ケネディクス（4321）の株価チャート

2012/02/17

2011/09/21～2012/02/17

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
2012
02/17	133	136	130	133	+3.91%	9,656,700	-	+21.83%	-	-
02/16	130	132	127	128	-2.22%	10,292,900	-	+18.33%	-	-
02/15	125	133	124	131	+7.4%	12,830,400	-	+22.15%	-	-
02/14	118	122	116	122	+2.79%	5,137,300	-	+15.9%	-	-
02/13	115	120	115	118	+0.77%	3,585,600	-	+13.85%	-	-
02/10	120	122	117	118	-0.68%	5,465,500	-	+14.08%	-	-
02/09	117	119	114	118	+0.68%	5,284,700	-	+14.85%	-	-
02/08	114	118	112	118	+4.26%	4,654,200	-	+15.2%	-	-
02/07	110	113	110	113	+1.62%	3,373,200	-	+11.58%	-	-
02/06	110	113	109	111	+3.55%	3,079,800	-	+9.8%	-	-
02/03	109	110	105	107	-0.65%	2,599,600	-	+7.1%	-	-
02/02	107	108	106	108	+3.36%	2,058,600	-	+7.8%	-	-
02/01	102	105	102	104	+3.47%	2,380,200	-	+4.3%	-	-
01/31	103	105	101	101	-2.51%	3,305,700	-	+0.8%	-	-
01/30	108	109	103	103	-4.44%	3,011,000	-	+2.38%	-	-
01/27	110	114	108	108	-1.81%	5,621,300	-	+7.13%	-	-
01/26	106	112	105	110	+5.66%	7,062,700	-	+9.11%	-	-
01/25	102	106	101	104	+1.66%	3,127,900	-	+2.25%	-	-
01/24	103	104	99	103	+0.2%	3,725,400	-	+0.59%	-	-
01/23	100	108	100	102	+2.3%	7,257,500	-	-0.58%	-	-
01/20	97	100	97	100	+5.04%	8,950,100	-	-3.75%	-	-
01/19	93	96	92	95	+3.93%	5,193,000	-	-9.24%	-	-
01/18	91	93	89	92	-0.11%	4,491,600	-	-13.49%	-	-
01/17	94	95	91	92	+0.88%	4,701,200	-	-14.21%	-	-
01/16	96	96	90	91	-5.7%	5,492,000	-	-15.74%	-	-
01/13	99	100	96	97	-2.23%	2,132,100	-	-11.47%	-	-
01/12	96	99	96	99	+2.92%	2,409,900	-	-9.45%	-	-
01/11	98	100	95	96	-3.13%	3,441,100	-	-12.82%	-	-
01/10	99	100	98	99	+0.71%	2,145,300	-	-10.81%	-	-
01/06	99	101	97	98	-1.7%	2,749,400	-	-12.23%	-	-
01/05	100	101	99	100	-0.7%	3,282,100	-	-10.71%	-	-
01/04	100	103	99	101	+0.6%	5,749,000	-	-10.88%	-	-
2011
12/30	94	101	94	100	+6.15%	5,472,900	-	-11.42%	-	-
12/29	100	100	94	94	-4.36%	7,937,300	-	-16.55%	-	-
12/28	107	108	97	99	-8.11%	6,841,900	-	-13.51%	-	-
12/27	109	109	107	107	-1.38%	1,109,200	-	-6.7%	-	-
12/26	113	113	107	109	-1.81%	2,418,100	-	-5.39%	-	-
12/22	110	113	110	111	-1.42%	1,599,500	-	-3.65%	-	-
12/21	115	117	112	112	-0.44%	1,834,000	-	-2.26%	-	-
12/20	110	114	110	113	+0.8%	1,568,700	-	-1.83%	-	-
12/19	115	115	110	112	-4.19%	3,467,100	-	-2.61%	-	-
12/16	117	119	115	117	-0.76%	2,875,300	-	+1.65%	-	-
12/15	118	120	117	118	-2.56%	3,323,400	-	+2.43%	-	-
12/14	124	124	118	121	-1.95%	3,641,200	-	+5.13%	-	-
12/13	122	125	121	123	-1.04%	3,468,800	-	+7.22%	-	-
12/12	123	126	123	125	+4.53%	4,711,900	-	+9.3%	-	-
12/09	114	122	113	119	+0.85%	5,369,900	-	+4.56%	-	-
12/08	120	120	116	118	-0.84%	3,641,400	-	+4.6%	-	-
12/07	112	120	111	119	+7.48%	3,814,600	-	+5.49%	-	-
12/06	115	117	111	111	-3.9%	2,581,000	-	-1.86%	-	-
12/05	120	121	115	115	-2.94%	3,220,800	-	+2.12%	-	-
12/02	118	122	117	119	+1.02%	3,424,200	-	+5.22%	-	-
12/01	116	119	115	118	+5%	4,205,500	-	+4.16%	-	-
11/30	111	112	110	112	-0.27%	1,833,100	-	-0.8%	-	-
11/29	112	113	110	112	+2.84%	1,722,100	-	-0.53%	-	-
11/28	107	111	107	109	+1.86%	1,898,600	-	-3.27%	-	-
11/25	106	109	106	107	+0.19%	1,503,400	-	-5.04%	-	-
11/24	111	111	107	107	-4.8%	2,972,400	-	-5.22%	-	-
11/22	113	115	111	113	-2.51%	2,679,100	-	-1.32%	-	-
11/21	117	120	115	115	-0.52%	3,210,500	-	+1.23%	-	-
11/18	114	117	113	116	-0.34%	2,905,000	-	+2.65%	-	-
11/17	113	117	111	116	+3.93%	3,952,100	-	+3.01%	-	-
11/16	113	115	111	112	+0.54%	2,907,500	-	0%	-	-
11/15	114	116	110	111	-3.05%	3,635,400	-	-0.54%	-	-
11/14	115	117	113	115	+4.26%	3,480,000	-	+3.51%	-	-
11/11	113	114	108	110	-2.65%	3,172,700	-	+0.18%	-	-
11/10	111	114	109	113	-2.5%	3,660,800	-	+4.81%	-	-
11/09	109	120	108	116	+6.51%	5,674,300	-	+8.5%	-	-
11/08	113	114	108	109	-5.3%	4,208,700	-	+2.83%	-	-
11/07	108	116	106	115	+5.89%	4,451,100	-	+8.58%	-	-
11/04	109	114	107	109	+1.21%	4,040,100	-	+3.52%	-	-
11/02	107	112	104	107	-4.96%	4,487,900	-	+3.27%	-	-
11/01	117	118	112	113	-4.96%	2,841,000	-	+8.65%	-	-
10/31	120	123	118	119	-1.25%	2,855,600	-	+15.44%	-	-
10/28	123	125	120	120	+0.75%	4,570,000	-	+18.04%	-	-
10/27	112	120	112	120	+6.32%	3,568,500	-	+18.32%	-	-
10/26	115	116	111	112	-3.52%	2,610,800	-	+11.29%	-	-
10/25	119	122	115	117	-0.43%	5,078,900	-	+16.5%	-	-
10/24	112	118	111	117	+7.54%	4,295,900	-	+17%	-	-
10/21	107	112	106	109	+1.21%	2,084,900	-	+9.9%	-	-
10/20	114	115	106	108	-5.37%	2,246,300	-	+7.5%	-	-
10/19	115	117	110	114	-1.65%	3,833,100	-	+13.6%	-	-
10/18	106	118	105	116	+4.05%	6,498,500	-	+15.5%	-	-
10/17	120	121	109	111	-1.68%	6,128,000	-	+11%	-	-
10/14	107	122	107	113	+3.01%	11,334,400	-	+11.78%	-	-
10/13	97	110	97	110	+15.49%	9,685,100	-	+8.51%	-	-
10/12	92	96	92	95	-0.11%	3,057,500	-	-6.96%	-	-
10/11	94	96	94	95	+5.56%	4,940,600	-	-7.77%	-	-
10/07	89	92	88	90	+7.02%	5,794,500	-	-14.29%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2011/09/21～2012/02/17

株価推移

開示資料

決算

株式

チャート