ケネディクス（4321）の株価チャート

2017/11/22

2017/06/29～2017/11/22

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
11/22	707	730	704	714	+2.15%	8,082,300	1791億9293万	+7.37%	16.22	1.85
11/21	703	705	690	699	-0.14%	4,060,400	1754億2747万	+5.43%	15.88	1.82
11/20	704	719	696	700	+0.43%	7,693,300	1756億7844万	+5.74%	15.9	1.82
11/17	673	697	670	697	+5.77%	8,883,900	1749億2553万	+5.45%	15.83	1.81
11/16	645	661	645	659	+0.92%	2,938,500	1653億8870万	-0.15%	14.97	1.71
11/15	655	657	648	653	-0.91%	5,265,900	1638億8288万	-1.06%	14.83	1.7
11/14	680	692	653	659	-0.15%	9,874,100	1653億8870万	-0.3%	14.97	1.71
11/13	674	677	658	660	-1.64%	3,518,100	1656億3967万	-0.15%	14.99	1.71
11/10	676	684	662	671	-2.04%	5,537,700	1684億33万	+1.67%	15.24	1.74
11/09	679	706	674	685	+2.09%	11,601,500	1719億1390万	+3.95%	15.56	1.78
11/08	665	672	663	671	+0.75%	2,094,400	1684億33万	+2.13%	15.24	1.74
11/07	663	668	663	666	+0.15%	2,358,900	1671億4548万	+1.68%	15.13	1.73
11/06	669	670	661	665	-0.3%	2,773,000	1668億9451万	+1.68%	15.1	1.73
11/02	666	673	661	667	+0.3%	3,109,500	1673億9645万	+2.3%	15.15	1.73
11/01	666	668	658	665	+0.61%	3,538,900	1668億9451万	+2.31%	15.1	1.73
10/31	645	663	644	661	+2.48%	5,562,000	1658億9064万	+2.01%	15.01	1.72
10/30	658	659	645	645	-0.92%	2,616,900	1618億7513万	-0.15%	14.65	1.68
10/27	646	653	644	651	+1.88%	2,640,500	1633億8094万	+1.09%	14.79	1.69
10/26	637	643	635	639	-0.47%	3,889,700	1603億6931万	-0.31%	14.51	1.66
10/25	650	650	639	642	-1.53%	5,717,400	1611億2222万	+0.47%	14.58	1.67
10/24	648	657	648	652	+0.15%	2,976,200	1636億3191万	+2.52%	14.81	1.69
10/23	659	664	648	651	0%	3,175,600	1633億7880万	+3.01%	14.79	1.69
10/20	648	654	645	651	-0.31%	2,460,000	1633億7880万	+3.5%	14.79	1.69
10/19	655	657	649	653	0%	2,499,400	1638億8073万	+4.48%	14.83	1.7
10/18	657	659	631	653	-0.91%	5,566,500	1638億8073万	+5.32%	14.83	1.7
10/17	673	674	649	659	-2.51%	7,050,400	1653億8652万	+6.98%	14.97	1.71
10/16	675	682	674	676	+0.15%	3,383,400	1696億5294万	+10.64%	15.35	1.76
10/13	674	679	664	675	+0.75%	4,445,900	1694億198万	+11.57%	15.33	1.75
10/12	668	676	666	670	+0.6%	3,482,700	1681億4715万	+11.85%	15.22	1.74
10/11	669	673	664	666	-0.3%	3,683,300	1671億4328万	+12.5%	15.13	1.73
10/10	662	671	657	668	+1.83%	5,972,300	1676億4522万	+13.8%	15.17	1.74
10/06	651	660	650	656	+1.23%	5,500,400	1646億3363万	+12.91%	14.9	1.7
10/05	630	652	630	648	+2.37%	6,781,800	1626億2590万	+12.5%	14.72	1.68
10/04	639	640	630	633	-0.94%	4,391,100	1588億6141万	+10.86%	14.38	1.64
10/03	633	640	631	639	+0.95%	4,531,800	1603億6721万	+12.7%	14.51	1.66
10/02	626	634	623	633	+1.28%	3,888,500	1588億6141万	+12.63%	14.38	1.64
09/29	629	639	623	625	+0.16%	6,050,700	1568億5368万	+12.01%	14.2	1.62
09/28	629	635	621	624	-0.48%	5,881,800	1566億272万	+12.43%	14.17	1.62
09/27	610	627	607	627	+2.45%	7,438,400	1573億5561万	+13.59%	14.24	1.63
09/26	615	616	607	612	-0.33%	4,827,500	1535億9113万	+11.68%	13.9	1.59
09/25	589	615	589	614	+4.6%	10,794,200	1540億9306万	+12.45%	13.95	1.6
09/22	578	588	577	587	+1.03%	5,260,300	1473億1698万	+7.9%	13.33	1.52
09/21	583	589	580	581	+0.52%	5,754,100	1458億1002万	+7%	13.2	1.51
09/20	571	583	570	578	+1.4%	4,804,700	1450億5713万	+6.45%	13.13	1.5
09/19	568	572	565	570	+1.24%	2,244,300	1430億4942万	+4.97%	12.95	1.48
09/15	551	565	550	563	+1.62%	2,388,200	1412億9267万	+3.68%	12.79	1.46
09/14	554	555	550	554	+0.36%	1,512,300	1390億3400万	+2.03%	12.58	1.44
09/13	545	552	544	552	+1.47%	3,125,800	1385億3207万	+1.66%	12.54	1.43
09/12	544	548	541	544	+0.74%	3,482,300	1365億2436万	+0.18%	12.36	1.41
09/11	544	545	538	540	+0.37%	3,455,100	1355億2050万	-0.74%	12.27	1.4
09/08	527	542	526	538	+2.48%	5,708,900	1350億1857万	-1.28%	12.22	1.4
09/07	522	528	522	525	+0.96%	1,984,700	1317億5604万	-3.67%	11.92	1.36
09/06	508	522	508	520	+1.36%	2,966,400	1305億122万	-4.94%	11.81	1.35
09/05	520	523	508	513	-1.35%	5,182,500	1287億4448万	-6.56%	11.65	1.33
09/04	527	528	516	520	-1.89%	2,410,000	1305億122万	-5.63%	11.81	1.35
09/01	531	531	526	530	+0.38%	3,149,800	1330億1086万	-4.16%	12.04	1.38
08/31	530	535	528	528	+0.19%	1,777,400	1325億893万	-4.69%	11.99	1.37
08/30	530	531	523	527	+0.38%	3,178,000	1322億5797万	-5.22%	11.97	1.37
08/29	522	527	520	525	-0.57%	4,596,700	1317億5604万	-5.91%	11.92	1.36
08/28	531	533	526	528	-0.75%	2,537,300	1325億893万	-5.71%	11.99	1.37
08/25	543	545	532	532	-1.66%	3,137,200	1335億1279万	-5.17%	12.08	1.38
08/24	546	548	541	541	-0.73%	4,734,300	1357億7146万	-3.57%	12.29	1.41
08/23	549	549	542	545	+0.18%	3,820,900	1367億7532万	-2.68%	12.38	1.42
08/22	557	558	544	544	-1.45%	6,019,300	1365億2436万	-2.86%	12.36	1.41
08/21	565	567	552	552	-1.43%	4,512,600	1385億3207万	-1.25%	12.54	1.43
08/18	562	567	557	560	-1.23%	3,200,900	1405億3978万	+0.36%	12.72	1.45
08/17	575	577	567	567	-1.22%	3,649,700	1422億9653万	+1.8%	12.88	1.47
08/16	578	582	573	574	-0.52%	3,865,800	1440億5327万	+3.24%	13.04	1.49
08/15	574	585	574	577	+1.94%	7,469,600	1448億617万	+4.15%	13.11	1.5
08/14	552	566	547	566	+0.71%	3,803,900	1420億4556万	+2.54%	12.86	1.47
08/10	556	567	556	562	+0.9%	4,098,300	1410億4171万	+2%	12.76	1.46
08/09	567	568	553	557	-2.11%	3,041,300	1397億8689万	+1.27%	12.65	1.45
08/08	563	572	560	569	+1.43%	3,325,100	1427億9845万	+3.64%	12.92	1.48
08/07	561	566	559	561	+0.54%	1,828,600	1407億9074万	+2.56%	12.74	1.46
08/04	553	558	551	558	+0.54%	1,870,400	1400億3785万	+2.2%	12.67	1.45
08/03	561	561	554	555	-0.89%	2,249,400	1392億8496万	+1.83%	12.61	1.44
08/02	568	569	560	560	-1.41%	2,517,900	1405億3978万	+2.75%	12.72	1.45
08/01	566	574	565	568	+0.53%	4,086,200	1425億4749万	+4.41%	12.9	1.48
07/31	561	569	558	565	+0.36%	2,576,600	1417億9460万	+4.24%	12.83	1.47
07/28	566	576	563	563	-1.05%	6,071,100	1412億9267万	+4.07%	12.79	1.46
07/27	575	577	568	569	-1.04%	4,387,400	1427億9845万	+5.37%	12.92	1.48
07/26	573	581	569	575	+0.7%	5,260,900	1443億424万	+6.68%	13.06	1.49
07/25	572	577	568	571	+0.18%	4,374,200	1433億38万	+6.13%	12.97	1.48
07/24	553	573	553	570	+3.07%	12,043,700	1430億4942万	+5.95%	12.95	1.48
07/21	541	555	540	553	+2.79%	4,717,900	1387億7485万	+2.98%	12.56	1.44
07/20	534	539	532	538	+1.51%	2,283,500	1350億1061万	0%	12.22	1.4
07/19	525	531	524	530	+0.76%	1,778,600	1330億302万	-1.67%	12.04	1.38
07/18	531	533	525	526	-1.13%	1,920,400	1319億9922万	-2.59%	11.95	1.37
07/14	532	534	528	532	0%	1,476,300	1335億492万	-1.85%	12.08	1.38
07/13	535	539	532	532	0%	1,663,300	1335億492万	-2.03%	12.08	1.38
07/12	534	534	529	532	-0.75%	1,613,000	1335億492万	-2.21%	12.08	1.38
07/11	531	537	528	536	+1.32%	2,085,800	1345億871万	-1.65%	12.17	1.39
07/10	530	532	525	529	+0.38%	1,659,000	1327億5207万	-3.11%	12.01	1.37
07/07	528	530	523	527	-1.5%	2,840,200	1322億5017万	-3.83%	11.97	1.37
07/06	533	537	531	535	+0.38%	1,612,100	1342億5776万	-2.55%	12.15	1.39
07/05	531	535	525	533	+0.19%	3,159,700	1337億5587万	-3.09%	12.11	1.38
07/04	536	538	530	532	-0.19%	2,356,300	1335億492万	-3.45%	12.08	1.38
07/03	533	538	530	533	+0.57%	1,821,700	1337億5587万	-3.62%	12.11	1.38
06/30	541	543	530	530	-2.39%	3,015,200	1330億302万	-4.33%	12.04	1.38
06/29	534	546	530	543	+2.07%	2,857,600	1362億6536万	-2.51%	12.33	1.41

ケネディクス（4321）の株価チャート

2017/06/29～2017/11/22

株価推移

開示資料

決算

株式

チャート