ケネディクス（4321）の株価チャート

2014/01/31

2013/09/02～2014/01/31

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
2014
01/31	440	443	411	417	-4.36%	16,870,000	1107億7946万	-15.07%	22.43	1.41
01/30	440	442	431	436	-4.18%	10,094,900	1158億2697万	-11.74%	23.46	1.47
01/29	454	459	445	455	+2.94%	9,603,300	1208億7448万	-8.27%	24.48	1.54
01/28	454	461	441	442	-1.12%	13,427,400	1174億2092万	-11.07%	23.78	1.49
01/27	458	464	447	447	-7.07%	19,682,700	1187億4921万	-10.42%	24.05	1.51
01/24	484	488	475	481	-1.84%	15,662,500	1277億8159万	-3.99%	25.88	1.62
01/23	498	500	490	490	-1.8%	12,281,500	1301億7251万	-2.39%	26.36	1.65
01/22	498	500	491	499	+0.6%	10,413,000	1325億6344万	-0.8%	26.84	1.68
01/21	501	508	496	496	-1.59%	12,492,500	1317億6646万	-1.39%	26.68	1.67
01/20	519	521	502	504	-1.95%	14,227,200	1338億9173万	0%	27.11	1.7
01/17	487	522	486	514	+5.98%	41,800,300	1365億4831万	+1.78%	27.65	1.73
01/16	495	496	484	485	-1.62%	10,476,200	1288億4422万	-3.77%	26.09	1.64
01/15	496	501	491	493	+0.82%	11,298,200	1309億6949万	-2.57%	26.52	1.66
01/14	488	493	485	489	-2.2%	9,747,800	1299億685万	-3.55%	26.31	1.65
01/10	496	503	492	500	+0.4%	10,844,400	1328億2910万	-1.77%	26.9	1.69
01/09	505	514	496	498	-1.58%	14,952,600	1322億9778万	-2.16%	26.79	1.68
01/08	512	518	504	506	-0.78%	12,552,600	1344億2304万	-0.98%	27.22	1.71
01/07	518	523	506	510	-2.86%	13,914,500	1354億8568万	-0.2%	27.44	1.72
01/06	537	539	523	525	-2.96%	15,119,900	1394億7055万	+2.54%	28.24	1.77
2013
12/30	534	551	528	541	+2.08%	23,940,600	1437億2108万	+5.66%	71.02	1.98
12/27	535	536	521	530	-0.19%	13,750,200	1407億9884万	+3.52%	69.58	1.94
12/26	507	533	504	531	+5.57%	21,353,700	1410億6450万	+3.71%	69.71	1.94
12/25	485	504	484	503	+3.71%	16,836,100	1336億2607万	-1.76%	66.03	1.84
12/24	505	506	483	485	-2.81%	11,163,800	1288億4422万	-5.64%	63.67	1.77
12/20	493	500	480	499	+2.04%	14,294,200	1325億6344万	-3.48%	65.51	1.82
12/19	500	505	488	489	+0.82%	16,427,700	1299億685万	-5.78%	64.2	1.79
12/18	482	496	482	485	0%	9,883,000	1288億4422万	-6.91%	63.67	1.77
12/17	490	493	480	485	-0.21%	8,633,200	1288億4422万	-7.09%	63.67	1.77
12/16	502	507	485	486	-3.19%	13,336,200	1291億988万	-7.07%	63.8	1.78
12/13	518	520	501	502	-2.71%	13,080,700	1333億6041万	-3.83%	65.9	1.84
12/12	499	518	497	516	+2.38%	17,690,800	1370億7963万	-1.15%	67.74	1.89
12/11	508	511	495	504	-1.37%	16,444,300	1338億9173万	-3.45%	66.17	1.84
12/10	515	521	509	511	-0.78%	13,662,700	1357億5134万	-2.11%	67.08	1.87
12/09	520	522	511	515	+0.59%	10,828,200	1368億1397万	-1.15%	67.61	1.88
12/06	510	515	501	512	+0.2%	13,173,200	1360億1699万	-1.54%	67.22	1.87
12/05	518	527	510	511	-1.73%	15,688,400	1357億5134万	-1.73%	67.08	1.87
12/04	520	524	512	520	-1.14%	12,601,700	1381億4226万	-0.19%	68.27	1.9
12/03	527	530	521	526	0%	10,751,300	1397億3621万	+0.96%	69.05	1.92
12/02	521	530	519	526	+0.96%	9,100,000	1397億3621万	+0.96%	69.05	1.92
11/29	530	531	517	521	-1.7%	12,476,300	1384億792万	0%	68.4	1.91
11/28	524	531	518	530	+2.91%	15,560,900	1407億9884万	+1.15%	69.58	1.94
11/27	524	545	513	515	-1.72%	31,344,900	1368億1397万	-1.72%	67.61	1.88
11/26	522	527	518	524	-0.76%	9,558,000	1392億489万	-0.38%	68.79	1.92
11/25	541	548	527	528	-1.49%	18,123,400	1402億6752万	0%	69.32	1.93
11/22	540	558	529	536	+0.94%	33,920,800	1423億9279万	+1.52%	70.37	1.96
11/21	538	539	528	531	-1.12%	17,768,700	1410億6450万	+0.76%	69.71	1.94
11/20	547	551	532	537	-1.65%	16,006,600	1426億5845万	+1.9%	70.5	1.96
11/19	554	560	540	546	-3.02%	21,190,300	1450億4937万	+3.8%	71.68	2
11/18	563	574	556	563	-0.88%	33,341,900	1495億6556万	+7.24%	73.91	2.06
11/15	548	570	543	568	+5.97%	78,264,500	1508億9385万	+8.6%	74.57	2.08
11/14	515	548	503	536	+7.2%	60,028,200	1423億9279万	+2.68%	70.37	1.96
11/13	500	517	499	500	-0.79%	16,840,000	1328億2910万	-3.85%	65.64	1.83
11/12	475	504	468	504	+5%	24,752,500	1338億9173万	-2.89%	66.17	1.84
11/11	499	504	478	480	-2.64%	14,529,000	1275億1593万	-7.51%	63.01	1.76
11/08	495	499	485	493	-2.38%	11,886,000	1309億6949万	-5.19%	64.72	1.8
11/07	503	519	500	505	+1%	17,114,500	1341億5739万	-3.07%	66.3	1.85
11/06	500	506	490	500	+0.2%	11,496,100	1328億2910万	-4.03%	65.64	1.83
11/05	506	508	486	499	+0.2%	11,711,200	1325億6344万	-4.41%	65.51	1.82
11/01	505	514	486	498	-1.58%	13,800,600	1322億9778万	-4.96%	65.38	1.82
10/31	519	527	504	506	-2.88%	10,190,100	1344億2304万	-3.62%	66.43	1.85
10/30	529	532	513	521	0%	10,597,900	1384億792万	-0.95%	68.4	1.91
10/29	527	538	521	521	-0.95%	11,094,200	1384億792万	-0.95%	68.4	1.91
10/28	556	557	520	526	-4.19%	25,166,700	1397億3621万	-0.19%	69.05	1.92
10/25	575	587	549	549	-4.02%	43,793,600	1458億4635万	+4.17%	72.07	2.01
10/24	550	575	547	572	+3.62%	22,075,200	1519億5649万	+8.75%	75.09	2.09
10/23	568	586	551	552	-1.78%	45,709,300	1466億4332万	+5.54%	72.47	2.02
10/22	568	574	553	562	-1.06%	29,340,000	1492億9990万	+7.66%	73.78	2.05
10/21	543	574	539	568	+5.77%	57,898,200	1508億9385万	+9.23%	74.57	2.08
10/18	513	538	509	537	+5.09%	19,227,300	1426億5845万	+3.47%	70.5	1.96
10/17	521	526	507	511	-0.58%	8,429,100	1357億5134万	-1.73%	67.08	1.87
10/16	512	520	511	514	0%	6,100,200	1365億4831万	-1.34%	67.48	1.88
10/15	525	532	512	514	-1.53%	10,296,200	1365億4831万	-1.15%	67.48	1.88
10/11	533	533	518	522	+0.19%	10,111,900	1386億7358万	+0.58%	68.53	1.91
10/10	530	534	517	521	-1.14%	17,624,600	1384億792万	+0.39%	68.4	1.91
10/09	484	527	478	527	+7.11%	27,169,200	1400億187万	+1.74%	69.18	1.93
10/08	462	496	460	492	+4.68%	21,211,600	1307億383万	-4.65%	64.59	1.8
10/07	506	508	470	470	-6.93%	12,386,200	1248億5935万	-8.56%	61.7	1.72
10/04	510	511	492	505	-2.13%	13,604,200	1341億5739万	-1.37%	66.3	1.85
10/03	514	520	510	516	-0.77%	9,669,000	1370億7963万	+1.38%	67.74	1.89
10/02	518	534	512	520	+1.36%	20,805,400	1381億4226万	+2.56%	68.27	1.9
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

ケネディクス（4321）の株価チャート

2013/09/02～2014/01/31

株価推移

開示資料

決算

株式

チャート