関西ペイント（4613）の株価チャート

2012/02/17

2011/09/21～2012/02/17

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
02/17	780	784	775	779	+0.13%	1,073,000	-	+6.71%	-	-
02/16	776	785	773	778	+0.26%	1,387,000	-	+7.16%	-	-
02/15	764	783	763	776	+1.84%	985,000	-	+7.48%	-	-
02/14	748	762	748	762	+2.28%	1,015,000	-	+6.13%	-	-
02/13	737	749	733	745	-0.93%	1,640,000	-	+4.2%	-	-
02/10	768	768	746	752	-0.92%	1,199,000	-	+5.62%	-	-
02/09	759	764	755	759	+0.4%	1,114,000	-	+6.9%	-	-
02/08	750	757	749	756	+2.16%	1,345,000	-	+6.78%	-	-
02/07	720	743	720	740	+2.78%	1,186,000	-	+4.96%	-	-
02/06	724	728	719	720	+0.14%	464,000	-	+2.42%	-	-
02/03	720	720	712	719	0%	502,000	-	+2.57%	-	-
02/02	726	726	719	719	+0.28%	375,000	-	+2.86%	-	-
02/01	723	727	716	717	-0.28%	613,000	-	+2.72%	-	-
01/31	715	726	715	719	+0.56%	761,000	-	+3.3%	-	-
01/30	710	719	707	715	+0.28%	583,000	-	+2.88%	-	-
01/27	723	726	711	713	-0.83%	553,000	-	+2.74%	-	-
01/26	721	725	716	719	0%	375,000	-	+3.75%	-	-
01/25	709	722	707	719	+1.41%	418,000	-	+3.9%	-	-
01/24	717	718	705	709	-1.25%	407,000	-	+2.6%	-	-
01/23	723	723	713	718	-0.28%	454,000	-	+3.91%	-	-
01/20	719	723	715	720	+1.41%	491,000	-	+4.2%	-	-
01/19	705	712	705	710	+0.85%	325,000	-	+2.6%	-	-
01/18	700	711	695	704	+1.29%	435,000	-	+1.73%	-	-
01/17	692	695	686	695	+1.16%	471,000	-	+0.29%	-	-
01/16	678	687	674	687	+1.33%	592,000	-	-1.01%	-	-
01/13	675	682	674	678	+0.44%	1,193,000	-	-2.45%	-	-
01/12	684	688	673	675	-2.03%	657,000	-	-3.16%	-	-
01/11	682	690	682	689	+1.47%	538,000	-	-1.57%	-	-
01/10	683	687	676	679	-0.29%	569,000	-	-3.14%	-	-
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%	-	-

関西ペイント（4613）の株価チャート

2011/09/21～2012/02/17

株価推移

開示資料

決算

株式

チャート