ケネディクス（4321）の株価チャート

2016/03/30

2015/11/02～2016/03/30

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
03/30	502	514	498	501	+0.2%	10,149,500	1330億9475万	+3.51%	12.86	1.49
03/29	488	502	488	500	+2.88%	6,143,700	1328億2910万	+3.73%	12.84	1.49
03/28	488	492	482	486	-0.21%	4,019,200	1291億988万	+1.04%	12.48	1.45
03/25	489	490	485	487	-0.81%	4,288,700	1293億7554万	+1.67%	12.5	1.45
03/24	502	503	489	491	-2%	8,091,600	1304億3817万	+2.94%	12.6	1.46
03/23	497	504	495	501	+1.21%	8,389,100	1330億9475万	+5.7%	12.86	1.49
03/22	497	500	487	495	+0.81%	13,288,300	1315億80万	+5.1%	12.71	1.47
03/18	484	492	478	491	+1.45%	6,697,600	1304億3817万	+5.14%	12.6	1.46
03/17	486	493	481	484	+0.41%	6,982,400	1285億7856万	+4.99%	12.43	1.44
03/16	488	491	480	482	-2.03%	6,165,500	1280億4725万	+5.24%	12.37	1.43
03/15	496	502	485	492	-0.4%	12,063,100	1307億383万	+8.37%	12.63	1.46
03/14	496	505	493	494	+0.82%	9,360,500	1312億3515万	+9.29%	12.68	1.47
03/11	478	494	478	490	+1.03%	8,387,400	1301億7251万	+8.89%	12.58	1.46
03/10	477	489	475	485	+2.54%	7,921,700	1288億4422万	+8.26%	12.45	1.44
03/09	475	483	469	473	-2.07%	7,935,300	1256億5632万	+5.82%	12.14	1.41
03/08	480	489	473	483	0%	9,475,500	1283億1291万	+8.05%	12.4	1.44
03/07	495	497	482	483	-1.63%	9,474,300	1283億1291万	+8.05%	12.4	1.44
03/04	486	496	486	491	+1.24%	9,513,600	1304億3817万	+9.84%	12.6	1.46
03/03	470	487	468	485	+2.97%	11,965,600	1288億4422万	+9.23%	12.45	1.44
03/02	478	479	467	471	+1.51%	9,457,800	1251億2501万	+6.56%	12.09	1.4
03/01	464	468	454	464	-0.64%	10,594,500	1232億6540万	+5.69%	11.91	1.38
02/29	475	481	467	467	-0.85%	11,368,000	1240億6237万	+6.86%	11.99	1.39
02/26	476	481	464	471	-0.21%	13,538,100	1251億2501万	+8.28%	12.09	1.4
02/25	469	478	467	472	+1.29%	17,725,800	1253億9067万	+9.51%	12.12	1.4
02/24	440	472	436	466	+2.87%	21,809,800	1237億9672万	+8.88%	11.96	1.39
02/23	466	468	447	453	-2.37%	13,778,400	1203億4316万	+6.59%	11.63	1.35
02/22	447	468	445	464	+3.8%	15,559,000	1232億6540万	+9.69%	11.91	1.38
02/19	428	452	425	447	+3%	16,501,600	1187億4921万	+6.43%	11.48	1.33
02/18	433	437	425	434	+3.83%	13,524,900	1152億9565万	+3.58%	11.14	1.29
02/17	415	432	414	418	+0.48%	18,178,800	1110億4512万	0%	10.73	1.24
02/16	390	433	390	416	+6.67%	24,375,700	1105億1381万	-0.24%	10.68	1.24
02/15	380	394	375	390	+9.24%	12,520,200	1036億669万	-6.25%	10.01	1.16
02/12	360	380	350	357	-8.46%	20,656,600	948億3997万	-14.39%	9.16	1.06
02/10	410	411	375	390	-3.47%	13,450,000	1036億669万	-7.14%	10.01	1.16
02/09	423	423	398	404	-7.76%	11,879,500	1073億2591万	-4.04%	10.37	1.2
02/08	426	443	424	438	+0.92%	8,757,700	1163億5829万	+3.79%	11.24	1.3
02/05	446	451	427	434	-4.19%	11,215,400	1152億9565万	+2.84%	11.14	1.29
02/04	456	466	447	453	-1.52%	12,040,300	1203億4316万	+7.35%	11.63	1.35
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

ケネディクス（4321）の株価チャート

2015/11/02～2016/03/30

株価推移

開示資料

決算

株式

チャート