ケネディクス（4321）の株価チャート

2015/08/25

2015/04/01～2015/08/25

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
08/25	388	424	370	393	-2.72%	16,593,400	1044億367万	-16.2%	10.44	1.23
08/24	420	431	398	404	-8.18%	17,127,600	1073億2591万	-14.41%	10.74	1.26
08/21	447	450	432	440	-4.76%	15,614,100	1168億8960万	-7.37%	11.69	1.38
08/20	469	474	460	462	-1.7%	5,424,700	1227億3408万	-2.94%	12.28	1.45
08/19	470	477	469	470	-0.63%	4,642,100	1248億5935万	-1.05%	12.49	1.47
08/18	473	477	470	473	0%	2,785,300	1256億5632万	-0.42%	12.57	1.48
08/17	477	481	466	473	-1.66%	11,152,500	1256億5632万	-0.21%	12.57	1.48
08/14	472	485	472	481	+1.26%	8,869,400	1277億8159万	+1.69%	12.78	1.5
08/13	479	480	472	475	-1.25%	7,072,600	1261億8764万	+0.85%	12.62	1.49
08/12	481	488	474	481	+0.63%	7,215,200	1277億8159万	+2.34%	12.78	1.5
08/11	475	485	472	478	+0.63%	11,260,200	1269億8461万	+1.92%	12.7	1.5
08/10	496	497	467	475	-4.04%	18,131,900	1261億8764万	+1.28%	12.62	1.49
08/07	488	496	485	495	+1.43%	4,457,100	1315億80万	+5.54%	13.15	1.55
08/06	495	497	487	488	0%	6,663,200	1296億4120万	+4.27%	12.97	1.53
08/05	477	498	476	488	+2.74%	11,350,200	1296億4120万	+4.27%	12.97	1.53
08/04	476	481	470	475	0%	3,746,800	1261億8764万	+1.71%	12.62	1.49
08/03	485	486	474	475	-2.06%	4,770,400	1261億8764万	+1.71%	12.62	1.49
07/31	480	495	477	485	+1.89%	9,973,700	1288億4422万	+3.63%	12.89	1.52
07/30	471	483	470	476	+1.28%	6,230,200	1264億5330万	+1.49%	12.65	1.49
07/29	474	476	468	470	-0.84%	4,716,700	1248億5935万	0%	12.49	1.47
07/28	463	478	459	474	+0.42%	6,944,000	1259億2198万	+0.64%	12.6	1.48
07/27	476	478	468	472	-1.87%	7,192,300	1253億9067万	0%	12.54	1.48
07/24	472	488	472	481	+1.91%	8,550,200	1277億8159万	+1.69%	12.78	1.5
07/23	474	475	467	472	+0.21%	3,636,400	1253億9067万	-0.21%	12.54	1.48
07/22	460	472	460	471	+0.86%	5,487,500	1251億2501万	-0.63%	12.52	1.47
07/21	468	472	466	467	0%	3,442,900	1240億6237万	-1.89%	12.41	1.46
07/17	465	469	463	467	+0.65%	3,967,300	1240億6237万	-2.3%	12.41	1.46
07/16	461	465	457	464	+0.65%	4,549,700	1232億6540万	-3.33%	12.33	1.45
07/15	460	464	453	461	+0.44%	7,079,200	1224億6843万	-4.55%	12.25	1.44
07/14	460	468	458	459	+2%	6,486,700	1219億3711万	-5.36%	12.2	1.44
07/13	440	455	438	450	+3.21%	7,850,400	1195億4619万	-7.6%	11.96	1.41
07/10	437	443	431	436	-0.46%	7,589,200	1158億2697万	-11.02%	11.59	1.36
07/09	424	440	407	438	-0.45%	19,591,800	1163億5829万	-11.34%	11.64	1.37
07/08	471	471	438	440	-6.58%	14,910,200	1168億8960万	-11.47%	11.69	1.38
07/07	474	476	470	471	+0.43%	4,188,700	1251億2501万	-5.99%	12.52	1.47
07/06	475	478	465	469	-2.7%	8,422,900	1245億9369万	-6.94%	12.46	1.47
07/03	481	489	480	482	+0.21%	5,692,400	1280億4725万	-4.74%	12.81	1.51
07/02	486	491	480	481	+0.84%	8,394,700	1277億8159万	-5.31%	12.78	1.5
07/01	474	478	470	477	+1.27%	5,026,000	1267億1896万	-6.47%	12.67	1.49
06/30	475	478	467	471	-0.84%	8,287,500	1251億2501万	-8.19%	12.52	1.47
06/29	473	482	473	475	-4.04%	9,740,400	1261億8764万	-7.95%	12.62	1.49
06/26	494	498	491	495	-0.2%	4,912,000	1315億80万	-4.44%	13.15	1.55
06/25	499	501	495	496	-1%	5,321,400	1317億6646万	-4.62%	13.18	1.55
06/24	510	511	500	501	-1.18%	5,265,100	1330億9475万	-3.84%	13.31	1.57
06/23	499	510	498	507	+2.63%	7,716,000	1346億8870万	-3.06%	13.47	1.59
06/22	491	498	490	494	+0.2%	4,217,300	1312億3515万	-5.54%	13.13	1.55
06/19	496	498	491	493	+0.2%	5,784,600	1309億6949万	-5.92%	13.1	1.54
06/18	502	502	491	492	-2.57%	9,922,100	1307億383万	-6.29%	13.07	1.54
06/17	510	511	501	505	-0.98%	6,187,800	1341億5739万	-3.81%	13.42	1.58
06/16	516	518	507	510	-1.73%	4,997,500	1354億8568万	-2.67%	13.55	1.6
06/15	516	523	515	519	-0.38%	4,684,700	1378億7660万	-0.57%	13.79	1.62
06/12	521	522	517	521	+0.19%	5,314,800	1384億792万	+0.19%	13.84	1.63
06/11	517	520	514	520	+1.17%	7,594,600	1381億4226万	+0.19%	13.82	1.63
06/10	516	525	512	514	+0.19%	9,189,900	1365億4831万	-0.58%	13.66	1.61
06/09	525	526	512	513	-3.21%	9,717,000	1362億8265万	-0.39%	13.63	1.6
06/08	532	535	528	530	-0.19%	4,709,200	1407億9884万	+3.11%	14.08	1.66
06/05	527	535	527	531	+0.19%	6,286,700	1410億6450万	+3.71%	14.11	1.66
06/04	535	537	528	530	-0.38%	6,507,500	1407億9884万	+3.72%	14.08	1.66
06/03	526	533	526	532	+0.19%	4,341,000	1413億3016万	+4.52%	14.14	1.66
06/02	541	541	529	531	-0.75%	6,390,100	1410億6450万	+4.53%	14.11	1.66
06/01	525	541	524	535	+0.75%	9,866,300	1421億2713万	+5.31%	14.22	1.67
05/29	536	540	528	531	-0.93%	8,124,100	1410億6450万	+4.94%	14.11	1.66
05/28	543	544	534	536	-0.19%	8,976,100	1423億9279万	+6.35%	14.24	1.68
05/27	538	550	536	537	-0.74%	13,565,500	1426億5845万	+6.76%	14.27	1.68
05/26	540	545	535	541	-0.18%	9,486,900	1437億2108万	+7.98%	14.38	1.69
05/25	532	551	532	542	+2.07%	15,909,100	1439億8674万	+8.62%	14.4	1.7
05/22	532	535	525	531	-0.75%	11,532,700	1410億6450万	+6.84%	14.11	1.66
05/21	540	548	532	535	-1.29%	17,982,600	1421億2713万	+8.08%	14.22	1.67
05/20	520	548	517	542	+5.24%	36,404,200	1439億8674万	+9.72%	14.4	1.7
05/19	518	523	513	515	0%	13,189,900	1368億1397万	+4.67%	13.68	1.61
05/18	509	515	504	515	+0.98%	12,913,300	1368億1397万	+4.89%	13.68	1.61
05/15	509	516	504	510	+1.19%	24,292,000	1354億8568万	+4.29%	13.55	1.6
05/14	486	508	485	504	+8.39%	40,592,100	1338億9173万	+3.28%	13.39	1.58
05/13	471	471	463	465	-1.48%	10,127,400	1235億3106万	-4.52%	12.36	1.45
05/12	476	479	470	472	-1.05%	5,847,500	1253億9067万	-3.28%	12.54	1.48
05/11	482	485	475	477	+0.42%	6,252,800	1267億1896万	-2.25%	12.67	1.49
05/08	472	476	470	475	+1.06%	9,325,900	1261億8764万	-2.86%	12.62	1.49
05/07	468	472	466	470	-0.42%	8,148,800	1248億5935万	-3.89%	12.49	1.47
05/01	474	477	465	472	-1.46%	10,868,300	1253億9067万	-3.67%	12.54	1.48
04/30	485	485	473	479	-2.24%	12,445,300	1272億5027万	-2.44%	12.73	1.5
04/28	497	500	486	490	-1.41%	7,335,000	1301億7251万	-0.41%	13.02	1.53
04/27	501	503	494	497	-1%	5,547,800	1320億3212万	+1.02%	13.21	1.55
04/24	504	509	498	502	-0.99%	7,386,300	1333億6041万	+2.03%	13.34	1.57
04/23	515	518	503	507	-0.2%	12,517,400	1346億8870万	+2.84%	13.47	1.59
04/22	493	511	492	508	+3.46%	17,906,000	1349億5436万	+3.04%	13.5	1.59
04/21	495	495	487	491	+0.2%	5,756,300	1304億3817万	-0.41%	13.05	1.54
04/20	502	503	488	490	-2.97%	13,734,700	1301億7251万	-0.81%	13.02	1.53
04/17	501	512	499	505	+1.81%	21,382,000	1341億5739万	+2.02%	13.42	1.58
04/16	488	499	488	496	+1.64%	8,026,500	1317億6646万	+0.2%	13.18	1.55
04/15	490	495	486	488	+0.21%	6,054,000	1296億4120万	-1.61%	12.97	1.53
04/14	486	492	485	487	-0.41%	5,035,400	1293億7554万	-1.81%	12.94	1.52
04/13	496	496	483	489	-1.21%	8,290,300	1299億685万	-1.61%	12.99	1.53
04/10	491	504	491	495	+1.02%	15,304,200	1315億80万	-0.6%	13.15	1.55
04/09	493	494	486	490	0%	5,706,400	1301億7251万	-1.8%	13.02	1.53
04/08	490	496	482	490	+0.62%	14,844,400	1301億7251万	-1.8%	13.02	1.53
04/07	470	490	470	487	+4.06%	19,861,300	1293億7554万	-2.6%	12.94	1.52
04/06	475	477	465	468	-2.5%	10,118,800	1243億2803万	-6.77%	12.44	1.46
04/03	484	486	477	480	-0.83%	7,159,600	1275億1593万	-4.76%	12.75	1.5
04/02	486	491	482	484	0%	6,929,400	1285億7856万	-4.54%	12.86	1.51
04/01	490	494	481	484	-1.22%	12,678,700	1285億7856万	-5.1%	12.86	1.51

ケネディクス（4321）の株価チャート

2015/04/01～2015/08/25

株価推移

開示資料

決算

株式

チャート