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

2013/10/01

2013/05/10～2013/10/01

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
10/01	523	526	512	513	-1.35%	9,482,300	1356億4674万	+1.58%	68.34	1.9
09/30	521	527	518	520	-2.8%	8,864,700	1374億9767万	+3.38%	69.27	1.93
09/27	531	547	528	535	0%	15,520,600	1414億6395万	+7%	71.27	1.98
09/26	518	537	513	535	+3.68%	15,795,700	1414億6395万	+7.65%	71.27	1.98
09/25	529	530	511	516	-3.37%	14,995,400	1364億3999万	+4.24%	68.74	1.91
09/24	538	541	527	534	-1.84%	13,298,300	1411億9953万	+8.32%	71.13	1.98
09/20	551	554	537	544	+2.45%	32,930,800	1438億4371万	+11.02%	72.47	2.02
09/19	530	547	522	531	+2.51%	29,751,000	1216億6197万	+9.03%	61.29	1.71
09/18	513	520	508	518	+2.17%	14,195,200	1186億8343万	+7.02%	59.79	1.67
09/17	523	526	507	507	-3.06%	15,200,400	1161億6313万	+5.41%	58.52	1.63
09/13	525	536	518	523	+0.77%	18,374,000	1198億2902万	+9.64%	60.37	1.68
09/12	538	539	519	519	-4.24%	24,972,600	1189億1255万	+9.03%	59.91	1.67
09/11	552	555	532	542	+0.18%	36,855,700	1241億8228万	+14.11%	62.56	1.74
09/10	550	586	536	541	-2.17%	72,626,600	1239億5316万	+14.38%	62.44	1.74
09/09	545	553	534	553	+16.91%	67,890,000	1267億258万	+16.91%	63.83	1.78
09/06	501	504	470	473	-7.25%	29,754,500	1083億7309万	0%	54.6	1.52
09/05	521	522	497	510	-1.92%	31,284,500	1168億5048万	+7.37%	58.87	1.64
09/04	489	530	484	520	+7.22%	51,785,300	1191億4167万	+9.94%	60.02	1.67
09/03	495	511	474	485	-0.41%	52,989,700	1111億2252万	+2.97%	55.98	1.56
09/02	441	494	440	487	+14.05%	71,968,900	1115億8075万	+3.4%	56.21	1.57
08/30	444	449	426	427	-2.06%	11,224,100	978億3364万	-9.15%	49.29	1.37
08/29	438	447	431	436	+1.16%	12,919,000	998億9570万	-7.82%	50.33	1.4
08/28	432	443	426	431	-4.22%	14,975,800	987億5011万	-9.45%	49.75	1.39
08/27	462	463	448	450	-3.02%	17,110,300	1031億337万	-6.25%	51.94	1.45
08/26	464	474	457	464	0%	14,528,600	1063億1103万	-3.93%	53.56	1.49
08/23	477	480	460	464	-0.22%	24,141,700	1063億1103万	-4.92%	53.56	1.49
08/22	453	483	446	465	+2.88%	51,242,900	1065億4014万	-5.49%	53.67	1.49
08/21	475	479	446	452	-4.24%	41,500,900	1035億6160万	-9.05%	52.17	1.45
08/20	467	496	457	472	+1.07%	42,436,400	1081億4397万	-5.79%	54.48	1.52
08/19	477	484	457	467	-2.91%	38,041,400	1069億9838万	-7.71%	53.9	1.5
08/16	445	488	441	481	+6.18%	41,303,200	1102億604万	-5.87%	55.52	1.55
08/15	452	467	445	453	-3.21%	24,152,900	1037億9072万	-12.04%	52.29	1.46
08/14	454	479	448	468	+6.85%	60,220,900	1072億2750万	-9.83%	54.02	1.5
08/13	425	443	405	438	+6.05%	37,056,000	1003億5394万	-16.25%	50.56	1.41
08/12	435	447	409	413	-14.49%	51,402,900	946億2598万	-21.63%	47.67	1.33
08/09	500	508	472	483	-1.43%	18,221,700	1106億6428万	-9.21%	55.75	1.55
08/08	502	518	483	490	-4.67%	30,444,300	1122億6811万	-8.24%	56.56	1.58
08/07	520	531	513	514	-4.81%	22,943,000	1177億6696万	-3.56%	59.33	1.65
08/06	542	555	512	540	+0.19%	41,632,000	1237億2404万	+1.69%	62.33	1.74
08/05	520	555	519	539	+2.08%	40,996,100	1234億9492万	+2.47%	62.21	1.73
08/02	487	530	483	528	+13.3%	59,748,500	1209億7462万	+1.15%	60.94	1.7
08/01	443	469	437	466	+3.33%	26,976,600	1067億6926万	-9.69%	53.79	1.5
07/31	480	485	450	451	-8.15%	24,055,700	1033億3248万	-11.74%	52.06	1.45
07/30	465	496	465	491	+7.44%	32,111,400	1124億9723万	-3.73%	56.67	1.58
07/29	495	498	454	457	-9.5%	27,778,200	1047億720万	-10.04%	52.75	1.47
07/26	496	525	493	505	-1.17%	31,480,200	1157億489万	-0.39%	58.29	1.62
07/25	529	532	506	511	-4.49%	24,963,400	1170億7960万	+0.99%	58.98	1.64
07/24	522	542	516	535	+0.56%	30,184,500	1225億7845万	+6.15%	61.75	1.72
07/23	561	566	529	532	-7.16%	33,878,300	1218億9109万	+5.77%	61.41	1.71
07/22	573	589	566	573	+0.7%	31,942,100	1312億8495万	+14.6%	66.14	1.84
07/19	595	596	556	569	-2.74%	47,770,800	1303億6848万	+14.95%	65.68	1.83
07/18	586	607	564	585	+2.63%	81,323,900	1340億3438万	+19.14%	67.52	1.88
07/17	585	594	563	570	-4.36%	44,498,200	1305億9760万	+17.04%	65.79	1.83
07/16	590	619	573	596	+2.94%	77,387,900	1365億5468万	+23.65%	68.79	1.92
07/12	595	598	570	579	-2.53%	55,481,400	1326億5966万	+20.88%	66.83	1.86
07/11	532	599	532	594	+9.19%	86,078,400	1360億9644万	+25.32%	68.56	1.91
07/10	561	571	537	544	-2.86%	44,759,500	1246億4051万	+16.49%	62.79	1.75
07/09	571	584	527	560	+1.45%	75,686,900	1283億641万	+20.17%	64.64	1.8
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

ケネディクス（4321）の株価チャート

2013/05/10～2013/10/01

株価推移

開示資料

決算

株式

チャート