ケネディクス（4321）の株価チャート

2015/03/06

2014/10/07～2015/03/06

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
03/06	515	522	513	520	+1.56%	16,355,900	1381億4226万	-0.95%	13.82	1.63
03/05	514	520	511	512	0%	8,289,500	1360億1699万	-2.66%	13.6	1.6
03/04	515	519	509	512	-1.35%	14,427,000	1360億1699万	-3.03%	13.6	1.6
03/03	538	538	514	519	-3.53%	32,229,600	1378億7660万	-1.7%	13.79	1.62
03/02	552	556	537	538	-1.65%	13,049,900	1429億2411万	+1.89%	14.3	1.68
02/27	553	562	545	547	-0.55%	20,338,000	1453億1503万	+3.8%	14.53	1.71
02/26	557	558	543	550	-1.26%	20,178,400	1461億1201万	+4.76%	14.61	1.72
02/25	565	570	555	557	-1.42%	24,662,900	1479億7161万	+6.3%	14.8	1.74
02/24	535	567	534	565	+5.21%	36,325,700	1500億9688万	+8.03%	15.01	1.77
02/23	540	547	534	537	+0.19%	15,003,200	1426億5845万	+3.47%	14.27	1.68
02/20	546	547	532	536	-0.74%	12,972,500	1423億9279万	+3.47%	14.24	1.68
02/19	532	545	530	540	+1.31%	16,620,800	1434億5542万	+4.45%	14.35	1.69
02/18	538	543	530	533	-0.37%	16,258,300	1415億9582万	+3.5%	14.16	1.67
02/17	547	550	532	535	-2.01%	19,262,600	1421億2713万	+4.29%	14.22	1.67
02/16	525	552	524	546	+5.2%	38,362,800	1450億4937万	+6.64%	14.51	1.71
02/13	505	523	504	519	+2.57%	19,958,300	1378億7660万	+1.57%	13.79	1.62
02/12	510	519	503	506	+0.6%	18,777,300	1344億2304万	-0.98%	13.45	1.58
02/10	517	518	500	503	-2.33%	12,296,600	1336億2607万	-1.76%	13.37	1.57
02/09	511	524	510	515	+1.38%	14,436,300	1368億1397万	+0.39%	13.68	1.61
02/06	512	518	504	508	+0.99%	12,404,900	1349億5436万	-1.36%	13.5	1.59
02/05	498	515	492	503	+0.8%	16,424,800	1336億2607万	-2.71%	13.37	1.57
02/04	503	511	497	499	+0.81%	12,248,400	1325億6344万	-4.04%	13.26	1.56
02/03	506	514	491	495	-2.17%	18,918,000	1315億80万	-4.99%	13.15	1.55
02/02	524	530	501	506	-5.6%	19,449,200	1344億2304万	-3.44%	13.45	1.58
01/30	543	550	533	536	+0.19%	19,284,300	1423億9279万	+1.9%	14.24	1.68
01/29	540	551	529	535	-2.73%	16,393,800	1421億2713万	+1.71%	14.22	1.67
01/28	517	556	514	550	+5.36%	30,741,200	1461億1201万	+4.56%	14.61	1.72
01/27	510	524	508	522	+2.55%	13,145,500	1386億7358万	-0.57%	13.87	1.63
01/26	503	517	503	509	-0.78%	6,986,800	1352億2002万	-3.05%	13.53	1.59
01/23	526	526	509	513	-0.19%	11,405,100	1362億8265万	-2.29%	13.63	1.6
01/22	523	525	505	514	-1.72%	13,744,100	1365億4831万	-2.47%	13.66	1.61
01/21	518	532	502	523	+0.97%	28,579,600	1389億3923万	-0.95%	13.9	1.64
01/20	484	522	483	518	+7.47%	27,586,200	1376億1094万	-2.08%	13.76	1.62
01/19	502	504	478	482	-3.41%	15,688,900	1280億4725万	-9.06%	12.81	1.51
01/16	493	499	487	499	-1.19%	16,967,300	1325億6344万	-6.38%	13.26	1.56
01/15	498	509	487	505	+2.64%	17,388,700	1341億5739万	-5.78%	13.42	1.58
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

ケネディクス（4321）の株価チャート

2014/10/07～2015/03/06

株価推移

開示資料

決算

株式

チャート