ケネディクス（4321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/03/08

2012/10/10～2013/03/08

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
2013
03/08	279	292	276	290	+4.17%	40,449,900	664億4439万	+19.34%	33.47	0.93
03/07	286	288	274	278	-1.07%	26,600,800	637億8661万	+14.57%	32.13	0.9
03/06	272	281	268	281	+6.75%	35,068,100	644億7397万	+15.33%	32.48	0.9
03/05	278	283	260	264	-1.97%	43,959,300	603億9566万	+8.93%	30.43	0.85
03/04	270	285	265	269	+6.24%	54,921,400	616億999万	+11.12%	31.04	0.86
03/01	243	254	241	253	+4.24%	37,958,100	579億8991万	+5.9%	29.21	0.81
02/28	238	249	236	243	+5.61%	39,400,800	556億2999万	+2.02%	28.03	0.78
02/27	234	239	229	230	+2.27%	28,880,800	526億7436万	-2.58%	26.54	0.74
02/26	218	234	218	225	-1.14%	34,760,500	515億586万	-4.75%	25.95	0.72
02/25	206	231	203	227	+13.81%	43,254,100	521億156万	-3.23%	26.25	0.73
02/22	200	203	194	200	-1.28%	17,523,100	457億7789万	-14.62%	23.06	0.64
02/21	197	208	197	202	+0.35%	19,156,000	463億7360万	-13.5%	23.36	0.65
02/20	204	211	196	202	+0.7%	33,190,100	462億1322万	-13.8%	23.28	0.65
02/19	186	206	185	200	+5.37%	40,994,000	458億9245万	-14.4%	23.12	0.64
02/18	192	209	187	190	+1.98%	48,946,500	435億5544万	-18.76%	21.94	0.61
02/15	220	221	186	186	-21.15%	35,641,600	427億770万	-20.68%	21.52	0.6
02/14	243	248	236	236	-3.19%	19,839,300	541億6363万	+0.17%	27.29	0.76
02/13	255	263	241	244	-5.46%	21,228,900	559億5076万	+3.91%	28.19	0.79
02/12	267	267	250	258	+0.62%	14,751,800	591億8133万	+10.38%	29.81	0.83
02/08	266	273	256	257	-3.13%	16,049,200	588億1474万	+10.65%	29.63	0.83
02/07	270	271	259	265	-2.39%	17,369,100	607億1642万	+15.22%	30.59	0.85
02/06	264	279	263	272	+6.47%	33,905,500	622億569万	+19.08%	31.34	0.87
02/05	266	273	255	255	-6.46%	30,249,500	584億2524万	+13.33%	29.43	0.82
02/04	282	288	272	273	-2.57%	40,695,500	624億5773万	+22.24%	31.46	0.88
02/01	294	295	271	280	-2%	48,857,300	641億738万	+27.76%	32.3	0.9
01/31	301	314	278	286	-3.12%	95,342,800	654億1336万	+32.79%	32.95	0.92
01/30	251	295	251	295	+20.43%	99,146,400	675億2125万	+40.33%	34.02	0.95
01/29	247	267	240	245	-2.74%	60,817,400	560億6532万	+19.37%	28.24	0.79
01/28	214	259	211	252	+18.79%	75,555,900	576億4623万	+24.55%	29.04	0.81
01/25	215	217	210	212	+0.38%	14,062,700	485億2731万	+6.43%	24.45	0.68
01/24	207	212	205	211	+2.18%	17,298,800	483億4402万	+7.11%	24.35	0.68
01/23	212	213	205	207	-4.13%	22,318,100	473億1299万	+5.9%	23.84	0.66
01/22	209	217	203	215	+4.21%	34,410,400	493億5214万	+12.19%	24.86	0.69
01/21	205	212	202	207	+0.39%	19,166,800	473億5881万	+8.79%	23.86	0.66
01/18	203	207	201	206	+5.54%	16,545,900	471億7551万	+10.11%	23.77	0.66
01/17	200	204	186	195	-1.27%	20,117,700	447億103万	+6.03%	22.52	0.63
01/16	206	207	195	198	-4.82%	17,949,600	452億7383万	+8.57%	22.81	0.64
01/15	210	215	207	208	+0.19%	15,399,500	475億6502万	+15.33%	23.96	0.67
01/11	215	219	205	207	-1.61%	17,043,300	474億7337万	+17.06%	23.92	0.67
01/10	218	221	209	211	-3.17%	20,831,200	482億5237万	+21.03%	24.31	0.68
01/09	200	219	199	218	+5.84%	26,627,900	498億3329万	+26.45%	25.1	0.7
01/08	215	218	202	206	-4.06%	24,488,700	470億8387万	+22.32%	23.72	0.66
01/07	228	228	213	214	-1.65%	26,960,600	490億7720万	+29.04%	24.72	0.69
01/04	211	219	208	218	+6.66%	28,324,900	499億203万	+33.62%	25.14	0.7
2012
12/28	200	206	190	204	+3.08%	23,795,000	-	+27.63%	-	-
12/27	206	211	196	198	-1.74%	18,401,100	-	+26.18%	-	-
12/26	207	218	199	202	+0.25%	31,842,600	-	+30.06%	-	-
12/25	188	212	185	201	+11.35%	35,544,300	-	+32.3%	-	-
12/21	175	185	173	181	+5.31%	28,534,600	-	+20.4%	-	-
12/20	172	175	169	172	-0.35%	12,244,900	-	+15.88%	-	-
12/19	177	178	169	172	-1.15%	16,073,400	-	+17.88%	-	-
12/18	167	176	167	174	+4.06%	17,534,100	-	+21.75%	-	-
12/17	175	176	166	167	-1.76%	18,353,200	-	+18.65%	-	-
12/14	165	171	162	170	+2.47%	21,248,200	-	+22.52%	-	-
12/13	156	169	156	166	+7.71%	30,282,100	-	+21.31%	-	-
12/12	143	155	143	154	+7.83%	21,955,200	-	+14.3%	-	-
12/11	148	148	142	143	-3.44%	10,034,500	-	+6.79%	-	-
12/10	150	154	148	148	+1.3%	18,717,600	-	+11.43%	-	-
12/07	140	148	140	146	+5.25%	17,272,700	-	+11.68%	-	-
12/06	139	141	138	139	+2.89%	12,497,700	-	+6.92%	-	-
12/05	138	140	135	135	-2.6%	14,481,000	-	+5.55%	-	-
12/04	140	142	138	139	-1.84%	6,961,800	-	+9.21%	-	-
12/03	142	145	141	141	+0.86%	10,618,300	-	+12.14%	-	-
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%	-	-

ケネディクス（4321）の株価チャート

2012/10/10～2013/03/08

株価推移

開示資料

決算

株式

チャート