ケネディクス（4321）の株価チャート

2010/12/07

2010/07/13～2010/12/07

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
12/07	222	222	215	218	-0.91%	5,768,500	-	+20.33%	-	-
12/06	212	220	210	220	+4.87%	6,794,500	-	+23.48%	-	-
12/03	209	211	204	210	+2.85%	4,888,200	-	+19.09%	-	-
12/02	214	216	203	204	-1.45%	8,476,500	-	+17.13%	-	-
12/01	200	209	199	207	+4.34%	12,422,900	-	+20.23%	-	-
11/30	190	203	189	198	+3.01%	12,391,800	-	+16.59%	-	-
11/29	183	193	182	192	+5.66%	6,796,700	-	+13.85%	-	-
11/26	184	194	181	182	-0.27%	7,900,800	-	+9.04%	-	-
11/25	183	184	179	183	+1.33%	4,091,500	-	+10%	-	-
11/24	176	182	176	180	-1.64%	4,809,500	-	+9.21%	-	-
11/22	184	186	180	183	+1.89%	4,233,700	-	+11.03%	-	-
11/19	176	181	176	180	+2.86%	5,204,200	-	+9.63%	-	-
11/18	172	176	172	175	+1.57%	3,425,400	-	+6.59%	-	-
11/17	172	177	171	172	-2.22%	6,168,700	-	+5.58%	-	-
11/16	178	178	173	176	+1.68%	5,474,600	-	+8.64%	-	-
11/15	172	175	168	173	+1.76%	3,185,100	-	+6.85%	-	-
11/12	174	181	169	170	-1.96%	7,994,800	-	+5%	-	-
11/11	165	180	163	174	+6.77%	12,027,100	-	+7.1%	-	-
11/10	160	165	160	163	+1.82%	3,301,000	-	+0.93%	-	-
11/09	164	165	159	160	-2.27%	2,880,000	-	-0.25%	-	-
11/08	163	165	162	163	-0.18%	2,810,500	-	+2.7%	-	-
11/05	163	171	162	164	+2.25%	7,832,800	-	+3.54%	-	-
11/04	157	164	156	160	+4.23%	3,821,400	-	+1.27%	-	-
11/02	157	157	151	154	-2.29%	2,476,000	-	-2.23%	-	-
11/01	161	163	157	157	-3.2%	2,928,500	-	+0.06%	-	-
10/29	163	165	158	162	+0.5%	4,957,400	-	+4.04%	-	-
10/28	160	163	157	162	+2.02%	3,594,200	-	+3.53%	-	-
10/27	161	164	158	158	-1.86%	2,023,000	-	+2.13%	-	-
10/26	158	162	155	161	+0.69%	2,954,800	-	+5.42%	-	-
10/25	159	162	158	160	+2.5%	2,224,700	-	+5.39%	-	-
10/22	148	159	148	156	+2.9%	3,449,900	-	+3.51%	-	-
10/21	158	159	150	152	-3.56%	2,970,400	-	+1.27%	-	-
10/20	158	160	153	158	-2.9%	3,268,900	-	+5.7%	-	-
10/19	161	167	160	162	+0.56%	2,405,600	-	+9.59%	-	-
10/18	170	170	160	161	-3.93%	2,864,100	-	+9.73%	-	-
10/15	171	172	164	168	-0.65%	6,415,000	-	+15%	-	-
10/14	161	171	159	169	+7.1%	8,266,800	-	+17.36%	-	-
10/13	164	165	156	158	-2.47%	4,591,500	-	+10.35%	-	-
10/12	168	174	158	162	-2.18%	6,152,500	-	+13.94%	-	-
10/08	165	167	163	165	-1.66%	3,614,500	-	+17.3%	-	-
10/07	163	174	162	168	+3.89%	12,493,800	-	+20.14%	-	-
10/06	153	167	152	162	+9.02%	17,971,300	-	+17.32%	-	-
10/05	140	149	139	149	+7.14%	3,896,500	-	+8.39%	-	-
10/04	147	147	138	139	-5.59%	3,065,100	-	+1.17%	-	-
10/01	150	151	143	147	-0.81%	2,876,100	-	+7.15%	-	-
09/30	152	154	146	148	-0.94%	4,382,500	-	+8.82%	-	-
09/29	152	156	146	149	-0.8%	4,668,200	-	+9.85%	-	-
09/28	142	158	140	151	+6.51%	11,641,200	-	+10.74%	-	-
09/27	143	146	139	141	-1.94%	2,881,000	-	+3.97%	-	-
09/24	142	146	138	144	+0.77%	5,503,300	-	+6.03%	-	-
09/22	134	147	133	143	+8.41%	9,346,300	-	+5.22%	-	-
09/21	133	135	132	132	+0.3%	2,681,000	-	-2.94%	-	-
09/17	130	133	130	132	+1.86%	1,506,600	-	-3.94%	-	-
09/16	134	134	129	129	-2.49%	1,895,800	-	-6.38%	-	-
09/15	130	135	128	133	+0.99%	3,205,400	-	-4.68%	-	-
09/14	136	136	131	131	-3.6%	2,607,200	-	-5.61%	-	-
09/13	132	137	131	136	+5.34%	4,711,100	-	-2.79%	-	-
09/10	129	131	129	129	+0.23%	1,686,300	-	-7.71%	-	-
09/09	131	132	128	129	-0.62%	1,723,900	-	-7.93%	-	-
09/08	133	133	129	130	-4.7%	2,677,400	-	-8.01%	-	-
09/07	137	138	134	136	-0.73%	1,433,900	-	-4.15%	-	-
09/06	132	138	130	137	+5.62%	3,022,000	-	-4.13%	-	-
09/03	131	132	128	130	-0.38%	2,864,900	-	-9.23%	-	-
09/02	137	137	128	130	-2.69%	2,871,300	-	-9.51%	-	-
09/01	137	139	132	134	-2.26%	2,942,300	-	-7.66%	-	-
08/31	132	137	130	137	+0.59%	3,866,100	-	-6.16%	-	-
08/30	140	143	135	136	-1.3%	4,645,200	-	-6.71%	-	-
08/27	127	139	122	138	+5.91%	10,404,400	-	-6.12%	-	-
08/26	138	139	129	130	-3.62%	6,041,900	-	-11.96%	-	-
08/25	140	141	134	135	-4.25%	4,981,200	-	-9.26%	-	-
08/24	144	145	140	141	-2.96%	5,053,900	-	-5.23%	-	-
08/23	152	155	145	146	-5.09%	4,541,600	-	-3%	-	-
08/20	151	160	149	153	+1.46%	11,536,400	-	+2.2%	-	-
08/19	147	152	146	151	+3.07%	3,887,600	-	+0.73%	-	-
08/18	146	149	145	147	+1.17%	2,441,400	-	-2.27%	-	-
08/17	148	150	144	145	-4.04%	4,117,600	-	-4.04%	-	-
08/16	152	152	143	151	-0.85%	5,857,900	-	-0.66%	-	-
08/13	148	154	146	152	+4.67%	9,183,500	-	+0.2%	-	-
08/12	146	150	142	146	+1.11%	6,072,200	-	-4.9%	-	-
08/11	145	146	141	144	-0.69%	2,559,500	-	-5.95%	-	-
08/10	145	150	144	145	+0.21%	2,849,800	-	-5.91%	-	-
08/09	143	146	139	145	+1.19%	4,621,300	-	-6.1%	-	-
08/06	148	150	143	143	-4.67%	4,925,900	-	-7.21%	-	-
08/05	151	152	142	150	-0.07%	4,413,900	-	-2.66%	-	-
08/04	150	151	148	150	+0.13%	7,082,400	-	-2.6%	-	-
08/03	150	151	148	150	0%	5,667,600	-	-2.73%	-	-
08/02	145	151	144	150	+3.45%	7,375,600	-	-2.73%	-	-
07/30	147	149	144	145	-6.58%	10,411,000	-	-7.18%	-	-
07/29	155	157	152	155	-1.15%	8,059,100	-	-1.9%	-	-
07/28	157	165	156	157	-0.25%	18,415,800	-	-2%	-	-
07/27	158	162	148	157	-0.06%	9,893,500	-	-2.96%	-	-
07/26	158	161	156	157	-0.44%	2,286,800	-	-4.09%	-	-
07/23	152	160	151	158	+5.69%	3,401,100	-	-4.24%	-	-
07/22	146	150	140	150	+0.88%	4,439,700	-	-11.01%	-	-
07/21	152	153	148	148	-1.33%	2,668,900	-	-12.82%	-	-
07/20	149	156	147	150	-2.09%	2,757,400	-	-13.18%	-	-
07/16	159	161	146	153	+3.79%	6,612,200	-	-12.84%	-	-
07/15	161	161	146	148	-5.92%	6,954,200	-	-17.43%	-	-
07/14	173	175	156	157	-7.1%	5,372,300	-	-13.2%	-	-
07/13	167	171	164	169	+2.48%	2,356,200	-	-7.6%	-	-

ケネディクス（4321）の株価チャート

2010/07/13～2010/12/07

株価推移

開示資料

決算

株式

チャート