ケネディクス（4321）の株価チャート

2011/10/06

2011/05/17～2011/10/06

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
10/06	82	85	81	84	+5.79%	5,455,200	-	-20.66%	-	-
10/05	86	88	79	80	-6.58%	5,977,000	-	-26.39%	-	-
10/04	87	88	84	85	-4.38%	7,531,400	-	-22.64%	-	-
10/03	92	93	88	89	-6.51%	4,603,800	-	-20.54%	-	-
09/30	95	101	94	95	-0.83%	4,124,800	218億1209万	-15.75%	16.61	0.36
09/29	92	97	90	96	+1.37%	4,102,300	-	-15.79%	-	-
09/28	92	96	92	95	+2.82%	2,973,900	-	-18.36%	-	-
09/27	95	95	90	92	+4.07%	3,671,800	-	-21.28%	-	-
09/26	93	95	87	89	-7.52%	6,688,200	-	-25%	-	-
09/22	98	101	93	96	-5.99%	7,897,600	-	-20.25%	-	-
09/21	108	109	101	102	-6.61%	4,167,500	-	-15.87%	-	-
09/20	107	111	106	109	-0.18%	2,859,700	-	-10.66%	-	-
09/16	105	109	105	109	+5.81%	4,509,900	-	-11.22%	-	-
09/15	106	106	103	103	+1.67%	4,692,300	-	-16.77%	-	-
09/14	115	115	100	102	-10.81%	7,685,500	-	-18.8%	-	-
09/13	116	117	113	114	-0.35%	2,501,800	-	-9.68%	-	-
09/12	115	118	114	114	-4.59%	2,604,300	-	-9.37%	-	-
09/09	120	123	119	120	-0.91%	1,708,800	-	-5.75%	-	-
09/08	124	125	120	121	-1.06%	1,787,900	-	-5.63%	-	-
09/07	122	123	119	122	+3.04%	1,768,300	-	-5.35%	-	-
09/06	125	125	118	119	-6.32%	5,827,400	-	-8.85%	-	-
09/05	126	127	124	127	-2.09%	1,717,600	-	-4.17%	-	-
09/02	132	133	128	129	-3.29%	2,902,300	-	-2.86%	-	-
09/01	131	134	129	134	+1.6%	3,183,800	-	-0.3%	-	-
08/31	135	136	131	132	-3.31%	2,755,200	-	-1.87%	-	-
08/30	137	138	135	136	+1.95%	1,986,300	-	+0.74%	-	-
08/29	130	135	129	133	+4.22%	3,144,700	-	-1.91%	-	-
08/26	122	129	122	128	+4.66%	2,994,200	-	-6.57%	-	-
08/25	123	125	121	122	+1.83%	2,304,400	-	-11.38%	-	-
08/24	129	131	119	120	-5.58%	4,660,200	-	-13.6%	-	-
08/23	123	128	121	127	+5.56%	2,822,000	-	-9.79%	-	-
08/22	122	126	120	121	-2.9%	2,368,400	-	-15.14%	-	-
08/19	123	126	123	124	-2.9%	3,008,100	-	-13.82%	-	-
08/18	132	132	127	128	-2.96%	1,792,300	-	-11.86%	-	-
08/17	131	132	128	132	+0.61%	1,859,600	-	-9.79%	-	-
08/16	135	135	130	131	+0.61%	2,420,900	-	-10.95%	-	-
08/15	128	132	126	130	+4%	3,265,000	-	-12.09%	-	-
08/12	126	130	124	125	-1.26%	3,295,600	-	-16.04%	-	-
08/11	123	128	120	127	+1.12%	4,102,500	-	-16.09%	-	-
08/10	135	139	125	125	-4.86%	7,060,800	-	-17.57%	-	-
08/09	122	133	120	132	+1.93%	6,314,900	-	-13.92%	-	-
08/08	141	142	128	129	-9.97%	6,786,900	-	-16.1%	-	-
08/05	142	147	140	144	-7.42%	3,818,300	-	-7.42%	-	-
08/04	149	157	148	155	+2.72%	2,681,700	-	0%	-	-
08/03	149	152	148	151	-1.76%	2,731,800	-	-2.01%	-	-
08/02	156	159	153	154	-3.82%	1,887,300	-	+0.39%	-	-
08/01	153	160	152	160	+6.11%	4,177,300	-	+5.07%	-	-
07/29	146	154	146	151	+2.52%	3,178,400	-	+0.33%	-	-
07/28	147	150	145	147	-2.2%	2,851,500	-	-1.48%	-	-
07/27	152	152	148	150	-2.72%	3,893,200	-	+1.42%	-	-
07/26	157	157	153	154	-1.59%	2,311,900	-	+4.97%	-	-
07/25	159	160	156	157	-0.76%	1,926,800	-	+8.14%	-	-
07/22	159	159	157	158	+0.96%	1,688,300	-	+9.72%	-	-
07/21	156	158	155	157	+0.32%	1,994,100	-	+9.44%	-	-
07/20	163	164	155	156	-2.68%	3,303,400	-	+9.86%	-	-
07/19	155	161	154	160	+3.42%	3,718,900	-	+13.69%	-	-
07/15	156	157	152	155	-1.52%	2,168,000	-	+10.71%	-	-
07/14	162	162	156	157	-0.88%	2,284,400	-	+13.24%	-	-
07/13	154	161	154	159	+1.4%	3,044,700	-	+15.07%	-	-
07/12	151	158	151	157	+0.77%	3,377,300	-	+14.31%	-	-
07/11	160	161	154	155	-4.78%	4,368,200	-	+14.26%	-	-
07/08	165	167	162	163	+1.24%	3,625,800	-	+20%	-	-
07/07	162	168	156	161	-0.8%	7,964,900	-	+19.41%	-	-
07/06	154	163	154	163	+6.49%	9,997,100	-	+21.27%	-	-
07/05	153	157	150	153	+0.39%	5,526,800	-	+14.74%	-	-
07/04	147	153	146	152	+5.34%	7,594,500	-	+14.29%	-	-
07/01	143	145	138	144	+3.07%	5,631,800	-	+9.32%	-	-
06/30	133	140	132	140	+7.94%	7,753,800	320億7660万	+6.06%	24.43	0.53
06/29	135	136	129	130	-1.74%	5,158,800	-	-1.74%	-	-
06/28	124	135	123	132	+9%	9,621,100	-	+0.76%	-	-
06/27	123	124	121	121	-2.73%	2,512,200	-	-7.56%	-	-
06/24	122	126	122	125	+1.8%	2,788,000	-	-5.68%	-	-
06/23	118	126	118	122	+0.16%	3,976,500	-	-7.35%	-	-
06/22	122	123	119	122	+1.58%	3,563,400	-	-8.2%	-	-
06/21	118	121	118	120	+1.78%	4,396,100	-	-10.3%	-	-
06/20	122	125	118	118	-5.67%	4,796,300	-	-11.87%	-	-
06/17	130	130	125	125	-3.54%	3,936,500	-	-7.26%	-	-
06/16	132	133	130	130	-4.07%	2,962,800	-	-3.85%	-	-
06/15	134	136	133	135	+2.11%	1,597,700	-	-0.51%	-	-
06/14	131	133	130	133	+1.15%	1,602,700	-	-3.28%	-	-
06/13	130	132	130	131	-1.28%	980,400	-	-4.38%	-	-
06/10	133	136	132	133	-0.52%	1,990,000	-	-3.84%	-	-
06/09	133	135	130	133	-0.67%	2,557,900	-	-4.03%	-	-
06/08	137	138	133	134	-1.18%	1,320,000	-	-4.07%	-	-
06/07	133	137	132	136	+1.34%	1,971,400	-	-2.93%	-	-
06/06	137	139	132	134	-2.54%	2,092,600	-	-4.89%	-	-
06/03	145	148	137	138	-5.43%	3,230,100	-	-3.1%	-	-
06/02	141	147	140	146	-1.09%	3,588,700	-	+2.46%	-	-
06/01	144	149	143	147	+3.52%	4,730,700	-	+3.59%	-	-
05/31	135	143	135	142	+4.56%	3,413,800	-	+0.07%	-	-
05/30	136	138	132	136	-1.59%	2,526,300	-	-4.3%	-	-
05/27	134	140	133	138	+5.82%	4,630,300	-	-3.43%	-	-
05/26	129	132	126	131	+3.57%	3,750,800	-	-9.38%	-	-
05/25	130	132	126	126	-2.63%	3,645,700	-	-12.5%	-	-
05/24	127	132	127	129	+1.89%	3,823,700	-	-10.76%	-	-
05/23	136	136	126	127	-7.3%	4,749,500	-	-13.01%	-	-
05/20	138	141	137	137	-0.94%	1,629,200	-	-6.8%	-	-
05/19	143	145	138	138	-3.15%	2,472,000	-	-5.92%	-	-
05/18	134	143	133	143	+7.94%	5,195,800	-	-3.51%	-	-
05/17	132	135	130	132	+2.4%	5,845,800	-	-11.21%	-	-

ケネディクス（4321）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート