ケネディクス（4321）の株価チャート

2012/11/30

2012/07/10～2012/11/30

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
11/30	143	143	139	140	-1.55%	7,900,900	-	+12.98%	-	-
11/29	140	143	140	142	+2.45%	8,969,000	-	+15.69%	-	-
11/28	142	143	137	139	-3.94%	14,851,900	-	+13.85%	-	-
11/27	140	146	138	145	+3.66%	14,335,300	-	+20.5%	-	-
11/26	146	148	139	140	-2.65%	18,088,900	-	+17.23%	-	-
11/22	141	144	139	143	+2.58%	15,505,700	-	+22.48%	-	-
11/21	139	142	134	140	+0.72%	22,863,100	-	+21.48%	-	-
11/20	134	141	131	139	+5.08%	19,216,700	-	+21.67%	-	-
11/19	137	137	130	132	-1.49%	16,813,800	-	+17.86%	-	-
11/16	132	136	129	134	+4.61%	16,537,200	-	+21.82%	-	-
11/15	126	133	125	128	+3.81%	21,167,600	-	+17.52%	-	-
11/14	117	124	116	123	+5.29%	11,171,400	-	+15.33%	-	-
11/13	121	122	112	117	-3.14%	12,171,400	-	+10.57%	-	-
11/12	123	129	119	121	-0.66%	18,627,800	-	+15.24%	-	-
11/09	111	122	109	122	+8.56%	18,454,200	-	+17.12%	-	-
11/08	113	117	111	112	-3.19%	7,219,200	-	+8.93%	-	-
11/07	118	119	114	116	-0.94%	5,086,800	-	+13.63%	-	-
11/06	116	117	113	117	+1.12%	8,019,400	-	+15.84%	-	-
11/05	119	124	115	116	-1.2%	17,130,100	-	+15.7%	-	-
11/02	110	118	108	117	+8.53%	18,081,500	-	+18.28%	-	-
11/01	105	108	104	108	+4.25%	7,406,300	-	+10.1%	-	-
10/31	102	104	101	104	+2.68%	5,414,400	-	+6.7%	-	-
10/30	104	106	101	101	-3.17%	6,820,500	-	+3.92%	-	-
10/29	104	108	104	104	-1.05%	5,746,700	-	+7.32%	-	-
10/26	109	110	105	105	-2.14%	5,962,000	-	+9.58%	-	-
10/25	109	109	106	108	-0.83%	6,104,900	-	+11.98%	-	-
10/24	102	109	102	108	+4.13%	10,330,600	-	+14.11%	-	-
10/23	106	109	104	104	-0.48%	10,103,500	-	+9.58%	-	-
10/22	100	106	100	105	+2.55%	6,708,300	-	+10.11%	-	-
10/19	103	105	100	102	-0.68%	8,462,200	-	+8.51%	-	-
10/18	98	103	98	103	+5.33%	10,627,100	-	+9.26%	-	-
10/17	94	99	93	98	+4.73%	7,244,900	-	+4.84%	-	-
10/16	93	94	92	93	+0.54%	3,463,400	-	+0.11%	-	-
10/15	93	93	91	93	-0.54%	3,948,800	-	-0.43%	-	-
10/12	91	94	91	93	+3.44%	3,392,600	-	+1.2%	-	-
10/11	89	92	89	90	-0.99%	4,091,700	-	-2.17%	-	-
10/10	92	93	91	91	-3.09%	3,566,900	-	-1.2%	-	-
10/09	95	97	94	94	-2.39%	4,724,900	-	+3.08%	-	-
10/05	97	99	92	96	0%	7,935,900	-	+5.6%	-	-
10/04	93	97	92	96	+3.78%	8,692,600	-	+6.78%	-	-
10/03	89	94	89	93	+4.16%	5,168,300	-	+4.04%	-	-
10/02	90	93	89	89	-1.33%	4,116,300	-	-0.11%	-	-
10/01	92	92	89	90	-0.88%	4,380,700	-	+2.39%	-	-
09/28	91	93	90	91	+1.45%	5,812,800	-	+3.3%	-	-
09/27	93	93	85	90	-4.88%	7,423,500	-	+1.82%	-	-
09/26	93	95	93	94	-0.32%	3,436,300	-	+8.28%	-	-
09/25	94	95	93	95	-0.63%	2,638,900	-	+9.88%	-	-
09/24	95	95	93	95	+0.85%	2,527,200	-	+10.58%	-	-
09/21	93	95	91	94	+1.62%	6,008,300	-	+10.94%	-	-
09/20	99	100	92	93	-5.98%	9,229,300	-	+9.18%	-	-
09/19	97	99	96	99	+0.61%	7,931,000	-	+17.5%	-	-
09/18	98	99	96	98	+1.13%	10,947,500	-	+18.19%	-	-
09/14	92	98	92	97	+8.74%	13,865,200	-	+16.87%	-	-
09/13	90	90	88	89	-1%	4,561,500	-	+8.78%	-	-
09/12	92	92	89	90	-0.55%	5,398,300	-	+8.55%	-	-
09/11	92	92	89	91	-1.52%	6,181,000	-	+9.16%	-	-
09/10	89	92	87	92	+4.78%	7,582,300	-	+10.84%	-	-
09/07	88	89	86	88	+2.45%	5,375,100	-	+4.52%	-	-
09/06	84	86	83	86	+1.78%	4,492,800	-	+2.02%	-	-
09/05	86	88	84	84	-1.86%	8,441,600	-	-0.94%	-	-
09/04	80	86	80	86	+9.16%	14,542,100	-	-0.23%	-	-
09/03	77	80	77	79	+2.21%	5,711,700	-	-9.66%	-	-
08/31	77	78	77	77	-1.79%	4,465,900	-	-12.61%	-	-
08/30	80	80	78	78	-0.89%	2,562,100	-	-12.02%	-	-
08/29	78	79	78	79	+1.41%	3,666,600	-	-12.22%	-	-
08/28	80	80	77	78	-2.75%	5,182,500	-	-13.44%	-	-
08/27	80	81	79	80	+1.65%	5,091,700	-	-11.98%	-	-
08/24	79	79	77	79	-0.51%	4,104,100	-	-14.35%	-	-
08/23	77	80	77	79	+1.41%	4,272,200	-	-14.84%	-	-
08/22	79	79	78	78	-1.39%	3,447,300	-	-16.91%	-	-
08/21	79	81	79	79	+0.25%	6,681,200	-	-16.63%	-	-
08/20	81	82	77	79	-1.86%	8,286,600	-	-17.71%	-	-
08/17	80	81	79	81	+1.13%	7,200,100	-	-17.01%	-	-
08/16	77	81	77	80	+4.33%	13,612,800	-	-18.78%	-	-
08/15	76	79	73	76	+0.26%	17,092,500	-	-22.93%	-	-
08/14	84	85	75	76	-9.19%	25,345,200	-	-24.65%	-	-
08/13	84	85	79	84	-2.67%	15,531,200	-	-17.84%	-	-
08/10	96	97	85	86	-15.92%	24,000,400	-	-17.21%	-	-
08/09	100	103	100	102	+2.3%	4,166,600	-	-2.48%	-	-
08/08	102	102	99	100	-0.89%	4,748,400	-	-5.57%	-	-
08/07	101	102	99	101	+0.1%	3,361,800	-	-5.61%	-	-
08/06	104	104	100	101	-0.39%	4,459,400	-	-6.57%	-	-
08/03	102	103	100	101	-3.52%	4,922,900	-	-6.2%	-	-
08/02	102	106	101	105	+4.48%	4,852,300	-	-3.67%	-	-
08/01	103	104	99	101	-3.92%	5,853,900	-	-7.8%	-	-
07/31	103	108	102	105	+0.58%	5,631,700	-	-4.91%	-	-
07/30	108	108	103	104	-1.23%	5,301,100	-	-5.45%	-	-
07/27	106	107	104	105	+2.13%	4,642,500	-	-4.27%	-	-
07/26	97	104	96	103	+7.96%	7,168,600	-	-7.12%	-	-
07/25	98	99	95	96	-4.69%	6,402,700	-	-13.96%	-	-
07/24	97	101	95	100	+2.77%	7,082,800	-	-10.54%	-	-
07/23	101	102	97	98	-3.75%	5,852,000	-	-12.95%	-	-
07/20	106	107	100	101	-3.8%	5,017,600	-	-9.55%	-	-
07/19	110	110	105	105	-1.59%	3,538,400	-	-5.98%	-	-
07/18	111	113	106	107	-1.47%	7,849,900	-	-4.46%	-	-
07/17	107	111	106	109	+2.07%	5,428,300	-	-3.04%	-	-
07/13	103	109	103	106	+2.8%	4,742,500	-	-5%	-	-
07/12	105	109	104	104	-2.73%	8,171,000	-	-6.76%	-	-
07/11	108	110	106	106	-2.47%	7,024,000	-	-4.14%	-	-
07/10	116	118	109	109	-7.31%	9,158,200	-	-1.71%	-	-

ケネディクス（4321）の株価チャート

2012/07/10～2012/11/30

株価推移

開示資料

決算

株式

チャート