関西ペイント（4613）の株価チャート

2011/05/18

2010/12/16～2011/05/18

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
05/18	689	710	689	702	+2.33%	1,174,000	-	+1.3%	-	-
05/17	686	693	682	686	+0.15%	1,220,000	-	-0.87%	-	-
05/16	695	700	682	685	-1.44%	1,514,000	-	-1.01%	-	-
05/13	716	718	694	695	-2.93%	1,385,000	-	+0.43%	-	-
05/12	710	724	708	716	-0.83%	581,000	-	+3.47%	-	-
05/11	736	740	720	722	-0.96%	649,000	-	+4.34%	-	-
05/10	725	735	721	729	+0.55%	1,086,000	-	+5.35%	-	-
05/09	736	737	723	725	-2.16%	1,124,000	-	+4.92%	-	-
05/06	739	747	733	741	-1.07%	1,397,000	-	+7.24%	-	-
05/02	741	751	737	749	+3.17%	2,315,000	-	+8.55%	-	-
04/28	712	726	709	726	+3.71%	2,235,000	-	+5.52%	-	-
04/27	680	710	680	700	+4.01%	2,587,000	-	+1.74%	-	-
04/26	677	678	673	673	-0.3%	1,128,000	-	-2.18%	-	-
04/25	679	679	671	675	-2.03%	1,782,000	-	-2.17%	-	-
04/22	682	698	678	689	+1.77%	2,129,000	-	-0.29%	-	-
04/21	675	683	670	677	+0.45%	873,000	-	-2.03%	-	-
04/20	667	680	667	674	+1.35%	852,000	-	-2.46%	-	-
04/19	669	676	661	665	-1.19%	805,000	-	-3.62%	-	-
04/18	678	684	673	673	-0.74%	944,000	-	-2.46%	-	-
04/15	673	679	671	678	+1.04%	1,156,000	-	-2.02%	-	-
04/14	669	678	662	671	-0.45%	971,000	-	-3.45%	-	-
04/13	660	681	660	674	+1.97%	1,035,000	-	-3.58%	-	-
04/12	660	664	654	661	-1.34%	918,000	-	-5.84%	-	-
04/11	673	678	668	670	-1.18%	553,000	-	-5.1%	-	-
04/08	670	683	670	678	+0.3%	1,103,000	-	-4.51%	-	-
04/07	686	692	672	676	-0.15%	972,000	-	-5.32%	-	-
04/06	683	687	675	677	-0.44%	948,000	-	-5.71%	-	-
04/05	695	695	673	680	-2.58%	1,447,000	-	-5.95%	-	-
04/04	705	709	692	698	-1.55%	1,373,000	-	-3.99%	-	-
04/01	727	727	706	709	-1.66%	1,582,000	-	-2.88%	-	-
03/31	728	728	715	721	-0.83%	889,000	1965億6137万	-1.64%	15.51	1.18
03/30	718	727	713	727	+2.25%	1,167,000	-	-1.22%	-	-
03/29	715	723	705	711	-0.42%	1,081,000	-	-3.79%	-	-
03/28	716	718	706	714	0%	839,000	-	-3.9%	-	-
03/25	720	722	706	714	+1.28%	1,062,000	-	-4.42%	-	-
03/24	717	718	700	705	-0.84%	1,030,000	-	-6.13%	-	-
03/23	727	727	701	711	-0.97%	1,341,000	-	-5.83%	-	-
03/22	719	725	708	718	+3.46%	1,464,000	-	-5.4%	-	-
03/18	682	700	682	694	+0.58%	1,441,000	-	-8.92%	-	-
03/17	663	701	651	690	-0.43%	1,180,000	-	-10.16%	-	-
03/16	667	699	666	693	+10%	2,010,000	-	-10.7%	-	-
03/15	675	679	590	630	-6.67%	2,089,000	-	-19.44%	-	-
03/14	667	709	664	675	-7.79%	1,628,000	-	-14.77%	-	-
03/11	740	745	731	732	-2.14%	1,659,000	-	-8.39%	-	-
03/10	761	763	743	748	-1.84%	1,530,000	-	-6.97%	-	-
03/09	768	771	760	762	+0.79%	808,000	-	-5.69%	-	-
03/08	761	769	753	756	0%	857,000	-	-6.78%	-	-
03/07	765	765	752	756	-2.07%	1,102,000	-	-7.24%	-	-
03/04	784	785	764	772	-0.9%	1,440,000	-	-5.62%	-	-
03/03	778	781	768	779	-0.38%	1,238,000	-	-5.23%	-	-
03/02	795	798	780	782	-2.74%	1,001,000	-	-4.98%	-	-
03/01	789	804	782	804	+3.47%	1,322,000	-	-2.55%	-	-
02/28	775	782	760	777	-0.64%	1,318,000	-	-5.82%	-	-
02/25	776	782	766	782	+0.77%	967,000	-	-5.44%	-	-
02/24	790	791	773	776	-1.77%	652,000	-	-6.39%	-	-
02/23	792	804	788	790	-2.11%	1,147,000	-	-4.93%	-	-
02/22	810	816	805	807	-0.62%	1,034,000	-	-3.12%	-	-
02/21	813	818	809	812	-0.12%	750,000	-	-2.64%	-	-
02/18	816	819	811	813	0%	490,000	-	-2.52%	-	-
02/17	812	814	808	813	+0.99%	949,000	-	-2.52%	-	-
02/16	815	817	803	805	-0.49%	1,561,000	-	-3.59%	-	-
02/15	812	815	805	809	+0.62%	1,031,000	-	-3.23%	-	-
02/14	839	839	797	804	-4.51%	2,678,000	-	-3.83%	-	-
02/10	873	874	837	842	-3.77%	1,781,000	-	+0.6%	-	-
02/09	875	898	868	875	+1.86%	1,644,000	-	+4.79%	-	-
02/08	878	878	859	859	-1.04%	682,000	-	+3.25%	-	-
02/07	869	876	865	868	+1.28%	540,000	-	+4.7%	-	-
02/04	852	864	852	857	+0.35%	389,000	-	+3.75%	-	-
02/03	848	855	843	854	0%	540,000	-	+3.77%	-	-
02/02	850	864	849	854	+2.03%	742,000	-	+4.02%	-	-
02/01	841	842	828	837	-0.71%	580,000	-	+2.32%	-	-
01/31	840	843	827	843	0%	683,000	-	+3.31%	-	-
01/28	850	854	835	843	-2.09%	940,000	-	+3.56%	-	-
01/27	828	863	820	861	+5.77%	2,320,000	-	+6.03%	-	-
01/26	820	823	814	814	-1.33%	557,000	-	+0.62%	-	-
01/25	822	830	812	825	+1.35%	667,000	-	+2.1%	-	-
01/24	810	816	801	814	0%	867,000	-	+0.87%	-	-
01/21	831	834	811	814	-1.93%	1,022,000	-	+1.12%	-	-
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%	-	-

関西ペイント（4613）の株価チャート

2010/12/16～2011/05/18

株価推移

開示資料

決算

株式

チャート