09/25	359	363	339	339	-10.55%	6,217,800	-	-27.56%	-	-
09/24	402	407	375	379	-4.77%	3,333,000	-	-20.21%	-	-
09/18	392	411	372	398	-3.28%	6,364,300	-	-17.26%	-	-
09/17	456	465	412	412	-8.86%	6,504,300	-	-15.5%	-	-
09/16	469	488	451	452	-2.9%	3,646,200	-	-7.86%	-	-
09/15	468	470	442	465	-1.38%	2,922,900	-	-5.1%	-	-
09/14	480	482	465	472	-5.7%	2,856,500	-	-3.38%	-	-
09/11	504	507	491	500	+0.6%	1,824,900	-	+2.88%	-	-
09/10	495	505	495	497	-0.1%	1,881,600	-	+3.54%	-	-
09/09	497	517	492	498	-0.4%	2,982,100	-	+4.74%	-	-
09/08	508	515	494	500	-2.63%	3,701,100	-	+6.05%	-	-
09/07	534	535	506	513	+3.53%	5,362,000	-	+9.62%	-	-
09/04	475	496	462	496	+8.78%	5,377,100	-	+6.79%	-	-
09/03	466	472	454	456	-3.8%	2,900,900	-	-0.76%	-	-
09/02	490	498	464	474	-3.27%	5,331,100	-	+4.3%	-	-
09/01	445	490	441	490	+8.9%	4,794,100	-	+9.26%	-	-
08/31	470	492	442	450	-4.26%	5,445,600	-	+1.93%	-	-
08/28	482	484	468	470	-2.59%	2,101,200	-	+7.68%	-	-
08/27	492	496	472	482	-2.43%	2,289,200	-	+11.83%	-	-
08/26	496	503	486	494	+0.41%	2,348,400	-	+16.24%	-	-
08/25	505	507	487	492	-3.15%	2,440,800	-	+17.7%	-	-
08/24	513	523	500	508	+4.31%	3,607,600	-	+23.3%	-	-
08/21	507	507	477	487	-2.99%	3,047,500	-	+20.54%	-	-
08/20	477	506	453	502	+5.24%	6,341,600	-	+26.13%	-	-
08/19	530	533	472	477	-8.62%	6,138,200	-	+21.68%	-	-
08/18	510	535	503	522	-1.51%	4,704,600	-	+35.23%	-	-
08/17	545	560	508	530	-0.93%	6,339,200	-	+40.21%	-	-
08/14	499	535	495	535	+8.19%	8,632,200	-	+44.2%	-	-
08/13	495	495	484	495	+8.8%	4,372,500	-	+35.11%	-	-
08/12	455	455	455	455	+9.65%	459,200	-	+25.55%	-	-
08/11	397	428	392	415	+2.35%	8,111,400	-	+14.82%	-	-
08/10	381	405	372	405	+10.96%	6,427,500	-	+11.26%	-	-
08/07	380	394	352	365	-1.75%	5,741,700	-	-0.54%	-	-
08/06	397	400	370	372	-8.27%	4,574,900	-	-0.13%	-	-
08/05	427	430	405	405	-3.34%	3,182,800	-	+7.14%	-	-
08/04	438	446	397	419	+3.2%	7,924,400	-	+9.69%	-	-
08/03	390	406	386	406	+10.93%	5,044,100	-	+4.64%	-	-
07/31	333	366	328	366	+12.27%	3,847,800	-	-6.87%	-	-
07/30	325	328	321	326	+0.62%	1,111,000	-	-18.09%	-	-
07/29	329	330	322	324	-1.67%	1,306,300	-	-19.6%	-	-
07/28	327	335	321	330	+2.17%	2,311,500	-	-19.44%	-	-
07/27	325	341	320	323	-2.86%	2,737,800	-	-22.48%	-	-
07/24	343	343	326	332	+0.45%	2,688,400	-	-21.14%	-	-
07/23	336	347	328	331	-0.6%	3,202,200	-	-22.96%	-	-
07/22	339	346	326	333	-2.35%	3,332,800	-	-23.91%	-	-
07/21	325	341	313	341	+8.79%	5,532,500	-	-23.31%	-	-
07/17	351	351	305	313	-8.61%	8,432,800	-	-30.91%	-	-
07/16	390	390	331	343	-2%	9,555,800	-	-25.54%	-	-
07/15	314	350	312	350	+12.92%	7,069,200	-	-25%	-	-
07/14	338	352	294	310	-3.88%	10,075,400	-	-34.01%	-	-
07/13	346	352	322	322	-11.05%	4,739,900	-	-31.92%	-	-
07/10	398	419	362	362	-9.95%	5,510,800	-	-23.63%	-	-
07/09	390	441	378	402	+0.25%	11,638,300	-	-14.83%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2009/06/05～2009/10/29

株価推移

開示資料

決算

株式

チャート