関西ペイント（4613）の株価チャート
2013/08/09～2014/01/08
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 |
|---|
| 2014 |
| 01/08 | 1,523 | 1,536 | 1,505 | 1,519 | +0.07% | 730,000 | 4141億1474万 | +2.15% | 18.77 | 1.79 |
| 01/07 | 1,540 | 1,547 | 1,515 | 1,518 | -2.32% | 699,000 | 4138億4212万 | +2.36% | 18.76 | 1.79 |
| 01/06 | 1,565 | 1,578 | 1,535 | 1,554 | -0.06% | 668,000 | 4236億5656万 | +4.93% | 19.2 | 1.83 |
| 2013 |
| 12/30 | 1,557 | 1,558 | 1,540 | 1,555 | +0.65% | 499,000 | 4239億2918万 | +5.42% | 19.22 | 1.83 |
| 12/27 | 1,555 | 1,555 | 1,531 | 1,545 | -0.32% | 313,000 | 4212億295万 | +5.25% | 19.09 | 1.82 |
| 12/26 | 1,500 | 1,552 | 1,485 | 1,550 | +4.59% | 501,000 | 4225億6606万 | +6.02% | 19.15 | 1.83 |
| 12/25 | 1,483 | 1,505 | 1,474 | 1,482 | -1.27% | 684,000 | 4040億2768万 | +1.93% | 18.31 | 1.75 |
| 12/24 | 1,528 | 1,543 | 1,496 | 1,501 | -2.21% | 845,000 | 4092億752万 | +3.52% | 18.55 | 1.77 |
| 12/20 | 1,519 | 1,536 | 1,502 | 1,535 | +0.99% | 938,000 | 4184億7671万 | +6.3% | 18.97 | 1.81 |
| 12/19 | 1,491 | 1,524 | 1,486 | 1,520 | +2.36% | 1,468,000 | 4143億8737万 | +5.78% | 18.78 | 1.79 |
| 12/18 | 1,446 | 1,485 | 1,442 | 1,485 | +1.78% | 966,000 | 4048億4555万 | +3.85% | 18.35 | 1.75 |
| 12/17 | 1,444 | 1,460 | 1,430 | 1,459 | +1.11% | 653,000 | 3977億5735万 | +2.46% | 18.03 | 1.72 |
| 12/16 | 1,448 | 1,455 | 1,434 | 1,443 | -0.28% | 586,000 | 3933億9537万 | +1.69% | 17.83 | 1.7 |
| 12/13 | 1,429 | 1,456 | 1,416 | 1,447 | +0.77% | 1,087,000 | 3944億8587万 | +2.26% | 17.88 | 1.71 |
| 12/12 | 1,454 | 1,454 | 1,423 | 1,436 | -1.24% | 301,000 | 3914億8701万 | +1.84% | 17.75 | 1.69 |
| 12/11 | 1,458 | 1,463 | 1,435 | 1,454 | -1.16% | 511,000 | 3963億9423万 | +3.56% | 17.97 | 1.72 |
| 12/10 | 1,484 | 1,490 | 1,468 | 1,471 | 0% | 397,000 | 4010億2883万 | +5.22% | 18.18 | 1.74 |
| 12/09 | 1,457 | 1,472 | 1,454 | 1,471 | +1.59% | 535,000 | 4010億2883万 | +5.75% | 18.18 | 1.74 |
| 12/06 | 1,440 | 1,451 | 1,430 | 1,448 | +0.42% | 541,000 | 3947億5849万 | +4.7% | 17.89 | 1.71 |
| 12/05 | 1,460 | 1,460 | 1,437 | 1,442 | -1.5% | 635,000 | 3931億2275万 | +4.64% | 17.82 | 1.7 |
| 12/04 | 1,463 | 1,475 | 1,454 | 1,464 | -1.94% | 923,000 | 3991億2046万 | +6.63% | 18.09 | 1.73 |
| 12/03 | 1,490 | 1,499 | 1,480 | 1,493 | +0.27% | 939,000 | 4070億2654万 | +9.38% | 18.45 | 1.76 |
| 12/02 | 1,478 | 1,496 | 1,473 | 1,489 | +2.69% | 1,759,000 | 4059億3604万 | +9.81% | 18.4 | 1.76 |
| 11/29 | 1,440 | 1,452 | 1,434 | 1,450 | +0.83% | 938,000 | 3953億374万 | +7.73% | 17.92 | 1.71 |
| 11/28 | 1,446 | 1,446 | 1,429 | 1,438 | +0.56% | 524,000 | 3920億3226万 | +7.55% | 17.77 | 1.7 |
| 11/27 | 1,451 | 1,454 | 1,415 | 1,430 | -2.26% | 939,000 | 3898億5127万 | +7.6% | 17.67 | 1.69 |
| 11/26 | 1,408 | 1,473 | 1,408 | 1,463 | +3.91% | 2,299,000 | 3988億4784万 | +10.58% | 18.08 | 1.73 |
| 11/25 | 1,400 | 1,408 | 1,387 | 1,408 | +1.51% | 822,000 | 3838億5356万 | +7.07% | 17.4 | 1.66 |
| 11/22 | 1,391 | 1,392 | 1,376 | 1,387 | +0.51% | 725,000 | 3781億2847万 | +5.88% | 17.14 | 1.64 |
| 11/21 | 1,366 | 1,391 | 1,366 | 1,380 | +1.17% | 715,000 | 3762億2011万 | +5.67% | 17.05 | 1.63 |
| 11/20 | 1,375 | 1,388 | 1,359 | 1,364 | +0.29% | 664,000 | 3718億5814万 | +4.84% | 16.86 | 1.61 |
| 11/19 | 1,360 | 1,368 | 1,350 | 1,360 | 0% | 261,000 | 3707億6764万 | +4.86% | 16.81 | 1.6 |
| 11/18 | 1,367 | 1,367 | 1,347 | 1,360 | -0.15% | 459,000 | 3707億6764万 | +5.1% | 16.81 | 1.6 |
| 11/15 | 1,349 | 1,368 | 1,330 | 1,362 | +1.04% | 841,000 | 3713億1289万 | +5.66% | 16.83 | 1.61 |
| 11/14 | 1,335 | 1,350 | 1,333 | 1,348 | +0.97% | 467,000 | 3674億9616万 | +4.9% | 16.66 | 1.59 |
| 11/13 | 1,339 | 1,343 | 1,321 | 1,335 | -0.3% | 1,066,000 | 3639億5206万 | +4.3% | 16.5 | 1.57 |
| 11/12 | 1,320 | 1,342 | 1,318 | 1,339 | +1.06% | 828,000 | 3650億4255万 | +4.94% | 16.55 | 1.58 |
| 11/11 | 1,298 | 1,328 | 1,292 | 1,325 | +0.23% | 922,000 | 3612億2583万 | +4.08% | 16.37 | 1.56 |
| 11/08 | 1,278 | 1,331 | 1,278 | 1,322 | +1.23% | 1,514,000 | 3604億796万 | +4.09% | 16.34 | 1.56 |
| 11/07 | 1,292 | 1,308 | 1,283 | 1,306 | +1.08% | 1,009,000 | 3560億4599万 | +3% | 16.14 | 1.54 |
| 11/06 | 1,287 | 1,299 | 1,278 | 1,292 | +0.23% | 717,000 | 3522億2926万 | +1.89% | 15.97 | 1.52 |
| 11/05 | 1,300 | 1,310 | 1,277 | 1,289 | +0.31% | 702,000 | 3514億1139万 | +1.66% | 15.93 | 1.52 |
| 11/01 | 1,313 | 1,319 | 1,278 | 1,285 | -2.06% | 649,000 | 3503億2090万 | +1.18% | 15.88 | 1.52 |
| 10/31 | 1,323 | 1,327 | 1,308 | 1,312 | -0.53% | 1,068,000 | 3576億8173万 | +3.14% | 16.21 | 1.55 |
| 10/30 | 1,284 | 1,320 | 1,271 | 1,319 | +3.78% | 2,367,000 | 3595億9009万 | +3.61% | 16.3 | 1.56 |
| 10/29 | 1,250 | 1,273 | 1,248 | 1,271 | -0.08% | 570,000 | 3465億417万 | -0.16% | 15.71 | 1.5 |
| 10/28 | 1,244 | 1,273 | 1,238 | 1,272 | +3.16% | 721,000 | 3467億7679万 | -0.24% | 15.72 | 1.5 |
| 10/25 | 1,236 | 1,248 | 1,232 | 1,233 | -0.24% | 711,000 | 3361億4449万 | -3.37% | 15.24 | 1.45 |
| 10/24 | 1,220 | 1,239 | 1,220 | 1,236 | +1.06% | 605,000 | 3369億6236万 | -3.29% | 15.27 | 1.46 |
| 10/23 | 1,278 | 1,278 | 1,221 | 1,223 | -4.3% | 716,000 | 3334億1825万 | -4.45% | 15.11 | 1.44 |
| 10/22 | 1,278 | 1,282 | 1,275 | 1,278 | +0.08% | 266,000 | 3484億1253万 | -0.23% | 15.79 | 1.51 |
| 10/21 | 1,271 | 1,287 | 1,271 | 1,277 | +0.55% | 539,000 | 3481億3991万 | -0.23% | 15.78 | 1.51 |
| 10/18 | 1,285 | 1,288 | 1,267 | 1,270 | -1.24% | 635,000 | 3462億3155万 | -0.7% | 15.69 | 1.5 |
| 10/17 | 1,279 | 1,290 | 1,279 | 1,286 | +1.74% | 641,000 | 3505億9352万 | +0.7% | 15.89 | 1.52 |
| 10/16 | 1,270 | 1,279 | 1,258 | 1,264 | -0.55% | 579,000 | 3445億9581万 | -0.86% | 15.62 | 1.49 |
| 10/15 | 1,273 | 1,284 | 1,267 | 1,271 | -0.16% | 934,000 | 3465億417万 | -0.08% | 15.71 | 1.5 |
| 10/11 | 1,255 | 1,284 | 1,254 | 1,273 | +2.83% | 991,000 | 3470億4942万 | +0.32% | 15.73 | 1.5 |
| 10/10 | 1,250 | 1,250 | 1,220 | 1,238 | -1.2% | 860,000 | 3375億760万 | -2.29% | 15.3 | 1.46 |
| 10/09 | 1,236 | 1,253 | 1,214 | 1,253 | +0.97% | 930,000 | 3415億9695万 | -0.95% | 15.48 | 1.48 |
| 10/08 | 1,230 | 1,246 | 1,223 | 1,241 | +0.98% | 1,082,000 | 3383億2547万 | -1.59% | 15.34 | 1.46 |
| 10/07 | 1,256 | 1,256 | 1,221 | 1,229 | -2.15% | 506,000 | 3350億5399万 | -2.23% | 15.19 | 1.45 |
| 10/04 | 1,261 | 1,266 | 1,242 | 1,256 | -0.4% | 443,000 | 3424億1482万 | +0.08% | 15.52 | 1.48 |
| 10/03 | 1,270 | 1,282 | 1,251 | 1,261 | +0.32% | 637,000 | 3437億7794万 | +0.72% | 15.58 | 1.49 |
| 10/02 | 1,299 | 1,307 | 1,244 | 1,257 | -4.34% | 1,301,000 | 3426億8745万 | +0.4% | 15.53 | 1.48 |
| 10/01 | 1,302 | 1,316 | 1,296 | 1,314 | +0.92% | 489,000 | 3582億2697万 | +5.12% | 16.24 | 1.55 |
| 09/30 | 1,314 | 1,317 | 1,295 | 1,302 | -1.29% | 418,000 | 3549億5549万 | +4.49% | 16.09 | 1.54 |
| 09/27 | 1,346 | 1,346 | 1,312 | 1,319 | -1.93% | 726,000 | 3595億9009万 | +6.29% | 16.3 | 1.56 |
| 09/26 | 1,320 | 1,345 | 1,305 | 1,345 | +1.43% | 590,000 | 3666億7829万 | +9% | 16.62 | 1.59 |
| 09/25 | 1,331 | 1,331 | 1,309 | 1,326 | -0.38% | 803,000 | 3614億9845万 | +8.07% | 16.39 | 1.56 |
| 09/24 | 1,322 | 1,338 | 1,306 | 1,331 | +1.29% | 756,000 | 3628億6157万 | +8.83% | 16.45 | 1.57 |
| 09/20 | 1,313 | 1,319 | 1,298 | 1,314 | +0.08% | 884,000 | 3582億2697万 | +7.7% | 16.24 | 1.55 |
| 09/19 | 1,283 | 1,314 | 1,267 | 1,313 | +3.06% | 1,468,000 | 3579億5435万 | +7.71% | 16.23 | 1.55 |
| 09/18 | 1,278 | 1,283 | 1,267 | 1,274 | -0.16% | 323,000 | 3473億2204万 | +4.43% | 15.75 | 1.5 |
| 09/17 | 1,263 | 1,286 | 1,263 | 1,276 | +1.75% | 590,000 | 3478億6729万 | +4.42% | 15.77 | 1.51 |
| 09/13 | 1,260 | 1,282 | 1,240 | 1,254 | -0.4% | 930,000 | 3418億6958万 | +2.53% | 15.5 | 1.48 |
| 09/12 | 1,244 | 1,261 | 1,242 | 1,259 | +1.37% | 873,000 | 3432億3269万 | +2.86% | 15.56 | 1.49 |
| 09/11 | 1,238 | 1,247 | 1,235 | 1,242 | +0.65% | 756,000 | 3385億9810万 | +1.47% | 15.35 | 1.47 |
| 09/10 | 1,231 | 1,253 | 1,228 | 1,234 | +0.41% | 844,000 | 3364億1711万 | +0.65% | 15.25 | 1.46 |
| 09/09 | 1,250 | 1,255 | 1,209 | 1,229 | +2.76% | 1,121,000 | 3350億5399万 | -0.16% | 15.19 | 1.45 |
| 09/06 | 1,198 | 1,203 | 1,179 | 1,196 | -0.17% | 720,000 | 3260億5743万 | -3.16% | 14.78 | 1.41 |
| 09/05 | 1,208 | 1,209 | 1,190 | 1,198 | -0.5% | 536,000 | 3266億267万 | -3.46% | 14.81 | 1.41 |
| 09/04 | 1,193 | 1,208 | 1,179 | 1,204 | +0.92% | 681,000 | 3282億3841万 | -3.29% | 14.88 | 1.42 |
| 09/03 | 1,180 | 1,203 | 1,178 | 1,193 | +3.11% | 799,000 | 3252億3956万 | -4.33% | 14.74 | 1.41 |
| 09/02 | 1,145 | 1,183 | 1,138 | 1,157 | +1.31% | 1,258,000 | 3154億2512万 | -7.59% | 14.3 | 1.36 |
| 08/30 | 1,186 | 1,187 | 1,139 | 1,142 | -3.38% | 2,208,000 | 3113億3577万 | -9.15% | 14.11 | 1.35 |
| 08/29 | 1,190 | 1,202 | 1,174 | 1,182 | -0.59% | 1,897,000 | 3222億4070万 | -6.56% | 14.61 | 1.39 |
| 08/28 | 1,184 | 1,208 | 1,180 | 1,189 | -3.96% | 1,488,000 | 3241億4906万 | -6.53% | 14.7 | 1.4 |
| 08/27 | 1,217 | 1,242 | 1,213 | 1,238 | +1.81% | 865,000 | 3375億760万 | -3.21% | 15.3 | 1.46 |
| 08/26 | 1,224 | 1,236 | 1,205 | 1,216 | -0.49% | 329,000 | 3315億989万 | -5.3% | 15.03 | 1.43 |
| 08/23 | 1,196 | 1,230 | 1,190 | 1,222 | +3.3% | 1,007,000 | 3331億4563万 | -5.2% | 15.1 | 1.44 |
| 08/22 | 1,160 | 1,194 | 1,144 | 1,183 | +4.6% | 2,946,000 | 3225億1332万 | -8.51% | 14.62 | 1.4 |
| 08/21 | 1,165 | 1,169 | 1,100 | 1,131 | -3.99% | 5,528,000 | 3083億3691万 | -13% | 13.98 | 1.33 |
| 08/20 | 1,202 | 1,203 | 1,156 | 1,178 | -3.92% | 2,815,000 | 3211億5021万 | -9.94% | 14.56 | 1.39 |
| 08/19 | 1,251 | 1,259 | 1,215 | 1,226 | -2.54% | 1,548,000 | 3342億3612万 | -6.77% | 15.15 | 1.45 |
| 08/16 | 1,279 | 1,283 | 1,251 | 1,258 | -2.1% | 721,000 | 3429億6007万 | -4.62% | 15.55 | 1.48 |
| 08/15 | 1,309 | 1,310 | 1,282 | 1,285 | -2.95% | 311,000 | 3503億2090万 | -2.73% | 15.88 | 1.52 |
| 08/14 | 1,329 | 1,329 | 1,303 | 1,324 | -0.38% | 399,000 | 3609億5320万 | +0.15% | 16.36 | 1.56 |
| 08/13 | 1,301 | 1,330 | 1,295 | 1,329 | +1.68% | 433,000 | 3623億1632万 | +0.45% | 16.43 | 1.57 |
| 08/12 | 1,286 | 1,318 | 1,285 | 1,307 | +2.43% | 522,000 | 3563億1861万 | -1.13% | 16.15 | 1.54 |
| 08/09 | 1,271 | 1,292 | 1,260 | 1,276 | +1.35% | 774,000 | 3478億6729万 | -3.63% | 15.77 | 1.51 |
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。
