ケネディクス（4321）の株価チャート

2013/06/07

2013/01/11～2013/06/07

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
06/07	411	495	397	464	+8.68%	86,927,200	1061億9647万	-23.01%	53.5	1.49
06/06	490	511	414	427	-16.7%	68,915,200	977億1908万	-30.42%	49.23	1.37
06/05	559	570	498	512	-6.06%	47,391,200	1173億872万	-17.95%	59.1	1.65
06/04	506	559	498	545	+8.35%	62,005,200	1248億6963万	-13.77%	62.91	1.75
06/03	530	549	496	503	-8.38%	43,335,800	1152億4665万	-21.41%	58.06	1.62
05/31	548	594	538	549	+3.98%	64,319,900	1257億8611万	-15.41%	63.37	1.76
05/30	555	568	507	528	-8.81%	47,477,800	1209億7462万	-19.76%	60.94	1.7
05/29	540	608	524	579	+11.35%	82,664,400	1326億5966万	-13.32%	66.83	1.86
05/28	511	550	486	520	+0.39%	57,767,600	1191億4167万	-22.85%	60.02	1.67
05/27	470	543	458	518	+5.5%	62,058,500	1186億8343万	-23.94%	59.79	1.67
05/24	540	560	445	491	-4.1%	80,884,700	1124億9723万	-28.84%	56.67	1.58
05/23	602	606	512	512	-16.34%	60,151,600	1173億872万	-26.86%	59.1	1.65
05/22	591	665	588	612	+1.16%	46,780,500	1402億2058万	-13.56%	70.64	1.97
05/21	650	660	596	605	-9.02%	27,729,600	1386億1675万	-15.38%	69.83	1.95
05/20	710	711	653	665	-2.92%	41,747,900	1523億6386万	-7.64%	76.76	2.14
05/17	629	695	614	685	+8.56%	69,426,800	1569億4624万	-5.52%	79.07	2.2
05/16	605	668	562	631	+3.95%	78,112,500	1445億7383万	-13.44%	72.83	2.03
05/15	718	724	592	607	-16.04%	71,480,300	1390億7499万	-17.3%	70.06	1.95
05/14	727	747	720	723	-1.23%	23,309,200	1656億5274万	-1.77%	83.45	2.32
05/13	734	770	718	732	-0.27%	49,065,200	1677億1481万	+0.14%	84.49	2.35
05/10	755	759	721	734	-0.94%	32,419,500	1681億7305万	+1.1%	84.72	2.36
05/09	730	775	713	741	+3.64%	95,231,100	1697億7688万	+3.2%	85.53	2.38
05/08	742	743	709	715	-3.25%	27,509,500	1638億1979万	+0.99%	82.53	2.3
05/07	755	757	727	739	+1.79%	29,744,200	1693億1864万	+5.72%	85.3	2.38
05/02	748	761	710	726	-0.27%	37,637,300	1663億4010万	+5.37%	83.8	2.33
05/01	718	774	714	728	+3.26%	73,519,500	1667億9834万	+7.22%	84.03	2.34
04/30	700	732	695	705	-1.12%	23,698,600	1615億2861万	+5.86%	81.37	2.27
04/26	727	752	704	713	-2.86%	42,070,500	1633億6156万	+9.02%	82.3	2.29
04/25	730	765	709	734	-1.21%	45,793,600	1681億7305万	+14.51%	84.72	2.36
04/24	780	783	733	743	-1.85%	37,197,700	1702億3511万	+18.12%	85.76	2.39
04/23	788	788	750	757	-4.78%	51,361,600	1734億4278万	+22.69%	87.38	2.43
04/22	755	819	743	795	+11.5%	133,474,600	1821億4928万	+31.62%	91.76	2.56
04/19	721	741	703	713	+0.28%	41,412,100	1633億6156万	+21.26%	82.3	2.29
04/18	728	750	706	711	-3.13%	45,797,000	1629億332万	+23.65%	82.07	2.29
04/17	756	760	726	734	-0.14%	43,965,000	1681億7305万	+31.07%	84.72	2.36
04/16	695	754	677	735	+1.94%	82,505,000	1684億217万	+35.36%	84.84	2.36
04/15	765	777	711	721	-7.56%	70,786,500	1651億9451万	+37.07%	83.22	2.32
04/12	725	790	723	780	+6.27%	120,129,900	1787億1250万	+53.24%	90.03	2.51
04/11	823	825	692	734	-8.14%	209,472,600	1681億7305万	+50.1%	84.72	2.36
04/10	770	845	753	799	+2.96%	148,531,200	1830億6576万	+69.64%	92.22	2.57
04/09	800	849	726	776	+2.78%	228,115,900	1777億9603万	+72.83%	89.57	2.49
04/08	700	755	691	755	+15.27%	122,766,500	1729億8454万	+75.99%	87.15	2.43
04/05	682	696	650	655	+8.8%	118,557,500	1500億7268万	+60.15%	75.6	2.11
04/04	579	620	547	602	+0.5%	183,526,100	1379億2939万	+53.57%	69.49	1.94
04/03	551	640	540	599	+9.91%	287,720,500	1372億4204万	+58.47%	69.14	1.93
04/02	441	545	436	545	+14.74%	200,510,400	1248億6963万	+50.14%	62.91	1.75
04/01	507	525	470	475	-6.5%	143,951,600	1088億3133万	+35.71%	54.83	1.53
03/29	494	510	455	508	+5.94%	151,257,900	1163億9224万	+49.85%	58.64	1.63
03/28	487	490	457	480	+0.21%	99,801,000	1098億6236万	+46.64%	55.35	1.54
03/27	420	479	420	479	+17.14%	143,222,700	1096億3325万	+51.42%	55.23	1.54
03/26	401	418	389	409	+0.25%	43,238,900	935億9494万	+34.38%	47.15	1.31
03/25	388	417	378	408	+5.98%	59,659,300	933億6582万	+37.67%	47.04	1.31
03/22	412	424	383	385	-9.74%	55,790,900	880億9610万	+33.97%	44.38	1.24
03/21	435	447	410	426	-4.48%	68,838,500	976億452万	+51.6%	49.17	1.37
03/19	440	448	382	446	+5.31%	122,985,400	1021億8689万	+62.77%	51.48	1.43
03/18	401	437	395	424	+6.54%	85,474,600	970億3172万	+59.21%	48.88	1.36
03/15	408	416	385	398	+1.02%	71,999,700	910億7464万	+53.47%	45.88	1.28
03/14	332	397	328	394	+20.52%	98,311,000	901億5816万	+54.92%	45.42	1.27
03/13	314	333	311	327	+2.19%	27,616,000	748億722万	+31.12%	37.69	1.05
03/12	322	338	314	320	+2.24%	50,166,300	732億339万	+29.88%	36.88	1.03
03/11	296	320	291	313	+7.76%	55,216,800	715億9956万	+27.55%	36.07	1
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

ケネディクス（4321）の株価チャート

2013/01/11～2013/06/07

株価推移

開示資料

決算

株式

チャート