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

2018/10/22

2018/05/30～2018/10/22

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
2018
10/22	602	609	600	605	-0.17%	847,600	1450億9733万	-4.12%	10.95	1.47
10/19	599	606	596	606	+0.17%	1,446,900	1453億3716万	-4.27%	10.97	1.47
10/18	605	613	602	605	+0.33%	1,844,800	1450億9733万	-4.57%	10.95	1.47
10/17	596	604	593	603	+2.9%	1,480,900	1446億1767万	-5.19%	10.92	1.46
10/16	578	587	574	586	+0.51%	2,244,000	1405億4055万	-8.15%	10.61	1.42
10/15	595	597	583	583	-1.85%	1,574,100	1398億2106万	-9.05%	10.55	1.41
10/12	586	595	583	594	+0.51%	1,955,300	1424億5919万	-7.91%	10.75	1.44
10/11	597	605	588	591	-4.98%	3,008,200	1417億3970万	-9.08%	10.7	1.43
10/10	619	624	614	622	+0.97%	931,800	1491億7444万	-5.04%	11.26	1.51
10/09	623	624	613	616	-1.6%	1,743,900	1477億3546万	-6.53%	11.15	1.49
10/05	626	629	616	626	-0.48%	1,828,800	1501億3376万	-5.58%	11.33	1.52
10/04	631	635	624	629	+0.16%	1,262,100	1508億5325万	-5.41%	11.39	1.53
10/03	640	641	628	628	-2.18%	1,654,900	1506億1342万	-5.85%	11.37	1.52
10/02	649	652	641	642	-1.08%	1,738,100	1539億7105万	-4.04%	11.62	1.56
10/01	649	654	648	649	0%	1,015,400	1556億4986万	-3.28%	11.75	1.57
09/28	652	655	646	649	+0.62%	1,513,000	1556億4986万	-3.28%	11.75	1.57
09/27	671	674	645	645	-3.3%	1,920,500	1546億9054万	-4.02%	11.68	1.56
09/26	676	683	666	667	-1.77%	1,163,300	1599億6681万	-0.89%	12.07	1.62
09/25	679	682	673	679	-0.15%	994,700	1628億4477万	+0.74%	12.29	1.65
09/21	666	681	665	680	+2.1%	1,361,300	1630億8460万	+1.04%	12.31	1.65
09/20	666	671	659	666	+0.3%	1,340,300	1597億2258万	-1.04%	12.27	1.65
09/19	675	677	663	664	-0.6%	1,602,500	1592億4293万	-1.48%	12.24	1.64
09/18	652	668	652	668	+3.57%	2,016,900	1602億223万	-1.04%	12.31	1.65
09/14	640	650	639	645	+1.1%	1,660,300	1546億8628万	-4.59%	11.89	1.59
09/13	631	640	631	638	0%	1,422,600	1530億752万	-5.48%	11.76	1.58
09/12	638	645	635	638	-0.47%	2,020,300	1530億752万	-5.48%	11.76	1.58
09/11	647	650	637	641	-0.93%	1,358,400	1537億2699万	-5.18%	11.81	1.58
09/10	646	652	638	647	-0.15%	2,006,400	1551億6593万	-4.15%	11.92	1.6
09/07	663	666	643	648	-2.56%	2,410,200	1554億575万	-4%	11.94	1.6
09/06	695	695	665	665	-5%	4,230,400	1594億8276万	-1.34%	12.26	1.64
09/05	711	714	700	700	-1.82%	2,334,100	1678億7659万	+4.01%	12.9	1.73
09/04	710	717	706	713	+0.14%	1,268,700	1709億9429万	+6.26%	13.14	1.76
09/03	715	717	708	712	-0.42%	1,290,500	1707億5447万	+6.59%	13.12	1.76
08/31	713	723	711	715	0%	2,063,600	1714億7394万	+7.36%	13.18	1.77
08/30	691	719	691	715	+4.53%	5,385,600	1714億7394万	+7.84%	13.18	1.77
08/29	681	685	676	684	+0.15%	1,559,100	1640億3941万	+3.64%	12.61	1.69
08/28	682	687	677	683	0%	1,191,500	1637億9958万	+3.8%	12.59	1.69
08/27	680	689	680	683	+0.89%	1,427,300	1637億9958万	+4.12%	12.59	1.69
08/24	667	677	667	677	+1.8%	1,115,500	1623億6064万	+3.52%	12.48	1.67
08/23	663	669	660	665	-0.3%	1,447,700	1594億8276万	+1.84%	12.26	1.64
08/22	668	675	664	667	-1.04%	1,745,000	1599億6240万	+2.46%	12.29	1.65
08/21	667	680	667	674	+0.3%	1,601,900	1616億3632万	+3.69%	12.42	1.66
08/20	670	678	661	672	+1.05%	2,012,200	1611億5668万	+3.7%	12.38	1.66
08/17	688	688	663	665	-3.2%	2,563,700	1594億7797万	+2.94%	12.26	1.64
08/16	683	689	681	687	+0.15%	2,529,500	1647億5393万	+6.68%	12.66	1.7
08/15	684	695	679	686	+0.59%	3,449,800	1645億1411万	+6.85%	12.64	1.69
08/14	691	692	678	682	-0.87%	5,436,900	1635億5485万	+6.56%	12.57	1.68
08/13	657	691	654	688	+8.01%	9,792,700	1649億9375万	+7.67%	12.68	1.7
08/10	641	643	634	637	-0.93%	1,618,000	1527億6311万	-0.16%	11.74	1.57
08/09	640	647	636	643	+0.63%	1,184,600	1542億200万	+0.63%	11.85	1.59
08/08	638	648	638	639	+0.95%	1,259,400	1532億4274万	0%	11.78	1.58
08/07	636	639	625	633	-0.78%	1,891,900	1518億384万	-1.09%	11.67	1.56
08/06	634	642	633	638	+0.47%	1,479,900	1530億292万	-0.47%	11.76	1.58
08/03	643	644	634	635	-1.24%	1,292,000	1522億8347万	-1.24%	11.7	1.57
08/02	640	648	636	643	+0.31%	1,251,700	1542億200万	-0.16%	11.85	1.59
08/01	641	646	639	641	+0.31%	1,204,500	1537億2237万	-0.47%	11.81	1.58
07/31	644	648	638	639	-2.29%	2,504,300	1532億4274万	-0.93%	11.78	1.58
07/30	647	658	647	654	+0.93%	5,549,500	1568億3999万	+1.24%	12.05	1.62
07/27	644	649	639	648	+0.93%	1,586,300	1554億109万	+0.15%	11.94	1.6
07/26	640	647	639	642	+0.16%	1,680,200	1539億6219万	-1.08%	11.83	1.59
07/25	632	651	630	641	+1.26%	2,900,100	1537億2237万	-1.38%	11.81	1.58
07/24	630	639	629	633	+0.48%	1,233,800	1518億384万	-2.91%	11.67	1.56
07/23	626	634	624	630	-0.32%	1,563,100	1510億8439万	-3.52%	11.61	1.56
07/20	631	633	625	632	+0.32%	1,887,600	1515億6402万	-3.66%	11.65	1.56
07/19	636	640	629	630	-0.94%	1,308,200	1510億8439万	-4.26%	11.61	1.56
07/18	623	636	619	636	+2.25%	1,721,600	1525億2329万	-3.64%	11.72	1.57
07/17	621	625	617	622	-0.64%	2,339,800	1491億6586万	-6.18%	11.46	1.54
07/13	621	628	616	626	+0.81%	1,950,700	1501億2512万	-5.86%	11.54	1.55
07/12	626	626	617	621	-1.58%	2,981,700	1489億2604万	-6.9%	11.44	1.53
07/11	633	641	628	631	-0.63%	2,793,100	1513億2421万	-5.82%	11.63	1.56
07/10	655	660	635	635	-3.05%	2,167,700	1522億8347万	-5.51%	11.7	1.57
07/09	663	665	651	655	-1.8%	2,022,500	1570億7980万	-2.96%	12.07	1.62
07/06	660	674	653	667	+1.37%	2,735,500	1599億5760万	-1.33%	12.29	1.65
07/05	652	664	647	658	0%	2,604,300	1577億9925万	-2.81%	12.13	1.63
07/04	649	664	649	658	+0.92%	2,214,400	1577億9925万	-3.09%	12.13	1.63
07/03	664	665	646	652	-1.36%	1,318,000	1563億6035万	-4.12%	12.02	1.61
07/02	673	682	659	661	-1.93%	1,508,300	1585億1870万	-3.08%	12.18	1.63
06/29	675	675	665	674	+0.3%	1,357,200	1616億3632万	-1.46%	12.42	1.66
06/28	645	676	645	672	+4.19%	2,727,100	1611億5668万	-1.9%	12.38	1.66
06/27	667	669	645	645	-4.02%	2,381,600	1546億8164万	-6.11%	11.89	1.59
06/26	660	674	659	672	+1.05%	1,797,400	1611億5668万	-2.47%	12.38	1.66
06/25	682	684	663	665	-2.21%	1,597,400	1594億7797万	-3.76%	12.26	1.64
06/22	685	688	680	680	-1.16%	1,117,900	1630億7522万	-1.73%	12.53	1.68
06/21	673	691	669	688	+1.78%	1,885,700	1649億6912万	-0.86%	12.92	1.73
06/20	667	676	661	676	+0.9%	2,212,800	1620億9175万	-2.73%	12.7	1.7
06/19	669	674	664	670	-1.03%	2,345,400	1606億5306万	-3.6%	12.59	1.69
06/18	680	682	671	677	-1.17%	1,802,000	1623億3153万	-2.73%	12.72	1.7
06/15	687	691	680	685	-0.72%	1,888,400	1642億4977万	-1.58%	12.87	1.72
06/14	689	691	681	690	-0.58%	1,588,400	1654億4868万	-0.72%	12.96	1.74
06/13	691	705	680	694	+0.29%	3,013,900	1664億780万	0%	13.04	1.75
06/12	685	692	677	692	+1.76%	1,645,900	1659億2824万	0%	13	1.74
06/11	683	684	678	680	-0.87%	1,186,700	1630億5087万	-1.31%	12.77	1.71
06/08	687	692	683	686	-0.58%	1,448,300	1644億8956万	-0.29%	12.89	1.73
06/07	687	690	686	690	+0.44%	1,258,400	1654億4868万	+0.58%	12.96	1.74
06/06	686	690	684	687	-0.29%	1,429,600	1647億2934万	+0.44%	12.9	1.73
06/05	690	691	682	689	0%	1,646,900	1652億890万	+1.03%	12.94	1.73
06/04	694	699	687	689	-0.14%	1,600,400	1652億890万	+1.47%	12.94	1.73
06/01	698	706	690	690	-1.57%	1,614,400	1654億4868万	+2.07%	12.96	1.74
05/31	694	704	694	701	+1.3%	2,140,700	1680億8627万	+4.01%	13.17	1.76
05/30	684	694	681	692	-0.72%	2,102,600	1659億2824万	+3.13%	13	1.74

ケネディクス（4321）の株価チャート

2018/05/30～2018/10/22

株価推移

開示資料

決算

株式

チャート