ケネディクス（4321）の株価チャート

2015/01/14

2014/08/14～2015/01/14

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
2015
01/14	493	509	488	492	-1.6%	15,372,300	1307億383万	-8.89%	13.07	1.54
01/13	492	502	481	500	-0.4%	15,484,300	1328億2910万	-8.26%	13.29	1.56
01/09	528	530	497	502	-4.56%	19,781,800	1333億6041万	-8.73%	13.34	1.57
01/08	534	534	522	526	+1.15%	11,985,200	1397億3621万	-5.23%	13.98	1.65
01/07	519	533	516	520	+0.97%	20,061,800	1381億4226万	-6.98%	13.82	1.63
01/06	526	532	514	515	-5.68%	20,609,400	1368億1397万	-8.36%	13.68	1.61
01/05	549	556	537	546	-1.44%	12,720,700	1450億4937万	-3.53%	14.51	1.71
2014
12/30	562	566	551	554	-1.6%	15,031,300	1471億7464万	-2.81%	29.8	1.87
12/29	574	575	550	563	-1.57%	20,340,700	1495億6556万	-1.92%	30.29	1.9
12/26	538	575	537	572	+6.52%	26,201,900	1519億5649万	-0.87%	30.77	1.93
12/25	545	555	529	537	-2.19%	17,939,100	1426億5845万	-7.41%	28.89	1.81
12/24	564	572	548	549	-1.44%	17,745,300	1458億4635万	-5.99%	29.53	1.85
12/22	559	566	551	557	-0.36%	15,338,000	1479億7161万	-4.95%	29.96	1.88
12/19	541	563	538	559	+5.67%	29,829,700	1485億293万	-4.93%	30.07	1.89
12/18	535	541	524	529	+1.73%	13,660,900	1405億3318万	-10.03%	28.46	1.79
12/17	509	527	508	520	+1.36%	20,921,300	1381億4226万	-11.86%	27.97	1.76
12/16	515	522	506	513	-1.72%	22,140,700	1362億8265万	-13.2%	27.6	1.73
12/15	542	548	519	522	-5.26%	19,000,900	1386億7358万	-11.82%	28.08	1.76
12/12	560	565	542	551	-0.72%	24,556,100	1463億7766万	-7.24%	29.64	1.86
12/11	531	563	529	555	+3.35%	28,309,500	1474億4030万	-6.41%	29.86	1.87
12/10	532	549	529	537	0%	26,631,500	1426億5845万	-9.6%	28.89	1.81
12/09	555	561	534	537	-4.28%	38,290,100	1426億5845万	-9.75%	28.89	1.81
12/08	592	604	559	561	-4.75%	38,202,700	1490億3425万	-5.56%	30.18	1.89
12/05	599	607	586	589	-2%	19,917,200	1564億7267万	0%	31.69	1.99
12/04	615	622	599	601	-1.31%	26,381,600	1596億6057万	+3.26%	32.33	2.03
12/03	627	638	609	609	-1.77%	26,091,600	1617億8584万	+5.91%	32.76	2.06
12/02	613	633	608	620	-0.32%	20,670,000	1647億808万	+9.35%	33.35	2.09
12/01	630	637	618	622	-1.27%	20,979,500	1652億3940万	+11.27%	33.46	2.1
11/28	613	638	609	630	+4.3%	42,500,600	1673億6466万	+14.34%	33.89	2.13
11/27	619	625	604	604	-3.21%	33,881,200	1604億5755万	+11.44%	32.49	2.04
11/26	634	646	621	624	-2.04%	32,520,500	1657億7071万	+16.85%	33.57	2.11
11/25	654	662	635	637	-1.85%	33,462,800	1692億2427万	+21.1%	34.27	2.15
11/21	630	653	627	649	+1.88%	51,796,600	1724億1217万	+25.78%	34.91	2.19
11/20	664	667	636	637	-3.04%	56,232,200	1692億2427万	+25.89%	34.27	2.15
11/19	639	669	623	657	+2.66%	128,459,400	1745億3743万	+31.93%	35.34	2.22
11/18	603	645	600	640	+7.93%	150,068,800	1700億2124万	+31.15%	34.43	2.16
11/17	601	610	577	593	-1.82%	121,378,800	1575億3531万	+23.8%	31.9	2
11/14	568	608	556	604	+7.66%	64,055,400	1604億5755万	+27.97%	32.49	2.04
11/13	560	568	555	561	-1.23%	38,250,700	1490億3425万	+20.39%	30.18	1.89
11/12	554	588	552	568	+3.27%	137,978,500	1508億9385万	+23.21%	30.56	1.92
11/11	565	576	548	550	-0.72%	57,276,300	1461億1201万	+20.35%	29.59	1.86
11/10	549	563	544	554	0%	28,973,500	1471億7464万	+22.3%	29.8	1.87
11/07	550	567	539	554	+2.4%	61,213,300	1471億7464万	+23.66%	29.8	1.87
11/06	575	586	536	541	-3.22%	71,025,100	1437億2108万	+21.57%	29.1	1.83
11/05	566	578	546	559	-2.95%	92,452,700	1485億293万	+26.47%	30.07	1.89
11/04	557	603	550	576	+13.61%	186,960,100	1530億1912万	+31.21%	30.99	1.94
10/31	442	514	434	507	+16.82%	48,381,800	1346億8870万	+16.28%	27.27	1.71
10/30	429	442	428	434	+1.4%	10,208,100	1152億9565万	0%	23.35	1.46
10/29	423	429	423	428	+1.9%	6,250,400	1137億170万	-1.83%	23.03	1.44
10/28	415	424	414	420	+0.72%	5,860,000	1115億7644万	-3.89%	22.59	1.42
10/27	416	419	412	417	+1.21%	5,925,700	1107億7946万	-5.01%	22.43	1.41
10/24	417	424	411	412	0%	7,439,800	1094億5117万	-6.58%	22.16	1.39
10/23	411	415	408	412	-0.72%	5,711,800	1094億5117万	-7.21%	22.16	1.39
10/22	416	419	407	415	+1.22%	6,430,000	1102億4815万	-6.95%	22.33	1.4
10/21	419	420	405	410	-1.68%	8,877,600	1089億1986万	-8.69%	22.06	1.38
10/20	411	418	406	417	+5.57%	11,194,600	1107億7946万	-7.74%	22.43	1.41
10/17	405	410	394	395	-1.25%	9,579,500	1049億3498万	-13.19%	21.25	1.33
10/16	401	407	395	400	-3.38%	12,633,900	1062億6328万	-12.85%	21.52	1.35
10/15	413	415	403	414	+1.22%	9,285,700	1099億8249万	-10.39%	22.27	1.4
10/14	415	417	407	409	-3.76%	10,887,900	1086億5420万	-12.04%	22	1.38
10/10	415	426	414	425	-0.23%	15,039,000	1129億473万	-9.38%	22.86	1.43
10/09	441	448	424	426	-2.96%	12,803,300	1131億7039万	-9.55%	22.92	1.44
10/08	439	444	433	439	-2.23%	11,578,400	1166億2394万	-7.38%	23.62	1.48
10/07	456	460	445	449	-0.88%	10,168,000	1192億8053万	-5.47%	24.15	1.52
10/06	453	457	444	453	+1.34%	9,393,500	1203億4316万	-4.83%	24.37	1.53
10/03	452	459	437	447	-1.11%	11,942,500	1187億4921万	-5.89%	24.05	1.51
10/02	458	462	450	452	-3.83%	12,981,700	1200億7750万	-5.04%	24.32	1.53
10/01	472	475	465	470	-0.63%	8,168,400	1248億5935万	-1.26%	25.28	1.59
09/30	481	483	470	473	-2.27%	6,984,700	1256億5632万	-0.63%	25.45	1.6
09/29	490	491	478	484	0%	6,855,000	1285億7856万	+1.68%	26.04	1.63
09/26	470	487	466	484	+2.11%	12,005,600	1285億7856万	+1.68%	26.04	1.63
09/25	474	476	466	474	+0.64%	6,077,600	1259億2198万	-0.21%	25.5	1.6
09/24	456	474	456	471	+2.17%	10,074,100	1251億2501万	-0.63%	25.34	1.59
09/22	468	469	456	461	-1.28%	8,171,000	1224億6843万	-2.33%	24.8	1.56
09/19	478	479	466	467	-1.27%	10,417,600	1240億6237万	-0.64%	25.12	1.58
09/18	471	477	470	473	+1.07%	6,987,800	1256億5632万	+0.85%	25.45	1.6
09/17	481	482	465	468	-2.3%	10,772,700	1243億2803万	+0.21%	25.18	1.58
09/16	487	488	477	479	-2.04%	7,903,000	1272億5027万	+2.79%	25.77	1.62
09/12	485	491	482	489	+0.41%	8,530,200	1299億685万	+5.16%	26.31	1.65
09/11	498	498	486	487	-0.2%	9,751,800	1293億7554万	+5.41%	26.2	1.64
09/10	488	491	478	488	-1.21%	15,601,000	1296億4120万	+6.09%	26.25	1.65
09/09	497	509	492	494	+1.65%	27,745,200	1312億3515万	+8.1%	26.58	1.67
09/08	491	492	482	486	-0.21%	7,307,800	1291億988万	+6.81%	26.15	1.64
09/05	505	506	483	487	-1.62%	14,872,400	1293億7554万	+7.51%	26.2	1.64
09/04	494	506	489	495	+0.81%	21,943,700	1315億80万	+9.51%	26.63	1.67
09/03	501	513	487	491	+0.2%	35,191,500	1304億3817万	+9.11%	26.41	1.66
09/02	462	494	462	490	+6.29%	34,478,500	1301億7251万	+9.13%	26.36	1.65
09/01	464	471	461	461	-0.65%	7,827,400	1224億6843万	+3.13%	24.8	1.56
08/29	447	464	445	464	+2.65%	7,732,900	1232億6540万	+3.8%	24.96	1.57
08/28	457	457	448	452	-1.95%	9,525,300	1200億7750万	+1.12%	24.32	1.53
08/27	463	469	459	461	-0.43%	6,100,700	1224億6843万	+3.36%	24.8	1.56
08/26	469	472	459	463	-1.28%	8,740,400	1229億9974万	+3.81%	24.91	1.56
08/25	471	472	462	469	+0.43%	9,037,300	1245億9369万	+5.16%	25.23	1.58
08/22	477	478	464	467	-1.68%	12,488,100	1240億6237万	+4.94%	25.12	1.58
08/21	464	477	458	475	+3.04%	25,077,800	1261億8764万	+6.74%	25.55	1.6
08/20	449	469	446	461	+4.54%	25,567,300	1224億6843万	+3.6%	24.8	1.56
08/19	430	442	426	441	+4.01%	11,928,900	1171億5526万	-1.12%	23.72	1.49
08/18	429	432	422	424	-1.17%	6,273,400	1126億3907万	-5.15%	22.81	1.43
08/15	425	435	425	429	+0.47%	11,212,500	1139億6736万	-4.45%	23.08	1.45
08/14	435	435	423	427	-1.84%	11,216,900	1134億3605万	-5.11%	22.97	1.44

ケネディクス（4321）の株価チャート

2014/08/14～2015/01/14

株価推移

開示資料

決算

株式

チャート