ケネディクス（4321）の株価チャート

2011/01/25

2010/08/26～2011/01/25

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
2011
01/25	219	230	219	224	+1.59%	6,285,600	-	-3.95%	-	-
01/24	209	222	202	220	+6.37%	7,349,300	-	-5.45%	-	-
01/21	220	225	205	207	-6.37%	7,852,800	-	-11.12%	-	-
01/20	233	235	217	221	-6.03%	8,605,700	-	-5.06%	-	-
01/19	228	237	228	235	+2.53%	8,161,100	-	+1.03%	-	-
01/18	220	233	219	230	+5.61%	9,290,400	-	-1.03%	-	-
01/17	224	230	216	217	-3.08%	9,220,200	-	-5.89%	-	-
01/14	231	232	224	224	-4.06%	9,366,300	-	-2.9%	-	-
01/13	237	241	228	234	+0.43%	7,683,400	-	+1.21%	-	-
01/12	236	238	232	233	-2.27%	5,775,500	-	+1.22%	-	-
01/11	237	245	233	238	+0.42%	4,969,800	-	+4.02%	-	-
01/07	245	245	232	237	-3.38%	12,189,200	-	+4.04%	-	-
01/06	263	265	243	246	-5.87%	11,763,800	-	+8.63%	-	-
01/05	258	262	257	261	+1.8%	6,638,200	-	+16.43%	-	-
01/04	251	258	249	256	+3.64%	7,368,900	-	+15.93%	-	-
2010
12/30	250	254	245	247	-2.22%	6,045,400	-	+13.39%	-	-
12/29	247	255	244	253	+4.03%	6,759,400	-	+17.58%	-	-
12/28	246	253	243	243	-1.86%	5,908,500	-	+14.62%	-	-
12/27	259	264	243	248	-0.96%	13,295,400	-	+17.9%	-	-
12/24	236	255	235	250	+7.71%	13,798,200	-	+20.77%	-	-
12/22	224	238	223	232	+5.26%	11,727,300	-	+13.77%	-	-
12/21	221	223	218	221	+0.82%	3,194,300	-	+9.16%	-	-
12/20	222	224	217	219	-1.35%	4,659,700	-	+9.35%	-	-
12/17	212	222	212	222	+3.6%	4,940,000	-	+11.97%	-	-
12/16	216	218	212	214	-1.06%	2,903,100	-	+9.18%	-	-
12/15	222	223	215	216	-0.92%	4,160,000	-	+11.49%	-	-
12/14	217	222	216	218	+0.55%	4,335,300	-	+13.7%	-	-
12/13	216	218	213	217	+1.59%	3,040,700	-	+14.87%	-	-
12/10	210	217	207	214	+2.74%	4,623,200	-	+14.28%	-	-
12/09	211	214	205	208	-3.08%	6,299,800	-	+12.43%	-	-
12/08	220	224	213	215	-1.47%	6,277,600	-	+17.27%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2010/08/26～2011/01/25

株価推移

開示資料

決算

株式

チャート