ケネディクス（4321）の株価チャート

2016/12/15

2016/07/21～2016/12/15

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
12/15	443	444	433	435	-1.81%	3,262,500	1155億7675万	+0.93%	10.71	1.24
12/14	442	445	440	443	0%	2,489,000	1177億230万	+3.02%	10.9	1.26
12/13	449	449	441	443	-1.34%	2,818,700	1177億230万	+3.02%	10.9	1.26
12/12	451	455	445	449	0%	3,471,400	1192億9647万	+4.42%	11.05	1.28
12/09	457	462	448	449	+0.67%	8,407,500	1192億9647万	+4.66%	11.05	1.28
12/08	444	449	438	446	+1.83%	6,439,700	1184億9939万	+3.96%	10.98	1.27
12/07	430	439	430	438	+2.1%	3,502,600	1163億7384万	+2.1%	10.78	1.25
12/06	426	433	425	429	+1.42%	3,804,500	1139億8259万	-0.23%	10.56	1.22
12/05	425	425	421	423	-1.17%	2,542,500	1123億8843万	-1.63%	10.41	1.21
12/02	426	429	422	428	0%	3,485,100	1137億1690万	-0.47%	10.54	1.22
12/01	426	435	426	428	+1.42%	5,089,600	1137億1690万	-0.47%	10.54	1.22
11/30	424	426	421	422	-0.24%	2,328,000	1121億2274万	-1.86%	10.39	1.2
11/29	423	425	420	423	0%	2,811,100	1123億8843万	-1.86%	10.41	1.21
11/28	423	426	419	423	0%	2,850,800	1123億8843万	-1.86%	10.41	1.21
11/25	434	435	421	423	-2.53%	4,466,200	1123億8843万	-2.08%	10.41	1.21
11/24	429	438	429	434	+2.36%	5,226,200	1153億1106万	+0.46%	10.68	1.24
11/22	422	425	421	424	+0.71%	3,014,100	1126億5412万	-1.85%	10.44	1.21
11/21	424	425	420	421	+0.48%	2,740,000	1118億5591万	-2.55%	10.36	1.2
11/18	417	426	416	419	+1.45%	5,665,700	1113億2452万	-3.01%	10.31	1.19
11/17	415	416	409	413	-0.24%	3,649,100	1097億3038万	-4.4%	10.17	1.18
11/16	425	426	412	414	-2.36%	6,800,300	1099億9607万	-4.39%	10.19	1.18
11/15	428	429	422	424	-0.93%	3,714,500	1126億5298万	-2.3%	10.44	1.21
11/14	429	434	424	428	-4.68%	7,571,800	1137億1574万	-1.61%	10.53	1.22
11/11	441	453	441	449	+2.75%	5,423,300	1192億9525万	+3.22%	11.05	1.28
11/10	435	440	432	437	+5.05%	4,645,800	1161億696万	+0.46%	10.76	1.25
11/09	442	443	404	416	-5.02%	8,907,500	1105億2745万	-4.37%	10.24	1.19
11/08	445	445	438	438	-1.13%	1,810,000	1163億7265万	+0.46%	10.78	1.25
11/07	445	446	441	443	+0.91%	1,735,500	1177億111万	+1.37%	10.9	1.26
11/04	439	442	436	439	-1.35%	2,666,600	1166億3834万	+0.46%	10.81	1.25
11/02	450	450	440	445	-1.77%	3,708,500	1182億3249万	+1.6%	10.95	1.27
11/01	444	456	442	453	+2.49%	5,147,000	1203億5802万	+3.42%	11.15	1.29
10/31	436	442	434	442	+2.08%	2,858,100	1174億3542万	+0.91%	10.88	1.26
10/28	434	436	431	433	+0.46%	2,296,500	1150億4420万	-1.37%	10.66	1.23
10/27	438	439	431	431	-1.37%	3,288,900	1145億1282万	-2.05%	10.61	1.23
10/26	428	438	428	437	+1.86%	3,684,100	1161億696万	-1.13%	10.76	1.25
10/25	431	435	428	429	-0.23%	2,270,400	1139億8143万	-3.16%	10.56	1.22
10/24	430	433	428	430	-0.69%	2,653,600	1142億4713万	-3.15%	10.58	1.23
10/21	440	443	432	433	-1.14%	4,487,000	1150億4420万	-2.7%	10.66	1.23
10/20	433	446	433	438	+1.15%	4,310,600	1163億7265万	-2.01%	10.78	1.25
10/19	431	434	429	433	+0.7%	1,887,100	1150億4420万	-3.35%	10.66	1.23
10/18	432	433	428	430	0%	1,270,500	1142億4713万	-4.23%	10.58	1.23
10/17	424	432	424	430	+1.65%	3,231,700	1142億4713万	-4.66%	10.58	1.23
10/14	421	424	419	423	-0.24%	2,760,100	1123億8729万	-6.62%	10.41	1.21
10/13	430	433	423	424	-1.17%	3,317,700	1126億5298万	-6.81%	10.44	1.21
10/12	437	438	428	429	-2.28%	2,431,600	1139億8143万	-6.13%	10.56	1.22
10/11	436	443	436	439	+0.23%	1,963,200	1166億3834万	-4.36%	10.81	1.25
10/07	445	446	436	438	-1.13%	2,332,300	1163億7265万	-4.99%	10.78	1.25
10/06	443	448	442	443	+0.23%	2,865,000	1177億111万	-4.32%	10.9	1.26
10/05	444	445	441	442	-0.45%	2,376,700	1174億3542万	-4.74%	10.88	1.26
10/04	444	447	442	444	-0.22%	1,711,700	1179億6680万	-4.52%	10.93	1.27
10/03	450	451	442	445	-0.67%	2,354,700	1182億3249万	-4.51%	10.95	1.27
09/30	448	450	444	448	-1.1%	2,440,700	1190億2956万	-3.86%	11.03	1.28
09/29	454	459	453	453	+0.22%	1,740,600	1203億5802万	-3%	11.15	1.29
09/28	455	459	448	452	-1.09%	2,419,300	1200億9233万	-3.42%	11.13	1.29
09/27	448	457	446	457	+0.88%	2,882,300	1214億2078万	-2.56%	11.25	1.3
09/26	462	462	452	453	-2.16%	3,205,800	1203億5802万	-3.41%	11.15	1.29
09/23	463	468	461	463	-0.86%	3,104,900	1230億1493万	-1.28%	11.4	1.32
09/21	464	474	460	467	+1.52%	5,451,800	1240億7657万	-0.43%	11.99	1.39
09/20	458	464	454	460	-0.22%	1,765,600	1222億1675万	-1.92%	11.81	1.37
09/16	462	468	458	461	-0.22%	3,862,200	1224億8244万	-1.5%	11.84	1.37
09/15	463	467	458	462	-0.65%	3,921,100	1227億4813万	-1.28%	11.86	1.37
09/14	464	475	462	465	0%	4,475,900	1235億4519万	-0.21%	11.94	1.38
09/13	468	474	463	465	-0.21%	2,770,600	1235億4519万	+0.22%	11.94	1.38
09/12	463	468	463	466	-1.06%	3,865,600	1238億1088万	+0.87%	11.96	1.39
09/09	470	474	466	471	-0.42%	3,494,200	1251億3933万	+2.39%	12.09	1.4
09/08	473	475	472	473	-0.63%	2,087,100	1256億7070万	+3.5%	12.14	1.41
09/07	477	479	472	476	-1.24%	4,301,000	1264億6777万	+4.85%	12.22	1.42
09/06	477	483	473	482	+0.84%	2,451,600	1280億6190万	+6.87%	12.38	1.43
09/05	483	488	477	478	-0.62%	4,911,300	1269億9915万	+6.7%	12.27	1.42
09/02	480	483	476	481	0%	2,859,600	1277億9621万	+7.85%	12.35	1.43
09/01	477	481	473	481	+1.26%	2,150,800	1277億9621万	+8.33%	12.35	1.43
08/31	482	482	473	475	-0.63%	3,251,000	1262億208万	+7.47%	12.2	1.41
08/30	473	483	471	478	+1.7%	5,085,100	1269億9915万	+8.88%	12.27	1.42
08/29	466	472	466	470	+2.17%	3,664,700	1248億7364万	+7.55%	12.07	1.4
08/26	458	463	458	460	-0.65%	2,698,700	1222億1675万	+5.75%	11.81	1.37
08/25	468	468	461	463	-1.28%	3,152,000	1230億1382万	+6.93%	11.89	1.38
08/24	467	472	464	469	+0.86%	2,885,100	1246億795万	+8.82%	12.04	1.39
08/23	471	474	462	465	-1.48%	4,961,700	1235億4519万	+8.39%	11.94	1.38
08/22	464	475	462	472	+2.16%	5,674,300	1254億232万	+10.54%	12.12	1.4
08/19	457	468	454	462	+1.09%	4,096,700	1227億4549万	+8.96%	11.86	1.37
08/18	457	461	455	457	-0.87%	4,479,600	1214億1708万	+8.29%	11.73	1.36
08/17	461	465	458	461	-0.22%	4,801,600	1224億7981万	+9.76%	11.84	1.37
08/16	465	472	460	462	+2.21%	8,184,600	1227億4549万	+10.53%	11.86	1.37
08/15	452	455	443	452	-0.88%	6,290,000	1200億8867万	+8.92%	11.6	1.34
08/12	451	478	448	456	+9.88%	20,090,300	1211億5140万	+10.68%	11.71	1.36
08/10	414	416	412	415	-0.24%	1,628,400	1102億5840万	+1.47%	10.65	1.23
08/09	416	418	411	416	+0.24%	1,886,900	1105億2408万	+1.96%	10.68	1.24
08/08	407	417	405	415	+3.75%	3,773,700	1102億5840万	+1.72%	10.65	1.23
08/05	403	404	397	400	-1.23%	3,365,200	1062億7316万	-1.48%	10.27	1.19
08/04	395	407	392	405	+2.27%	4,683,400	1076億157万	-0.25%	10.4	1.2
08/03	400	404	394	396	-2.7%	5,242,500	1052億1042万	-2.22%	10.17	1.18
08/02	403	411	402	407	-0.25%	5,964,000	1081億3294万	+0.74%	10.45	1.21
08/01	409	412	401	408	-2.16%	7,536,300	1083億9862万	+1.24%	10.47	1.21
07/29	431	458	406	417	-2.8%	14,732,900	1107億8976万	+3.73%	10.71	1.24
07/28	431	432	426	429	-0.69%	3,318,100	1139億7796万	+6.98%	11.01	1.28
07/27	419	435	416	432	+4.35%	9,728,700	1147億7501万	+8%	11.09	1.28
07/26	417	418	408	414	-1.66%	4,734,200	1099億9272万	+3.76%	10.63	1.23
07/25	417	430	417	421	+1.45%	6,452,000	1118億5250万	+5.51%	10.81	1.25
07/22	412	416	409	415	-0.24%	4,069,600	1102億5840万	+4.27%	10.65	1.23
07/21	418	424	414	416	+0.24%	4,541,000	1105億2254万	+5.05%	10.68	1.24

ケネディクス（4321）の株価チャート

2016/07/21～2016/12/15

株価推移

開示資料

決算

株式

チャート