4321: ケネディクス(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 125,656百万円
単元株式 100
PER/PBR/配当 12.77 / 1.48 / 4(0.85%)
権利/配当落日 16/06/28 / 16/03/28
年初来高/安 514.0(16/03/30) / 350.0(16/02/12)
上場来高/安 818,000.0(05/12/27) / 289.0(14/03/27)
信用買/売 21,427,300 / 3,683,400 (5.82)
株式分割情報
2013/06/26 分割: 1株 -> 100株
2007/06/26 分割: 1株 -> 2株
2004/12/27 分割: 1株 -> 3株

株価時系列データ(日足)
2019/10/11 556.0 558.0 551.0 556.0 1545100
2019/10/10 560.0 561.0 554.0 556.0 516700
2019/10/09 563.0 569.0 562.0 563.0 965400
2019/10/08 572.0 573.0 566.0 570.0 920900
2019/10/07 567.0 572.0 562.0 571.0 1548400
2019/10/04 557.0 568.0 553.0 566.0 1334300
2019/10/03 567.0 569.0 558.0 561.0 1462300
2019/10/02 554.0 571.0 554.0 570.0 2591000
2019/10/01 544.0 558.0 543.0 552.0 882100
2019/09/30 539.0 548.0 535.0 545.0 982600
2019/09/27 551.0 552.0 541.0 544.0 986500
2019/09/26 561.0 564.0 548.0 549.0 1838500
2019/09/25 556.0 559.0 556.0 558.0 541000
2019/09/24 557.0 560.0 555.0 557.0 688100
2019/09/20 560.0 563.0 554.0 559.0 2432600
2019/09/19 563.0 570.0 555.0 556.0 1458700
2019/09/18 565.0 570.0 564.0 567.0 2406200
2019/09/17 555.0 560.0 553.0 558.0 1278800
2019/09/13 550.0 556.0 549.0 553.0 1353400
2019/09/12 549.0 551.0 544.0 548.0 1504100
2019/09/11 540.0 548.0 532.0 545.0 1993000
2019/09/10 547.0 549.0 543.0 544.0 757600
2019/09/09 533.0 547.0 532.0 547.0 1343100
2019/09/06 530.0 535.0 530.0 532.0 1392700
2019/09/05 532.0 536.0 528.0 530.0 1125700
2019/09/04 528.0 530.0 522.0 530.0 1182600
2019/09/03 523.0 529.0 521.0 528.0 1303100
2019/09/02 515.0 520.0 514.0 519.0 804600
2019/08/30 519.0 521.0 512.0 517.0 2449700
2019/08/29 521.0 522.0 511.0 514.0 1898600
2019/08/28 517.0 520.0 511.0 518.0 1302500
2019/08/27 523.0 528.0 520.0 523.0 1654800
2019/08/26 520.0 526.0 515.0 516.0 1006500
2019/08/23 529.0 535.0 524.0 529.0 1399400
2019/08/22 537.0 538.0 521.0 525.0 1147900
2019/08/21 527.0 536.0 526.0 531.0 2162000
2019/08/20 507.0 532.0 504.0 530.0 3020300
2019/08/19 489.0 501.0 488.0 501.0 2062200
2019/08/16 469.0 485.0 469.0 482.0 1806500
2019/08/15 484.0 486.0 466.0 469.0 2102200
2019/08/14 497.0 499.0 480.0 484.0 1584300
2019/08/13 514.0 514.0 487.0 491.0 3837500
2019/08/09 526.0 537.0 520.0 521.0 2165600
2019/08/08 531.0 532.0 514.0 520.0 1970000
2019/08/07 540.0 543.0 535.0 538.0 2210400
2019/08/06 530.0 546.0 529.0 546.0 2313300
2019/08/05 543.0 547.0 535.0 540.0 1280800
2019/08/02 548.0 552.0 541.0 543.0 1107400
2019/08/01 551.0 556.0 550.0 554.0 773600
2019/07/31 561.0 562.0 554.0 555.0 1407100
2019/07/30 563.0 567.0 558.0 562.0 2223100
2019/07/29 569.0 572.0 562.0 563.0 1441900
2019/07/26 567.0 572.0 565.0 569.0 719900
2019/07/25 569.0 572.0 567.0 570.0 1090900
2019/07/24 569.0 574.0 563.0 569.0 1059600
2019/07/23 576.0 582.0 568.0 571.0 1210000
2019/07/22 572.0 577.0 570.0 574.0 740800
2019/07/19 569.0 576.0 567.0 576.0 1223100
2019/07/18 572.0 572.0 567.0 569.0 1131500
2019/07/17 565.0 576.0 562.0 576.0 1077600
2019/07/16 567.0 571.0 561.0 565.0 711900
2019/07/12 579.0 579.0 565.0 566.0 1143300
2019/07/11 569.0 577.0 569.0 575.0 831700
2019/07/10 559.0 570.0 556.0 569.0 1227400