関西ペイント（4613）の株価チャート

2011/01/20

2010/08/23～2011/01/20

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
2011
01/20	838	838	823	830	-1.54%	1,068,000	-	+3.23%	-	-
01/19	830	843	830	843	+1.93%	752,000	-	+5.24%	-	-
01/18	820	828	815	827	+0.61%	503,000	-	+3.5%	-	-
01/17	820	827	819	822	+0.49%	596,000	-	+3.27%	-	-
01/14	830	830	817	818	-1.56%	921,000	-	+3.02%	-	-
01/13	821	833	821	831	+1.47%	1,721,000	-	+4.92%	-	-
01/12	830	830	816	819	-1.09%	722,000	-	+3.8%	-	-
01/11	820	832	816	828	+0.98%	929,000	-	+5.34%	-	-
01/07	830	832	819	820	-0.49%	934,000	-	+4.73%	-	-
01/06	803	839	802	824	+4.17%	2,143,000	-	+5.51%	-	-
01/05	792	794	779	791	-0.63%	836,000	-	+1.54%	-	-
01/04	792	799	788	796	+1.27%	543,000	-	+2.31%	-	-
2010
12/30	791	792	784	786	-1.63%	441,000	-	+1.16%	-	-
12/29	791	801	790	799	+1.01%	506,000	-	+2.96%	-	-
12/28	786	792	784	791	+0.25%	197,000	-	+2.2%	-	-
12/27	778	793	777	789	+0.9%	422,000	-	+2.07%	-	-
12/24	787	791	781	782	-0.64%	412,000	-	+1.3%	-	-
12/22	792	793	783	787	-0.76%	723,000	-	+2.08%	-	-
12/21	795	797	790	793	-0.13%	613,000	-	+2.99%	-	-
12/20	795	796	789	794	+0.51%	926,000	-	+3.39%	-	-
12/17	798	799	790	790	-0.25%	988,000	-	+3.13%	-	-
12/16	791	797	787	792	+0.25%	1,054,000	-	+3.53%	-	-
12/15	779	791	773	790	+1.41%	1,459,000	-	+3.54%	-	-
12/14	776	780	776	779	+0.65%	550,000	-	+2.23%	-	-
12/13	767	775	765	774	+0.52%	311,000	-	+1.57%	-	-
12/10	780	780	770	770	-0.26%	1,098,000	-	+1.05%	-	-
12/09	769	774	768	772	+0.65%	378,000	-	+1.31%	-	-
12/08	759	767	757	767	+0.92%	560,000	-	+0.66%	-	-
12/07	768	768	755	760	-0.78%	419,000	-	-0.13%	-	-
12/06	765	767	760	766	+0.79%	382,000	-	+0.66%	-	-
12/03	766	769	759	760	0%	367,000	-	0%	-	-
12/02	766	767	758	760	+1.2%	814,000	-	+0.13%	-	-
12/01	758	762	746	751	-1.83%	909,000	-	-1.05%	-	-
11/30	766	780	765	765	-0.39%	925,000	-	+0.79%	-	-
11/29	775	777	764	768	-1.03%	853,000	-	+1.32%	-	-
11/26	770	785	768	776	+1.44%	829,000	-	+2.37%	-	-
11/25	755	773	752	765	+2.27%	649,000	-	+1.06%	-	-
11/24	752	760	745	748	-1.97%	884,000	-	-1.19%	-	-
11/22	767	768	762	763	0%	282,000	-	+0.66%	-	-
11/19	770	772	761	763	-0.52%	634,000	-	+0.53%	-	-
11/18	760	769	755	767	+1.05%	676,000	-	+1.05%	-	-
11/17	746	760	741	759	+0.4%	731,000	-	0%	-	-
11/16	750	760	741	756	+1.61%	1,369,000	-	-0.13%	-	-
11/15	748	751	739	744	-0.13%	469,000	-	-1.59%	-	-
11/12	758	760	745	745	-1.32%	723,000	-	-1.32%	-	-
11/11	742	757	738	755	+2.03%	3,035,000	-	+0.13%	-	-
11/10	781	785	730	740	-5.37%	3,069,000	-	-1.73%	-	-
11/09	766	782	765	782	+0.77%	673,000	-	+4.13%	-	-
11/08	781	781	770	776	-0.64%	604,000	-	+3.74%	-	-
11/05	774	782	774	781	+1.17%	935,000	-	+4.69%	-	-
11/04	771	775	768	772	+1.71%	548,000	-	+3.76%	-	-
11/02	754	765	754	759	+1.34%	554,000	-	+2.29%	-	-
11/01	747	755	744	749	-0.27%	526,000	-	+1.22%	-	-
10/29	745	758	742	751	+0.94%	1,191,000	-	+1.62%	-	-
10/28	738	750	735	744	0%	1,211,000	-	+0.95%	-	-
10/27	749	751	734	744	+0.4%	666,000	-	+1.09%	-	-
10/26	765	765	739	741	-1.59%	824,000	-	+0.68%	-	-
10/25	745	760	745	753	+0.27%	579,000	-	+2.45%	-	-
10/22	750	758	745	751	-0.53%	753,000	-	+2.32%	-	-
10/21	748	765	742	755	-0.13%	721,000	-	+3%	-	-
10/20	762	766	749	756	-2.33%	1,824,000	-	+3.28%	-	-
10/19	772	784	771	774	+0.13%	876,000	-	+5.88%	-	-
10/18	780	780	768	773	-0.9%	902,000	-	+6.04%	-	-
10/15	772	782	763	780	+1.04%	1,189,000	-	+7.44%	-	-
10/14	772	779	764	772	+0.26%	2,196,000	-	+6.63%	-	-
10/13	720	778	719	770	+9.22%	2,912,000	-	+6.5%	-	-
10/12	727	728	702	705	-1.95%	744,000	-	-2.08%	-	-
10/08	732	736	719	719	-1.78%	810,000	-	-0.28%	-	-
10/07	725	735	725	732	+1.1%	504,000	-	+1.67%	-	-
10/06	721	725	716	724	+1.69%	387,000	-	+0.84%	-	-
10/05	696	714	692	712	+1.28%	630,000	-	-0.84%	-	-
10/04	711	718	700	703	-0.99%	500,000	-	-1.95%	-	-
10/01	712	714	702	710	-0.14%	474,000	-	-0.98%	-	-
09/30	738	738	711	711	-3.53%	447,000	-	-0.7%	-	-
09/29	727	741	726	737	+1.52%	635,000	-	+3.08%	-	-
09/28	716	730	714	726	+1.4%	463,000	-	+1.82%	-	-
09/27	713	717	706	716	+1.42%	461,000	-	+0.7%	-	-
09/24	717	719	705	706	-1.81%	564,000	-	-0.56%	-	-
09/22	720	724	716	719	-0.14%	265,000	-	+1.41%	-	-
09/21	736	738	717	720	-1.64%	758,000	-	+1.69%	-	-
09/17	726	737	724	732	+0.97%	360,000	-	+3.68%	-	-
09/16	739	740	720	725	-1.23%	445,000	-	+2.84%	-	-
09/15	723	740	720	734	+1.66%	543,000	-	+4.41%	-	-
09/14	719	724	714	722	+0.14%	477,000	-	+3%	-	-
09/13	728	732	717	721	-0.55%	749,000	-	+2.85%	-	-
09/10	728	736	722	725	+0.42%	874,000	-	+3.28%	-	-
09/09	725	725	718	722	+0.84%	504,000	-	+2.7%	-	-
09/08	728	728	708	716	-2.05%	442,000	-	+1.85%	-	-
09/07	732	733	720	731	-0.14%	412,000	-	+3.84%	-	-
09/06	715	732	712	732	+2.81%	432,000	-	+3.98%	-	-
09/03	705	713	702	712	+0.85%	400,000	-	+1.14%	-	-
09/02	703	706	694	706	+1%	734,000	-	+0.14%	-	-
09/01	698	699	685	699	0%	791,000	-	-0.99%	-	-
08/31	706	708	695	699	-1.27%	874,000	-	-1.27%	-	-
08/30	713	718	705	708	+0.71%	625,000	-	-0.14%	-	-
08/27	691	707	689	703	+0.72%	690,000	-	-0.99%	-	-
08/26	701	704	689	698	+1.45%	1,142,000	-	-1.97%	-	-
08/25	684	689	681	688	+0.73%	1,038,000	-	-3.37%	-	-
08/24	670	684	669	683	+0.59%	656,000	-	-4.34%	-	-
08/23	671	685	669	679	+0.44%	529,000	-	-5.17%	-	-

関西ペイント（4613）の株価チャート

2010/08/23～2011/01/20

株価推移

開示資料

決算

株式

チャート