ケネディクス（4321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/02/23

2017/09/27～2018/02/23

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
2018
02/23	695	705	695	701	+1.15%	1,747,600	1680億8528万	+1.15%	13.17	1.76
02/22	701	704	690	693	-1.98%	2,151,500	1661億6705万	-0.14%	13.02	1.74
02/21	710	713	702	707	-0.56%	1,734,500	1695億2396万	+1.87%	13.28	1.78
02/20	699	714	699	711	+2.3%	3,192,200	1704億8308万	+2.3%	13.36	1.79
02/19	683	695	681	695	+2.66%	1,807,300	1666億4661万	0%	13.05	1.75
02/16	667	683	663	677	+2.27%	2,249,900	1623億3058万	-2.73%	12.72	1.7
02/15	661	664	646	662	+0.15%	3,126,500	1587億3389万	-5.16%	12.43	1.67
02/14	664	672	653	661	+0.92%	3,942,100	1584億9411万	-5.57%	12.42	1.66
02/13	669	682	653	655	+0.31%	4,172,300	1570億5544万	-6.56%	12.3	1.65
02/09	647	660	644	653	-2.39%	2,872,200	1565億7588万	-7.11%	12.27	1.64
02/08	666	675	660	669	+0.9%	2,207,800	1604億1235万	-5.11%	12.57	1.68
02/07	680	701	663	663	+1.07%	4,271,300	1589億7367万	-6.09%	12.45	1.67
02/06	676	680	639	656	-5.61%	7,252,100	1572億9522万	-7.21%	12.32	1.65
02/05	690	698	690	695	-1.42%	3,210,800	1666億4661万	-1.97%	13.05	1.75
02/02	700	707	693	705	+1.15%	2,189,200	1690億4440万	-0.7%	13.24	1.77
02/01	703	704	695	697	+0.43%	1,504,900	1671億2617万	-1.83%	13.09	1.75
01/31	702	703	694	694	-1.14%	2,519,300	1664億683万	-2.39%	13.04	1.75
01/30	710	713	693	702	-1.68%	4,555,900	1683億2506万	-1.4%	13.19	1.77
01/29	736	740	713	714	-2.59%	2,545,300	1712億242万	+0.14%	13.41	1.8
01/26	743	747	732	733	-0.95%	1,983,500	1757億5822万	+2.66%	13.77	1.85
01/25	743	752	737	740	-0.27%	4,699,400	1774億3668万	+3.64%	13.9	1.86
01/24	717	743	716	742	+3.78%	5,800,100	1779億1624万	+3.92%	13.94	1.87
01/23	699	720	699	715	+2.73%	3,378,100	1714億4219万	+0.14%	13.43	1.8
01/22	701	704	696	696	-0.71%	2,047,100	1668億8353万	-2.66%	13.48	1.81
01/19	703	711	701	701	-0.57%	1,602,500	1680億8241万	-2.23%	13.57	1.82
01/18	714	714	703	705	-0.42%	2,641,800	1690億4151万	-1.95%	13.65	1.83
01/17	712	714	703	708	-1.26%	2,752,900	1697億6084万	-1.8%	13.71	1.84
01/16	716	721	711	717	0%	2,038,000	1719億1881万	-0.69%	13.88	1.86
01/15	719	721	713	717	-0.28%	2,213,100	1719億1881万	-0.69%	13.88	1.86
01/12	723	726	713	719	-0.42%	2,959,800	1723億9836万	-0.55%	13.92	1.87
01/11	712	729	705	722	+1.4%	3,975,400	1731億1769万	-0.28%	13.98	1.87
01/10	697	713	692	712	+2.01%	4,178,500	1707億1994万	-1.93%	13.79	1.85
01/09	703	706	696	698	+0.43%	3,181,000	1673億6308万	-4.12%	13.52	1.81
01/05	712	713	688	695	-1.84%	5,693,100	1666億4376万	-4.79%	13.46	1.8
01/04	699	708	697	708	+2.61%	2,224,200	1697億6084万	-3.15%	13.71	1.84
2017
12/29	692	700	687	690	-0.29%	2,367,500	1731億7150万	-5.61%	16.41	1.88
12/28	713	715	690	692	-2.95%	4,240,600	1736億7345万	-5.46%	16.46	1.88
12/27	706	716	705	713	+1.28%	1,807,900	1789億4389万	-2.73%	16.95	1.94
12/26	711	715	701	704	-0.98%	3,279,400	1766億8513万	-3.83%	16.74	1.91
12/25	718	727	709	711	-0.97%	2,871,200	1784億4194万	-2.87%	16.91	1.93
12/22	735	736	713	718	-2.31%	3,995,300	1801億9875万	-1.91%	17.07	1.95
12/21	721	735	720	735	+1.66%	2,336,800	1844億6331万	+0.82%	16.69	1.91
12/20	734	735	720	723	-1.5%	2,543,000	1814億5167万	-0.41%	16.42	1.88
12/19	741	741	731	734	-0.54%	1,699,600	1842億1234万	+1.52%	16.67	1.91
12/18	743	743	736	738	+0.54%	1,755,100	1852億1622万	+2.5%	16.76	1.92
12/15	739	741	730	734	-1.48%	2,572,700	1842億1234万	+2.23%	16.67	1.91
12/14	742	748	736	745	+0.27%	2,188,200	1869億7302万	+4.05%	16.92	1.94
12/13	746	755	742	743	-0.54%	1,885,500	1864億7108万	+4.21%	16.88	1.93
12/12	750	750	742	747	+0.13%	1,469,200	1874億7496万	+5.21%	16.97	1.94
12/11	751	752	742	746	-0.4%	2,272,600	1872億2399万	+5.67%	16.94	1.94
12/08	729	750	729	749	+2.88%	3,654,700	1879億7690万	+6.54%	17.01	1.95
12/07	733	738	723	728	0%	3,356,200	1827億652万	+4%	16.54	1.89
12/06	753	753	725	728	-3.45%	4,702,100	1827億652万	+4.45%	16.54	1.89
12/05	737	754	736	754	+1.48%	3,786,500	1892億3175万	+8.65%	17.13	1.96
12/04	757	757	741	743	-1.59%	3,137,900	1864億7108万	+7.68%	16.88	1.93
12/01	770	770	742	755	-1.44%	6,204,700	1894億8272万	+10.06%	17.15	1.96
11/30	741	766	738	766	+2.96%	8,956,200	1922億4340万	+12.48%	17.4	1.99
11/29	730	747	728	744	+2.9%	7,801,000	1867億2205万	+9.9%	16.9	1.93
11/28	711	732	708	723	+1.12%	4,744,000	1814億5167万	+7.43%	16.42	1.88
11/27	718	718	704	715	+0.56%	3,843,600	1794億4390万	+6.72%	16.24	1.86
11/24	709	716	698	711	-0.42%	5,794,700	1784億4002万	+6.6%	16.15	1.85
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

ケネディクス（4321）の株価チャート

2017/09/27～2018/02/23

株価推移

開示資料

決算

株式

チャート