ケネディクス（4321）の株価チャート

2017/03/15

2016/10/19～2017/03/15

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
2017
03/15	459	473	459	464	+0.22%	4,747,400	1164億3087万	+4.27%	11.03	1.26
03/14	470	472	460	463	-0.64%	5,398,700	1161億7994万	+4.51%	11	1.26
03/13	454	472	451	466	+3.33%	8,391,400	1169億3272万	+5.67%	11.07	1.27
03/10	450	451	445	451	+0.45%	2,857,900	1131億6879万	+2.73%	10.72	1.23
03/09	455	456	448	449	-1.1%	3,224,900	1126億6694万	+2.51%	10.67	1.22
03/08	449	462	445	454	+4.61%	13,642,600	1139億2158万	+4.13%	10.79	1.23
03/07	438	440	433	434	-1.59%	2,421,100	1089億301万	-0.23%	10.31	1.18
03/06	439	442	437	441	+0.46%	2,921,000	1106億5951万	+1.38%	10.48	1.2
03/03	444	445	438	439	-1.35%	2,068,800	1101億5765万	+1.15%	10.43	1.19
03/02	446	446	441	445	+0.45%	3,368,300	1116億6322万	+2.77%	10.57	1.21
03/01	442	445	439	443	+0.23%	2,873,700	1111億6136万	+2.31%	10.53	1.2
02/28	441	446	441	442	0%	3,069,100	1109億1044万	+2.31%	10.5	1.2
02/27	442	443	439	442	-0.23%	2,865,300	1109億1044万	+2.55%	10.5	1.2
02/24	442	446	442	443	-0.23%	2,212,500	1111億6136万	+2.78%	10.53	1.2
02/23	443	445	441	444	0%	2,310,100	1114億1229万	+3.26%	10.55	1.21
02/22	446	447	443	444	+0.23%	3,624,000	1114億1229万	+3.26%	10.55	1.21
02/21	441	444	438	443	+0.45%	3,853,300	1111億5977万	+3.26%	10.53	1.2
02/20	441	443	438	441	-0.45%	3,047,600	1106億5792万	+3.04%	10.48	1.2
02/17	442	444	442	443	-0.45%	2,212,300	1111億5977万	+3.5%	10.53	1.2
02/16	449	449	441	445	-1.11%	4,519,800	1116億6162万	+3.97%	10.57	1.21
02/15	450	455	449	450	+0.9%	4,534,500	1129億1625万	+5.14%	10.69	1.22
02/14	455	461	446	446	+2.29%	13,294,100	1119億1255万	+4.45%	10.6	1.21
02/13	432	437	430	436	+1.4%	3,038,500	1094億330万	+2.11%	10.36	1.18
02/10	430	431	425	430	+1.42%	2,641,000	1078億9775万	+0.7%	10.22	1.17
02/09	423	426	421	424	+0.71%	2,298,600	1063億9220万	-0.7%	10.07	1.15
02/08	415	423	414	421	+1.45%	2,018,500	1056億3942万	-1.41%	10	1.14
02/07	413	417	412	415	-0.24%	1,974,900	1041億3387万	-2.81%	9.86	1.13
02/06	417	417	411	416	+0.48%	2,686,400	1043億8480万	-2.58%	9.88	1.13
02/03	413	415	406	414	+0.24%	3,159,100	1038億8295万	-3.27%	9.84	1.13
02/02	420	421	412	413	-1.67%	4,033,400	1036億3202万	-3.5%	9.81	1.12
02/01	421	422	419	420	-0.71%	2,650,700	1053億8850万	-2.1%	9.98	1.14
01/31	422	426	421	423	-0.47%	2,125,700	1061億4127万	-1.4%	10.05	1.15
01/30	426	429	423	425	-0.7%	2,365,700	1066億4312万	-0.93%	10.1	1.15
01/27	431	431	425	428	-0.23%	2,027,400	1073億9590万	-0.23%	10.17	1.16
01/26	428	430	426	429	+0.94%	1,571,200	1076億4682万	0%	10.19	1.17
01/25	426	428	423	425	+0.47%	2,172,900	1066億4312万	-0.93%	10.1	1.15
01/24	424	428	420	423	-0.24%	2,341,300	1061億4127万	-1.4%	10.05	1.15
01/23	428	429	421	424	-2.08%	2,985,900	1063億8783万	-1.4%	10.07	1.15
01/20	431	434	427	433	0%	1,897,100	1086億4606万	+0.46%	10.29	1.18
01/19	435	435	429	433	+1.41%	2,212,900	1086億4606万	+0.46%	10.29	1.18
01/18	424	430	423	427	+0.47%	1,699,600	1071億4057万	-1.16%	10.15	1.16
01/17	430	430	423	425	-1.85%	2,786,500	1066億3874万	-1.85%	10.1	1.15
01/16	440	441	431	433	-2.04%	2,047,100	1086億4606万	0%	10.29	1.18
01/13	437	444	436	442	+0.91%	2,635,900	1109億429万	+2.08%	10.5	1.2
01/12	439	439	433	438	-0.9%	2,973,400	1099億63万	+1.39%	10.41	1.19
01/11	444	449	441	442	+0.23%	3,334,200	1109億429万	+2.31%	10.5	1.2
01/10	446	454	438	441	-0.23%	6,601,200	1106億5338万	+2.32%	10.48	1.2
01/06	430	445	429	442	+2.79%	7,121,000	1109億429万	+2.55%	10.5	1.2
01/05	425	431	425	430	+1.42%	3,947,300	1078億9332万	0%	10.22	1.17
01/04	419	425	417	424	+1.92%	2,416,500	1063億8783万	-1.4%	10.07	1.15
2016
12/30	417	420	414	416	-0.48%	3,154,300	1105億2916万	-3.26%	10.85	1.26
12/29	423	423	414	418	-1.18%	3,352,900	1110億6055万	-2.79%	10.9	1.26
12/28	422	425	422	423	-0.47%	1,842,000	1123億8902万	-1.86%	11.03	1.28
12/27	425	426	422	425	-0.23%	2,412,600	1129億2041万	-1.16%	11.08	1.28
12/26	427	432	423	426	+0.71%	2,904,400	1131億8611万	-0.93%	11.11	1.29
12/22	421	423	416	423	+0.48%	3,595,500	1123億8902万	-1.63%	11.03	1.28
12/21	426	429	420	421	-0.94%	2,842,900	1118億5704万	-1.86%	10.36	1.2
12/20	427	429	424	425	-0.7%	2,035,800	1129億1982万	-0.93%	10.46	1.21
12/19	431	433	426	428	-1.15%	2,763,200	1137億1690万	-0.47%	10.54	1.22
12/16	439	440	432	433	-0.46%	2,834,900	1150億4537万	+0.7%	10.66	1.23
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

ケネディクス（4321）の株価チャート

2016/10/19～2017/03/15

株価推移

開示資料

決算

株式

チャート