ケネディクス（4321）の株価チャート

2012/04/11

2011/11/16～2012/04/11

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
04/11	142	146	139	145	-0.82%	9,029,700	-	-5.16%	-	-
04/10	151	156	145	146	-2.73%	5,842,800	-	-3.75%	-	-
04/09	148	154	147	150	-0.86%	3,502,800	-	-1.05%	-	-
04/06	154	155	150	152	-2.19%	4,494,800	-	-0.2%	-	-
04/05	149	156	148	155	+1.24%	5,187,300	-	+2.72%	-	-
04/04	158	161	153	153	-2.3%	5,676,600	-	+1.46%	-	-
04/03	163	164	157	157	-3.63%	5,498,000	-	+3.84%	-	-
04/02	163	166	162	163	+0.68%	5,439,000	-	+7.75%	-	-
03/30	167	168	161	162	-0.62%	6,071,400	-	+7.73%	-	-
03/29	162	166	159	163	+0.37%	6,431,100	-	+9.13%	-	-
03/28	159	165	158	162	+0.75%	7,868,000	-	+9.46%	-	-
03/27	152	161	152	161	+9.09%	9,682,000	-	+9.39%	-	-
03/26	153	154	147	147	-2.45%	5,183,600	-	+0.96%	-	-
03/23	152	154	149	151	-2.26%	4,808,900	-	+4.21%	-	-
03/22	155	160	152	155	-0.77%	5,810,100	-	+7.36%	-	-
03/21	159	165	155	156	-2.69%	7,543,700	-	+8.95%	-	-
03/19	162	163	156	160	-0.56%	8,071,700	-	+12.75%	-	-
03/16	154	175	151	161	+4.82%	18,569,700	-	+15%	-	-
03/15	155	156	147	154	-0.39%	7,867,800	-	+10.5%	-	-
03/14	150	154	150	154	+5.98%	8,582,000	-	+12.55%	-	-
03/13	148	150	145	146	-0.82%	6,851,100	-	+6.99%	-	-
03/12	150	151	147	147	+0.89%	6,664,300	-	+9.48%	-	-
03/09	143	148	142	145	+2.61%	9,057,600	-	+9.32%	-	-
03/08	135	143	135	142	+3.05%	8,746,800	-	+8.17%	-	-
03/07	132	138	131	138	+4.17%	10,465,200	-	+5.77%	-	-
03/06	136	138	130	132	-5.1%	20,022,000	-	+2.33%	-	-
03/05	144	148	139	139	-5.25%	8,712,200	-	+8.67%	-	-
03/02	140	147	138	147	+7.39%	10,075,400	-	+16.51%	-	-
03/01	149	150	136	137	-7.88%	13,373,100	-	+9.36%	-	-
02/29	153	158	147	148	-1.26%	9,139,300	-	+19.68%	-	-
02/28	148	151	142	150	-0.6%	9,061,700	-	+23.2%	-	-
02/27	149	159	149	151	+1.82%	13,162,700	-	+26%	-	-
02/24	140	149	136	149	+7.76%	11,545,200	-	+25.85%	-	-
02/23	141	141	132	138	+1.85%	9,985,700	-	+18.79%	-	-
02/22	132	135	129	135	+3.6%	7,350,100	-	+18.68%	-	-
02/21	134	136	129	131	-3.47%	8,593,200	-	+16.61%	-	-
02/20	138	143	134	135	+1.88%	10,582,800	-	+21.89%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2011/11/16～2012/04/11

株価推移

開示資料

決算

株式

チャート