関西ペイント（4613）の株価チャート

2012/01/06

2011/08/10～2012/01/06

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
2012
01/06	690	690	675	681	-1.59%	817,000	-	-3.13%	-	-
01/05	702	702	691	692	-1.56%	424,000	-	-1.84%	-	-
01/04	700	705	700	703	+2.33%	536,000	-	-0.42%	-	-
2011
12/30	686	693	682	687	+1.33%	353,000	-	-2.69%	-	-
12/29	677	681	669	678	+0.44%	376,000	-	-4.1%	-	-
12/28	678	679	673	675	-0.44%	392,000	-	-4.66%	-	-
12/27	682	683	674	678	-0.59%	393,000	-	-4.51%	-	-
12/26	692	692	681	682	+0.29%	358,000	-	-4.08%	-	-
12/22	690	692	679	680	-1.31%	270,000	-	-4.49%	-	-
12/21	688	692	684	689	+1.17%	523,000	-	-3.37%	-	-
12/20	687	687	678	681	-0.87%	587,000	-	-4.62%	-	-
12/19	690	691	679	687	-0.87%	325,000	-	-4.05%	-	-
12/16	701	702	691	693	-1%	1,135,000	-	-3.35%	-	-
12/15	713	716	700	700	-1.82%	725,000	-	-2.51%	-	-
12/14	717	722	709	713	-1.11%	906,000	-	-0.83%	-	-
12/13	725	726	710	721	-1.9%	1,517,000	-	+0.28%	-	-
12/12	737	737	732	735	+1.8%	662,000	-	+2.08%	-	-
12/09	728	728	717	722	+0.28%	1,143,000	-	+0.42%	-	-
12/08	723	726	716	720	-0.55%	725,000	-	+0.14%	-	-
12/07	724	726	719	724	+0.7%	531,000	-	+0.7%	-	-
12/06	725	727	717	719	-0.96%	629,000	-	-0.14%	-	-
12/05	737	737	724	726	-1.22%	614,000	-	+0.69%	-	-
12/02	739	739	730	735	+0.68%	860,000	-	+1.8%	-	-
12/01	734	735	721	730	+0.69%	835,000	-	+1.25%	-	-
11/30	722	727	714	725	0%	556,000	-	+0.83%	-	-
11/29	714	728	709	725	+1.68%	472,000	-	+0.97%	-	-
11/28	715	720	712	713	+1.13%	444,000	-	-0.56%	-	-
11/25	707	710	702	705	-0.28%	443,000	-	-1.67%	-	-
11/24	719	721	706	707	-1.67%	580,000	-	-1.39%	-	-
11/22	711	730	711	719	-0.14%	667,000	-	+0.28%	-	-
11/21	714	722	713	720	+0.98%	639,000	-	+0.42%	-	-
11/18	696	713	696	713	+1.71%	648,000	-	-0.56%	-	-
11/17	708	708	695	701	-0.99%	943,000	-	-2.37%	-	-
11/16	713	715	705	708	-0.56%	372,000	-	-1.53%	-	-
11/15	722	722	703	712	-1.39%	828,000	-	-1.11%	-	-
11/14	729	731	711	722	+0.14%	923,000	-	+0.14%	-	-
11/11	719	728	716	721	+0.7%	777,000	-	0%	-	-
11/10	702	717	702	716	-0.97%	698,000	-	-0.69%	-	-
11/09	721	725	712	723	+0.42%	661,000	-	+0.28%	-	-
11/08	722	726	717	720	-0.96%	396,000	-	-0.28%	-	-
11/07	724	727	718	727	0%	689,000	-	+0.55%	-	-
11/04	724	732	713	727	+2.11%	640,000	-	+0.41%	-	-
11/02	716	722	707	712	-1.66%	885,000	-	-1.66%	-	-
11/01	742	742	723	724	-2.69%	804,000	-	-0.14%	-	-
10/31	749	762	743	744	-1.72%	645,000	-	+2.62%	-	-
10/28	743	758	741	757	+2.02%	1,640,000	-	+4.41%	-	-
10/27	714	750	714	742	+5.1%	1,930,000	-	+2.49%	-	-
10/26	691	711	686	706	+1.58%	775,000	-	-2.35%	-	-
10/25	703	705	693	695	-0.57%	618,000	-	-4.01%	-	-
10/24	697	704	693	699	+0.43%	438,000	-	-3.59%	-	-
10/21	697	702	694	696	-0.43%	294,000	-	-4%	-	-
10/20	707	707	693	699	-1.55%	478,000	-	-3.59%	-	-
10/19	714	714	704	710	+0.42%	444,000	-	-2.07%	-	-
10/18	717	717	705	707	-2.21%	433,000	-	-2.48%	-	-
10/17	725	730	719	723	+0.7%	565,000	-	-0.14%	-	-
10/14	729	732	717	718	-2.84%	395,000	-	-0.69%	-	-
10/13	738	741	734	739	+1.23%	684,000	-	+2.35%	-	-
10/12	719	734	714	730	+0.27%	659,000	-	+1.39%	-	-
10/11	737	745	727	728	-0.41%	747,000	-	+1.25%	-	-
10/07	737	747	731	731	-0.81%	497,000	-	+1.81%	-	-
10/06	719	737	719	737	+3.08%	450,000	-	+2.79%	-	-
10/05	729	729	712	715	-1.65%	668,000	-	0%	-	-
10/04	722	734	720	727	-0.41%	1,116,000	-	+1.82%	-	-
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%	-	-

関西ペイント（4613）の株価チャート

2011/08/10～2012/01/06

株価推移

開示資料

決算

株式

チャート