ケネディクス（4321）の株価チャート

2015/12/01

2015/07/06～2015/12/01

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
2015
12/01	487	492	484	490	+1.24%	4,381,600	1301億7251万	+4.48%	13.02	1.53
11/30	489	491	482	484	-0.82%	3,291,300	1285億7856万	+3.42%	12.86	1.51
11/27	489	495	486	488	-0.61%	6,611,800	1296億4120万	+4.72%	12.97	1.53
11/26	495	497	489	491	-0.41%	4,294,800	1304億3817万	+5.59%	13.05	1.54
11/25	499	506	492	493	-1.6%	5,190,500	1309億6949万	+6.48%	13.1	1.54
11/24	495	502	492	501	+0.8%	5,178,200	1330億9475万	+8.68%	13.31	1.57
11/20	495	498	488	497	-1.39%	11,974,200	1320億3212万	+8.28%	13.21	1.55
11/19	506	509	499	504	+0.2%	11,274,400	1338億9173万	+10.53%	13.39	1.58
11/18	516	516	498	503	-1.57%	16,060,100	1336億2607万	+11.28%	13.37	1.57
11/17	514	519	500	511	-0.2%	19,561,400	1357億5134万	+13.56%	13.58	1.6
11/16	494	516	491	512	+1.59%	22,374,600	1360億1699万	+14.54%	13.6	1.6
11/13	492	510	487	504	+6.78%	45,054,000	1338億9173万	+13.77%	13.39	1.58
11/12	476	482	466	472	-2.28%	16,035,300	1253億9067万	+7.27%	12.54	1.48
11/11	457	497	457	483	+10.02%	52,531,500	1283億1291万	+10.27%	12.83	1.51
11/10	434	442	429	439	+0.23%	3,872,300	1166億2394万	+0.69%	11.67	1.37
11/09	440	444	438	438	+1.15%	4,163,900	1163億5829万	+0.92%	11.64	1.37
11/06	420	435	420	433	+2.85%	5,513,900	1150億3000万	0%	11.51	1.35
11/05	426	427	420	421	-1.64%	5,618,800	1118億4210万	-2.55%	11.19	1.32
11/04	437	439	425	428	-1.38%	5,549,800	1137億170万	-0.47%	11.37	1.34
11/02	435	436	429	434	-1.36%	4,143,500	1152億9565万	+0.93%	11.53	1.36
10/30	438	444	433	440	+0.46%	7,746,100	1168億8960万	+2.8%	11.69	1.38
10/29	445	446	436	438	-0.9%	4,175,800	1163億5829万	+2.82%	11.64	1.37
10/28	440	446	439	442	+0.23%	5,012,900	1174億2092万	+4.25%	11.74	1.38
10/27	445	448	437	441	-1.56%	6,579,400	1171億5526万	+4.5%	11.72	1.38
10/26	455	456	446	448	-0.44%	5,667,200	1190億1487万	+6.67%	11.9	1.4
10/23	456	457	447	450	+0.9%	7,783,600	1195億4619万	+7.91%	11.96	1.41
10/22	444	452	442	446	+0.45%	4,903,100	1184億8355万	+7.47%	11.85	1.39
10/21	440	448	437	444	+0.45%	4,627,700	1179億5224万	+7.51%	11.8	1.39
10/20	447	448	435	442	-0.45%	5,414,400	1174億2092万	+7.54%	11.74	1.38
10/19	458	460	443	444	-1.99%	12,414,300	1179億5224万	+8.82%	11.8	1.39
10/16	430	456	429	453	+6.59%	21,734,800	1203億4316万	+11.85%	12.04	1.42
10/15	415	429	414	425	+0.95%	4,380,600	1129億473万	+5.72%	11.29	1.33
10/14	430	431	417	421	-3.22%	5,582,500	1118億4210万	+5.25%	11.19	1.32
10/13	441	444	434	435	-0.23%	6,917,800	1155億6131万	+9.3%	11.56	1.36
10/09	433	437	426	436	+1.63%	5,536,500	1158億2697万	+9.82%	11.59	1.36
10/08	433	443	428	429	+0.7%	9,488,900	1139億6736万	+8.61%	11.4	1.34
10/07	415	428	414	426	+1.91%	7,574,200	1131億7039万	+7.85%	11.32	1.33
10/06	424	433	416	418	0%	6,505,300	1110億4512万	+5.82%	11.11	1.31
10/05	420	425	417	418	+1.95%	7,938,000	1110億4512万	+5.82%	11.11	1.31
10/02	408	413	403	410	0%	5,055,600	1089億1986万	+4.06%	10.89	1.28
10/01	399	415	399	410	+3.54%	9,021,100	1089億1986万	+4.06%	10.89	1.28
09/30	392	399	384	396	+2.59%	6,219,200	1052億64万	+0.51%	10.52	1.24
09/29	398	400	380	386	-4.93%	7,794,200	1025億4406万	-2.28%	10.26	1.21
09/28	409	416	402	406	+0.74%	7,559,800	1078億5722万	+2.01%	10.79	1.27
09/25	381	405	380	403	+6.05%	9,962,600	1070億6025万	+0.5%	10.71	1.26
09/24	380	387	379	380	-2.56%	3,884,000	1009億5011万	-5.94%	10.1	1.19
09/18	390	396	385	390	-1.02%	4,137,000	1036億669万	-4.18%	10.36	1.22
09/17	386	396	385	394	+2.87%	9,335,500	1046億6933万	-4.14%	10.47	1.23
09/16	390	394	379	383	-0.52%	4,941,600	1017億4709万	-7.49%	10.18	1.2
09/15	399	404	383	385	-2.53%	9,007,800	1022億7840万	-7.89%	10.23	1.2
09/14	403	403	390	395	-1%	8,302,100	1049億3498万	-6.4%	10.5	1.24
09/11	380	412	380	399	+4.18%	13,899,700	1059億9762万	-6.12%	10.6	1.25
09/10	370	386	369	383	-0.52%	7,524,200	1017億4709万	-10.72%	10.18	1.2
09/09	378	387	367	385	+6.94%	9,829,900	1022億7840万	-11.09%	10.23	1.2
09/08	365	374	356	360	-1.91%	7,486,900	956億3695万	-17.62%	9.57	1.13
09/07	372	374	359	367	-2.91%	10,695,900	974億9655万	-16.97%	9.75	1.15
09/04	393	393	372	378	-3.08%	8,952,200	1004億1879万	-15.25%	10.04	1.18
09/03	400	404	387	390	0%	7,000,100	1036億669万	-13.33%	10.36	1.22
09/02	385	402	383	390	-2.01%	9,023,200	1036億669万	-14.1%	10.36	1.22
09/01	424	425	396	398	-7.23%	11,973,700	1057億3196万	-12.91%	10.58	1.24
08/31	423	430	420	429	+0.47%	4,780,900	1139億6736万	-6.74%	11.4	1.34
08/28	418	433	415	427	+4.15%	8,500,400	1134億3605万	-7.58%	11.35	1.34
08/27	417	422	409	410	+0.74%	8,132,300	1089億1986万	-11.64%	10.89	1.28
08/26	401	411	394	407	+3.56%	10,292,600	1081億2288万	-12.85%	10.81	1.27
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

ケネディクス（4321）の株価チャート

2015/07/06～2015/12/01

株価推移

開示資料

決算

株式

チャート