ケネディクス（4321）の株価チャート

2016/02/03

2015/09/03～2016/02/03

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
2016
02/03	455	465	442	460	-1.08%	17,166,700	1222億277万	+9%	11.81	1.37
02/02	482	487	459	465	-3.53%	16,218,400	1235億3106万	+10.71%	11.94	1.38
02/01	489	494	471	482	-0.82%	37,947,300	1280億4725万	+15.04%	12.37	1.43
01/29	421	497	414	486	+15.99%	58,639,200	1291億988万	+16.27%	12.48	1.45
01/28	419	426	416	419	-0.24%	5,833,300	1113億1078万	+0.48%	10.76	1.25
01/27	417	426	415	420	+2.19%	6,751,900	1115億7644万	+0.48%	10.78	1.25
01/26	407	421	405	411	-0.48%	7,369,100	1091億8552万	-2.14%	10.55	1.22
01/25	414	415	401	413	+1.47%	7,729,700	1097億1683万	-2.13%	10.6	1.23
01/22	401	409	393	407	+5.71%	9,656,500	1081億2288万	-4.01%	10.45	1.21
01/21	381	404	381	385	+2.12%	14,220,700	1022億7840万	-9.62%	9.88	1.14
01/20	402	402	375	377	-5.75%	10,087,400	1001億5314万	-12.12%	9.68	1.12
01/19	396	408	394	400	+1.27%	6,177,300	1062億6328万	-7.62%	10.27	1.19
01/18	389	398	385	395	-1.99%	7,837,500	1049億3498万	-9.4%	10.14	1.17
01/15	420	422	400	403	-2.42%	9,207,200	1070億6025万	-8.2%	10.35	1.2
01/14	411	422	404	413	+1.72%	22,789,900	1097億1683万	-6.56%	10.6	1.23
01/13	404	409	400	406	+3.57%	7,162,100	1078億5722万	-8.76%	10.42	1.21
01/12	402	406	387	392	-4.39%	9,208,400	1041億3801万	-12.69%	10.06	1.17
01/08	406	423	404	410	-0.49%	7,490,300	1089億1986万	-9.49%	10.53	1.22
01/07	420	424	411	412	-1.9%	6,402,700	1094億5117万	-9.65%	10.58	1.23
01/06	423	427	415	420	-0.24%	5,831,800	1115億7644万	-8.5%	10.78	1.25
01/05	426	430	418	421	-1.17%	7,437,800	1118億4210万	-8.87%	10.81	1.25
01/04	436	440	423	426	-2.74%	5,763,800	1131億7039万	-8.19%	10.94	1.27
2015
12/30	443	448	437	438	-0.23%	3,672,200	1163億5829万	-6.21%	11.64	1.37
12/29	439	442	430	439	-0.45%	7,477,100	1166億2394万	-6.6%	11.67	1.37
12/28	432	445	432	441	+2.32%	4,488,500	1171億5526万	-6.57%	11.72	1.38
12/25	435	443	427	431	-2.05%	7,270,600	1144億9868万	-9.07%	11.45	1.35
12/24	451	452	438	440	-1.79%	5,232,600	1168億8960万	-7.76%	11.69	1.38
12/22	451	456	447	448	-1.1%	3,611,500	1190億1487万	-6.67%	11.9	1.4
12/21	454	459	449	453	-1.52%	6,375,900	1203億4316万	-6.21%	12.04	1.42
12/18	462	504	457	460	-1.29%	22,134,800	1222億277万	-5.15%	12.22	1.44
12/17	473	477	465	466	+1.08%	6,131,100	1237億9672万	-3.92%	12.38	1.46
12/16	459	470	453	461	+2.9%	8,667,300	1224億6843万	-5.14%	12.25	1.44
12/15	459	460	448	448	-2.4%	7,311,000	1190億1487万	-7.63%	11.9	1.4
12/14	455	459	451	459	-2.13%	8,181,500	1219億3711万	-5.36%	12.2	1.44
12/11	464	471	462	469	+0.86%	5,959,800	1245億9369万	-3.1%	12.46	1.47
12/10	472	474	463	465	-2.72%	6,784,100	1235億3106万	-3.53%	12.36	1.45
12/09	476	481	473	478	-0.42%	7,447,900	1269億8461万	-0.42%	12.7	1.5
12/08	483	487	478	480	-0.83%	5,068,500	1275億1593万	+0.42%	12.75	1.5
12/07	491	492	484	484	-0.21%	4,830,100	1285億7856万	+1.47%	12.86	1.51
12/04	483	487	481	485	-1.62%	4,637,600	1288億4422万	+2.11%	12.89	1.52
12/03	489	494	483	493	+0.2%	10,126,700	1309億6949万	+4.23%	13.1	1.54
12/02	494	507	492	492	+0.41%	11,577,500	1307億383万	+4.46%	13.07	1.54
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

ケネディクス（4321）の株価チャート

2015/09/03～2016/02/03

株価推移

開示資料

決算

株式

チャート