関西ペイント（4613）の株価チャート
2011/01/17～2011/06/13
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 |
| 06/13 | 683 | 698 | 680 | 690 | +0.73% | 1,036,000 | - | -2.13% | - | - |
| 06/10 | 684 | 690 | 678 | 685 | -0.44% | 2,820,000 | - | -2.97% | - | - |
| 06/09 | 690 | 694 | 685 | 688 | -1.85% | 1,500,000 | - | -2.82% | - | - |
| 06/08 | 701 | 703 | 690 | 701 | -0.14% | 1,270,000 | - | -1.41% | - | - |
| 06/07 | 692 | 709 | 681 | 702 | -0.43% | 1,443,000 | - | -1.4% | - | - |
| 06/06 | 705 | 715 | 700 | 705 | -0.84% | 796,000 | - | -0.98% | - | - |
| 06/03 | 710 | 719 | 705 | 711 | -0.28% | 822,000 | - | 0% | - | - |
| 06/02 | 710 | 716 | 702 | 713 | -0.97% | 490,000 | - | +0.56% | - | - |
| 06/01 | 725 | 725 | 716 | 720 | -1.37% | 925,000 | - | +1.69% | - | - |
| 05/31 | 715 | 730 | 711 | 730 | +2.38% | 1,168,000 | - | +3.4% | - | - |
| 05/30 | 706 | 718 | 700 | 713 | +0.28% | 598,000 | - | +1.28% | - | - |
| 05/27 | 706 | 718 | 700 | 711 | +0.85% | 655,000 | - | +1.28% | - | - |
| 05/26 | 701 | 712 | 701 | 705 | +0.71% | 562,000 | - | +0.57% | - | - |
| 05/25 | 692 | 702 | 692 | 700 | +1.3% | 666,000 | - | 0% | - | - |
| 05/24 | 697 | 698 | 689 | 691 | -1.99% | 874,000 | - | -1% | - | - |
| 05/23 | 706 | 707 | 697 | 705 | 0% | 573,000 | - | +1% | - | - |
| 05/20 | 710 | 717 | 705 | 705 | -0.7% | 712,000 | - | +1.29% | - | - |
| 05/19 | 703 | 724 | 703 | 710 | +1.14% | 1,473,000 | - | +2.16% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
