関西ペイント（4613）の株価チャート

2011/10/03

2011/05/12～2011/10/03

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
10/03	731	736	719	730	-2.14%	855,000	-	+2.53%	-	-
09/30	753	753	735	746	-0.13%	812,000	2033億7695万	+5.07%	14.53	1.19
09/29	748	749	739	747	+0.54%	752,000	-	+5.66%	-	-
09/28	741	749	737	743	+0.81%	997,000	-	+5.69%	-	-
09/27	734	737	731	737	+2.08%	685,000	-	+5.29%	-	-
09/26	737	737	708	722	-1.1%	1,136,000	-	+3.59%	-	-
09/22	738	738	721	730	-1.48%	642,000	-	+5.04%	-	-
09/21	731	742	725	741	+1.51%	696,000	-	+6.77%	-	-
09/20	735	741	727	730	0%	1,191,000	-	+5.34%	-	-
09/16	707	730	707	730	+3.55%	660,000	-	+5.64%	-	-
09/15	703	710	701	705	+1.73%	535,000	-	+2.17%	-	-
09/14	699	706	691	693	-1.7%	480,000	-	+0.58%	-	-
09/13	697	705	693	705	+1.73%	457,000	-	+2.47%	-	-
09/12	686	695	680	693	-1.98%	701,000	-	+0.87%	-	-
09/09	712	713	700	707	+0.86%	1,092,000	-	+3.06%	-	-
09/08	696	701	690	701	+1.3%	660,000	-	+2.19%	-	-
09/07	685	696	683	692	+1.17%	683,000	-	+0.73%	-	-
09/06	692	692	680	684	-1.16%	617,000	-	-0.58%	-	-
09/05	694	700	689	692	-1.98%	398,000	-	+0.44%	-	-
09/02	713	713	701	706	-0.98%	453,000	-	+2.17%	-	-
09/01	711	715	709	713	+1.28%	569,000	-	+3.18%	-	-
08/31	686	707	684	704	+1.88%	783,000	-	+1.88%	-	-
08/30	689	696	684	691	+1.47%	408,000	-	0%	-	-
08/29	676	691	670	681	+0.29%	575,000	-	-1.59%	-	-
08/26	667	679	667	679	0%	752,000	-	-2.16%	-	-
08/25	675	687	675	679	+2.41%	522,000	-	-2.3%	-	-
08/24	670	676	660	663	+0.3%	746,000	-	-4.74%	-	-
08/23	661	666	659	661	+0.61%	1,136,000	-	-5.44%	-	-
08/22	662	672	655	657	-1.94%	1,228,000	-	-6.28%	-	-
08/19	670	677	667	670	-1.47%	588,000	-	-4.69%	-	-
08/18	696	700	676	680	-3%	802,000	-	-3.68%	-	-
08/17	703	705	694	701	-0.28%	422,000	-	-0.85%	-	-
08/16	701	705	699	703	+1.3%	547,000	-	-0.71%	-	-
08/15	699	700	693	694	+0.73%	414,000	-	-2.12%	-	-
08/12	697	701	685	689	+0.73%	1,167,000	-	-3.09%	-	-
08/11	676	685	671	684	+0.44%	1,775,000	-	-4.07%	-	-
08/10	674	683	663	681	+2.71%	1,936,000	-	-4.76%	-	-
08/09	670	671	654	663	-2.93%	1,756,000	-	-7.53%	-	-
08/08	690	694	681	683	-2.84%	803,000	-	-5.01%	-	-
08/05	685	708	682	703	-1.4%	1,352,000	-	-2.5%	-	-
08/04	717	718	713	713	-0.42%	1,033,000	-	-1.25%	-	-
08/03	716	718	708	716	-1.38%	783,000	-	-0.83%	-	-
08/02	727	731	721	726	-0.27%	856,000	-	+0.55%	-	-
08/01	709	734	709	728	+2.25%	1,062,000	-	+0.97%	-	-
07/29	714	715	707	712	-0.14%	455,000	-	-1.25%	-	-
07/28	710	713	708	713	-0.14%	574,000	-	-0.97%	-	-
07/27	716	716	707	714	0%	425,000	-	-0.83%	-	-
07/26	714	717	713	714	-0.28%	603,000	-	-0.7%	-	-
07/25	716	719	712	716	0%	472,000	-	-0.42%	-	-
07/22	718	720	715	716	+0.56%	375,000	-	-0.28%	-	-
07/21	717	717	708	712	-0.56%	387,000	-	-0.7%	-	-
07/20	721	723	713	716	-0.42%	619,000	-	0%	-	-
07/19	717	722	713	719	-0.28%	600,000	-	+0.42%	-	-
07/15	723	725	715	721	-0.28%	622,000	-	+0.84%	-	-
07/14	718	727	713	723	0%	638,000	-	+1.4%	-	-
07/13	719	725	718	723	-0.28%	766,000	-	+1.54%	-	-
07/12	724	725	717	725	-0.82%	906,000	-	+1.97%	-	-
07/11	734	734	726	731	-0.41%	471,000	-	+2.96%	-	-
07/08	741	742	729	734	-0.54%	528,000	-	+3.53%	-	-
07/07	734	742	731	738	0%	690,000	-	+4.24%	-	-
07/06	721	738	711	738	+2.64%	1,465,000	-	+4.38%	-	-
07/05	721	723	712	719	-0.55%	681,000	-	+1.84%	-	-
07/04	732	732	723	723	+0.14%	558,000	-	+2.26%	-	-
07/01	735	735	719	722	-1.23%	898,000	-	+2.27%	-	-
06/30	730	734	720	731	+0.55%	655,000	1992億8761万	+3.54%	14.24	1.16
06/29	706	727	705	727	+3.27%	1,227,000	-	+3.12%	-	-
06/28	712	712	701	704	-1.4%	1,305,000	-	0%	-	-
06/27	719	719	704	714	-0.83%	749,000	-	+1.56%	-	-
06/24	700	723	700	720	+3.75%	1,775,000	-	+2.42%	-	-
06/23	704	707	693	694	-2.39%	910,000	-	-1.14%	-	-
06/22	703	712	703	711	+2.16%	686,000	-	+1.14%	-	-
06/21	694	696	689	696	+0.43%	554,000	-	-1%	-	-
06/20	690	701	689	693	+0.58%	808,000	-	-1.28%	-	-
06/17	695	695	681	689	-0.14%	734,000	-	-1.85%	-	-
06/16	694	702	690	690	-1.85%	648,000	-	-1.71%	-	-
06/15	711	713	694	703	-0.99%	1,156,000	-	0%	-	-
06/14	690	710	690	710	+2.9%	1,778,000	-	+0.85%	-	-
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%	-	-

関西ペイント（4613）の株価チャート

2011/05/12～2011/10/03

株価推移

開示資料

決算

株式

チャート