ケネディクス（4321）の株価チャート

2013/07/08

2013/02/13～2013/07/08

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
07/08	558	605	538	552	+2.99%	103,217,400	1264億7346万	+18.71%	63.71	1.77
07/05	548	561	515	536	+1.13%	109,426,100	1228億756万	+15.77%	61.87	1.72
07/04	465	550	462	530	+12.29%	129,701,800	1214億3285万	+14.22%	61.18	1.7
07/03	459	472	439	472	+4.89%	32,428,200	1081億4397万	+1.72%	54.48	1.52
07/02	445	464	435	450	+3.21%	39,267,700	1031億337万	-3.85%	51.94	1.45
07/01	420	437	410	436	+4.81%	32,638,800	998億9570万	-7.43%	50.33	1.4
07/01	株式分割 1→100
06/28	395	423	385	416	+6.12%	60,523,400	953億1333万	-12.24%	48.02	1.34
06/27	350	400	311	392	+15.63%	88,040,800	898億1449万	-17.82%	45.25	1.26
06/26	433	436	337	339	-18.71%	38,735,000	776億7120万	-29.67%	39.13	1.09
06/25	440	449	407	417	-5.87%	29,990,200	955億4245万	-15.42%	48.13	1.34
06/24	460	478	442	443	-1.34%	27,048,200	1014億9953万	-11.58%	51.13	1.42
06/21	447	456	421	449	-4.06%	45,539,000	1028億7425万	-11.79%	51.83	1.44
06/20	466	490	464	468	-0.95%	37,527,800	1072億2750万	-9.83%	54.02	1.5
06/19	518	519	467	473	-5.88%	56,167,000	1082億5853万	-10%	54.54	1.52
06/18	460	510	458	502	+10.09%	72,335,800	1150億1753万	-5.46%	57.94	1.61
06/17	455	472	449	456	-0.65%	33,128,200	1044億7808万	-15.56%	52.63	1.47
06/14	470	489	443	459	+2.91%	70,551,500	1051億6543万	-16.7%	52.98	1.48
06/13	471	477	446	446	-9.16%	49,576,400	1021億8689万	-20.64%	51.48	1.43
06/12	442	498	442	491	+6.28%	49,702,600	1124億9723万	-14.31%	56.67	1.58
06/11	500	512	452	462	-7.6%	55,631,700	1058億5279万	-20.62%	53.33	1.49
06/10	505	515	474	500	+7.87%	54,517,300	1145億5930万	-15.68%	57.71	1.61
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

ケネディクス（4321）の株価チャート

2013/02/13～2013/07/08

株価推移

開示資料

決算

株式

チャート