ケネディクス（4321）の株価チャート

2010/01/25

2009/08/25～2010/01/25

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
2010
01/25	340	349	334	336	-2.47%	2,825,800	-	+8.04%	-	-
01/22	327	345	327	345	+2.23%	4,773,100	-	+11.85%	-	-
01/21	328	340	325	337	0%	2,869,700	-	+10.86%	-	-
01/20	347	355	336	337	-2.46%	4,120,700	-	+12.33%	-	-
01/19	347	363	337	346	+1.77%	12,092,200	-	+16.72%	-	-
01/18	322	340	316	340	+5.93%	8,532,000	-	+16.27%	-	-
01/15	323	328	319	321	-1.38%	3,365,800	-	+11.28%	-	-
01/14	322	331	318	325	+2.2%	5,994,000	-	+13.64%	-	-
01/13	317	328	317	318	-0.78%	2,996,600	-	+11.97%	-	-
01/12	323	333	316	321	-0.77%	4,734,800	-	+13.65%	-	-
01/08	304	331	301	323	+6.6%	8,839,400	-	+15.36%	-	-
01/07	309	313	301	303	-0.16%	4,421,700	-	+8.99%	-	-
01/06	291	304	282	304	+3.87%	4,251,000	-	+9.96%	-	-
01/05	305	306	290	292	-2.47%	3,040,800	-	+7.03%	-	-
01/04	295	304	295	300	+0.71%	1,898,700	-	+10.55%	-	-
2009
12/30	301	305	293	298	-1.16%	2,426,000	-	+10.59%	-	-
12/29	310	316	298	301	-3.37%	4,204,000	-	+13.16%	-	-
12/28	300	317	297	312	+1.63%	3,743,900	-	+17.55%	-	-
12/25	310	314	295	307	-1.76%	6,614,900	-	+16.98%	-	-
12/24	321	324	305	312	+0.48%	6,971,700	-	+20%	-	-
12/22	300	317	296	311	+7.14%	9,966,700	-	+20.35%	-	-
12/21	283	307	278	290	+2.58%	12,708,000	-	+12.76%	-	-
12/18	262	283	251	283	+11.88%	9,722,800	-	+9.5%	-	-
12/17	275	275	252	253	-7.24%	7,222,000	-	-2.88%	-	-
12/16	281	286	265	272	+3.81%	11,018,900	-	+3.11%	-	-
12/15	238	262	237	262	+12.92%	9,374,600	-	-1.8%	-	-
12/14	240	242	230	232	-4.09%	4,282,000	-	-14.32%	-	-
12/11	244	252	239	242	+1.59%	4,707,900	-	-12.28%	-	-
12/10	233	249	232	238	+0.51%	6,415,200	-	-14.89%	-	-
12/09	244	247	237	237	-7.27%	7,935,400	-	-16.81%	-	-
12/08	267	273	252	256	-6.47%	6,490,400	-	-12.13%	-	-
12/07	273	282	271	273	+1.37%	4,732,700	-	-7.32%	-	-
12/04	272	278	262	270	-0.55%	6,031,300	-	-9.5%	-	-
12/03	274	285	269	271	+2.3%	10,276,800	-	-9.9%	-	-
12/02	265	279	258	265	+0.15%	7,320,500	-	-12.8%	-	-
12/01	251	267	244	265	+4.38%	9,077,900	-	-14.06%	-	-
11/30	249	255	243	254	+9.69%	7,723,600	-	-18.72%	-	-
11/27	243	252	229	231	-8.25%	7,800,600	-	-26.6%	-	-
11/26	233	258	228	252	+5.44%	9,049,900	-	-21.5%	-	-
11/25	226	243	212	239	+3.02%	10,655,900	-	-26.69%	-	-
11/24	268	273	232	232	-11.45%	9,703,300	-	-30.12%	-	-
11/20	239	269	235	262	+8.76%	11,269,500	-	-22.71%	-	-
11/19	254	255	220	241	-3.49%	16,205,700	-	-30.17%	-	-
11/18	276	278	250	250	-10.73%	7,479,600	-	-28.89%	-	-
11/17	284	308	267	280	-0.32%	11,603,000	-	-21.46%	-	-
11/16	312	313	280	281	-12.34%	9,476,500	-	-21.87%	-	-
11/13	330	335	317	320	-4.05%	3,830,100	-	-11.6%	-	-
11/12	351	355	333	334	-3.33%	2,429,600	-	-8.13%	-	-
11/11	345	354	340	345	-1.29%	2,632,500	-	-4.96%	-	-
11/10	347	358	346	350	+0.87%	2,177,100	-	-3.45%	-	-
11/09	356	359	344	347	-3.75%	2,867,500	-	-4.28%	-	-
11/06	368	368	348	360	+0.14%	2,293,500	-	-0.55%	-	-
11/05	364	373	356	360	-1.37%	2,869,300	-	-0.69%	-	-
11/04	365	384	362	365	-1.88%	3,823,800	-	+0.41%	-	-
11/02	345	372	341	372	+4.21%	4,236,300	-	+2.34%	-	-
10/30	369	369	352	357	-0.42%	5,156,500	-	-1.52%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2009/08/25～2010/01/25

株価推移

開示資料

決算

株式

チャート