関西ペイント（4613）の株価チャート
2013/12/04～2014/05/07
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 | ||||||||||
| 05/07 | 1,468 | 1,474 | 1,440 | 1,440 | -2.96% | 808,000 | 3925億7750万 | -1.1% | 18.8 | 1.45 |
| 05/02 | 1,472 | 1,484 | 1,461 | 1,484 | +0.75% | 478,000 | 4045億7293万 | +1.92% | 19.37 | 1.49 |
| 05/01 | 1,426 | 1,473 | 1,406 | 1,473 | +2.94% | 911,000 | 4015億7407万 | +1.17% | 19.23 | 1.48 |
| 04/30 | 1,468 | 1,473 | 1,426 | 1,431 | -1.99% | 730,000 | 3901億2389万 | -1.58% | 18.68 | 1.44 |
| 04/28 | 1,449 | 1,460 | 1,431 | 1,460 | -0.07% | 301,000 | 3980億2997万 | +0.48% | 19.06 | 1.47 |
| 04/25 | 1,465 | 1,487 | 1,458 | 1,461 | +0.21% | 577,000 | 3983億259万 | +0.9% | 19.07 | 1.47 |
| 04/24 | 1,477 | 1,485 | 1,447 | 1,458 | -0.82% | 588,000 | 3974億8472万 | +1.11% | 19.03 | 1.46 |
| 04/23 | 1,494 | 1,497 | 1,464 | 1,470 | -1.28% | 1,331,000 | 4007億5620万 | +2.3% | 19.19 | 1.48 |
| 04/22 | 1,487 | 1,498 | 1,487 | 1,489 | +0.27% | 724,000 | 4059億3604万 | +4.05% | 19.44 | 1.5 |
| 04/21 | 1,481 | 1,494 | 1,480 | 1,485 | +0.2% | 476,000 | 4048億4555万 | +4.43% | 19.38 | 1.49 |
| 04/18 | 1,467 | 1,485 | 1,451 | 1,482 | +2.28% | 485,000 | 4040億2768万 | +4.73% | 19.35 | 1.49 |
| 04/17 | 1,450 | 1,463 | 1,445 | 1,449 | +0.56% | 527,000 | 3950億3111万 | +2.84% | 18.91 | 1.46 |
| 04/16 | 1,441 | 1,442 | 1,416 | 1,441 | +1.77% | 694,000 | 3928億5013万 | +2.64% | 18.81 | 1.45 |
| 04/15 | 1,412 | 1,436 | 1,405 | 1,416 | +0.64% | 376,000 | 3860億3455万 | +1% | 18.48 | 1.42 |
| 04/14 | 1,382 | 1,417 | 1,373 | 1,407 | +0.14% | 448,000 | 3835億8094万 | +0.57% | 18.37 | 1.41 |
| 04/11 | 1,397 | 1,422 | 1,381 | 1,405 | -0.99% | 556,000 | 3830億3569万 | +0.64% | 18.34 | 1.41 |
| 04/10 | 1,415 | 1,445 | 1,415 | 1,419 | +0.85% | 551,000 | 3868億5242万 | +1.79% | 18.52 | 1.43 |
| 04/09 | 1,415 | 1,416 | 1,397 | 1,407 | -1.81% | 736,000 | 3835億8094万 | +1.22% | 18.37 | 1.41 |
| 04/08 | 1,458 | 1,458 | 1,433 | 1,433 | -1.85% | 573,000 | 3906億6914万 | +3.32% | 18.71 | 1.44 |
| 04/07 | 1,460 | 1,475 | 1,445 | 1,460 | -1.62% | 876,000 | 3980億2997万 | +5.72% | 19.06 | 1.47 |
| 04/04 | 1,492 | 1,500 | 1,478 | 1,484 | -1.26% | 743,000 | 4045億7293万 | +7.93% | 19.37 | 1.49 |
| 04/03 | 1,484 | 1,511 | 1,457 | 1,503 | +0.67% | 1,841,000 | 4097億5277万 | +9.71% | 19.62 | 1.51 |
| 04/02 | 1,502 | 1,512 | 1,492 | 1,493 | +0.95% | 1,552,000 | 4070億2654万 | +9.38% | 19.49 | 1.5 |
| 04/01 | 1,492 | 1,510 | 1,466 | 1,479 | +0.27% | 1,975,000 | 4032億981万 | +8.75% | 19.31 | 1.49 |
| 03/31 | 1,478 | 1,481 | 1,435 | 1,475 | +2.15% | 1,377,000 | 4021億1932万 | +8.78% | 18.23 | 1.74 |
| 03/28 | 1,459 | 1,475 | 1,432 | 1,444 | -1.37% | 1,628,000 | 3936億6800万 | +6.88% | 17.84 | 1.7 |
| 03/27 | 1,434 | 1,467 | 1,404 | 1,464 | +1.81% | 1,703,000 | 3991億2046万 | +8.77% | 18.09 | 1.73 |
| 03/26 | 1,411 | 1,452 | 1,411 | 1,438 | +3.16% | 1,940,000 | 3920億3226万 | +7.23% | 17.77 | 1.7 |
| 03/25 | 1,368 | 1,408 | 1,368 | 1,394 | +2.8% | 1,347,000 | 3800億3683万 | +4.19% | 17.23 | 1.64 |
| 03/24 | 1,308 | 1,367 | 1,308 | 1,356 | +3.67% | 1,056,000 | 3696億7715万 | +1.5% | 16.76 | 1.6 |
| 03/20 | 1,346 | 1,346 | 1,307 | 1,308 | -1.43% | 1,162,000 | 3565億9123万 | -2.1% | 16.16 | 1.54 |
| 03/19 | 1,324 | 1,341 | 1,311 | 1,327 | +1.38% | 1,018,000 | 3617億7107万 | -0.75% | 16.4 | 1.57 |
| 03/18 | 1,308 | 1,316 | 1,299 | 1,309 | +2.19% | 356,000 | 3568億6386万 | -2.24% | 16.18 | 1.54 |
| 03/17 | 1,299 | 1,304 | 1,270 | 1,281 | -1.46% | 548,000 | 3492億3040万 | -4.4% | 15.83 | 1.51 |
| 03/14 | 1,335 | 1,343 | 1,296 | 1,300 | -2.4% | 1,442,000 | 3544億1025万 | -3.2% | 16.06 | 1.53 |
| 03/13 | 1,333 | 1,339 | 1,328 | 1,332 | -0.37% | 266,000 | 3631億3419万 | -0.89% | 16.46 | 1.57 |
| 03/12 | 1,345 | 1,352 | 1,330 | 1,337 | -2.48% | 568,000 | 3644億9731万 | -0.52% | 16.52 | 1.58 |
| 03/11 | 1,376 | 1,388 | 1,362 | 1,371 | +1.63% | 746,000 | 3737億6650万 | +2.01% | 16.94 | 1.62 |
| 03/10 | 1,342 | 1,355 | 1,331 | 1,349 | +0.45% | 532,000 | 3677億6879万 | +0.22% | 16.67 | 1.59 |
| 03/07 | 1,354 | 1,358 | 1,332 | 1,343 | +0.83% | 373,000 | 3661億3305万 | -0.37% | 16.6 | 1.58 |
| 03/06 | 1,333 | 1,337 | 1,323 | 1,332 | -0.08% | 381,000 | 3631億3419万 | -1.33% | 16.46 | 1.57 |
| 03/05 | 1,342 | 1,356 | 1,331 | 1,333 | +0.68% | 429,000 | 3634億681万 | -1.62% | 16.47 | 1.57 |
| 03/04 | 1,290 | 1,326 | 1,281 | 1,324 | +2.64% | 563,000 | 3609億5320万 | -2.5% | 16.36 | 1.56 |
| 03/03 | 1,320 | 1,320 | 1,277 | 1,290 | -2.27% | 847,000 | 3516億8401万 | -5.22% | 15.94 | 1.52 |
| 02/28 | 1,348 | 1,369 | 1,308 | 1,320 | -2.65% | 1,225,000 | 3598億6271万 | -3.44% | 16.31 | 1.56 |
| 02/27 | 1,350 | 1,371 | 1,348 | 1,356 | -0.22% | 731,000 | 3696億7715万 | -1.31% | 16.76 | 1.6 |
| 02/26 | 1,359 | 1,381 | 1,353 | 1,359 | -1.74% | 890,000 | 3704億9502万 | -1.52% | 16.79 | 1.6 |
| 02/25 | 1,373 | 1,383 | 1,367 | 1,383 | +0.88% | 842,000 | 3770億3798万 | -0.22% | 17.09 | 1.63 |
| 02/24 | 1,373 | 1,378 | 1,352 | 1,371 | +0.66% | 1,564,000 | 3737億6650万 | -1.44% | 16.94 | 1.62 |
| 02/21 | 1,340 | 1,378 | 1,340 | 1,362 | +3.97% | 951,000 | 3713億1289万 | -2.51% | 16.83 | 1.61 |
| 02/20 | 1,338 | 1,360 | 1,308 | 1,310 | -2.02% | 1,116,000 | 3571億3648万 | -6.56% | 16.19 | 1.55 |
| 02/19 | 1,349 | 1,363 | 1,323 | 1,337 | -1.91% | 861,000 | 3644億9731万 | -5.11% | 16.52 | 1.58 |
| 02/18 | 1,340 | 1,369 | 1,335 | 1,363 | +1.72% | 847,000 | 3715億8551万 | -3.67% | 16.84 | 1.61 |
| 02/17 | 1,348 | 1,348 | 1,324 | 1,340 | -0.81% | 572,000 | 3653億1518万 | -5.63% | 16.56 | 1.58 |
| 02/14 | 1,345 | 1,379 | 1,301 | 1,351 | +0.82% | 1,578,000 | 3683億1403万 | -5.26% | 16.69 | 1.59 |
| 02/13 | 1,375 | 1,380 | 1,329 | 1,340 | -2.47% | 958,000 | 3653億1518万 | -6.49% | 16.56 | 1.58 |
| 02/12 | 1,400 | 1,404 | 1,368 | 1,374 | +2.31% | 1,170,000 | 3745億8437万 | -4.58% | 16.98 | 1.62 |
| 02/10 | 1,377 | 1,386 | 1,320 | 1,343 | -0.3% | 1,450,000 | 3661億3305万 | -7.19% | 16.6 | 1.58 |
| 02/07 | 1,349 | 1,355 | 1,335 | 1,347 | +0.15% | 1,046,000 | 3672億2354万 | -7.49% | 16.65 | 1.59 |
| 02/06 | 1,342 | 1,367 | 1,330 | 1,345 | +1.2% | 891,000 | 3666億7829万 | -8.13% | 16.62 | 1.59 |
| 02/05 | 1,341 | 1,353 | 1,310 | 1,329 | -0.67% | 1,024,000 | 3623億1632万 | -9.71% | 16.42 | 1.57 |
| 02/04 | 1,393 | 1,407 | 1,338 | 1,338 | -4.63% | 1,696,000 | 3647億6993万 | -9.47% | 16.53 | 1.58 |
| 02/03 | 1,392 | 1,418 | 1,387 | 1,403 | -0.21% | 535,000 | 3824億9044万 | -5.46% | 17.34 | 1.65 |
| 01/31 | 1,404 | 1,426 | 1,401 | 1,406 | +0.14% | 585,000 | 3833億831万 | -5.64% | 17.37 | 1.66 |
| 01/30 | 1,433 | 1,433 | 1,395 | 1,404 | -3.44% | 503,000 | 3827億6307万 | -6.02% | 17.35 | 1.66 |
| 01/29 | 1,420 | 1,455 | 1,420 | 1,454 | +3.56% | 575,000 | 3963億9423万 | -2.87% | 17.97 | 1.72 |
| 01/28 | 1,395 | 1,423 | 1,391 | 1,404 | +0.5% | 690,000 | 3827億6307万 | -6.28% | 17.35 | 1.66 |
| 01/27 | 1,427 | 1,435 | 1,396 | 1,397 | -3.52% | 946,000 | 3808億5470万 | -6.8% | 17.26 | 1.65 |
| 01/24 | 1,432 | 1,461 | 1,432 | 1,448 | -1.76% | 718,000 | 3947億5849万 | -3.53% | 17.89 | 1.71 |
| 01/23 | 1,503 | 1,506 | 1,472 | 1,474 | -2.51% | 523,000 | 4018億4669万 | -1.8% | 18.21 | 1.74 |
| 01/22 | 1,510 | 1,519 | 1,499 | 1,512 | +0.13% | 294,000 | 4122億638万 | +0.8% | 18.68 | 1.78 |
| 01/21 | 1,527 | 1,528 | 1,508 | 1,510 | -0.07% | 265,000 | 4116億6113万 | +0.8% | 18.66 | 1.78 |
| 01/20 | 1,517 | 1,520 | 1,500 | 1,511 | -0.07% | 529,000 | 4119億3376万 | +0.94% | 18.67 | 1.78 |
| 01/17 | 1,500 | 1,522 | 1,499 | 1,512 | +0.93% | 378,000 | 4122億638万 | +1.2% | 18.68 | 1.78 |
| 01/16 | 1,499 | 1,515 | 1,492 | 1,498 | +0.33% | 450,000 | 4083億8965万 | +0.47% | 18.51 | 1.77 |
| 01/15 | 1,479 | 1,494 | 1,470 | 1,493 | +1.63% | 421,000 | 4070億2654万 | +0.2% | 18.45 | 1.76 |
| 01/14 | 1,472 | 1,481 | 1,430 | 1,469 | -1.54% | 698,000 | 4004億8358万 | -1.41% | 18.15 | 1.73 |
| 01/10 | 1,490 | 1,499 | 1,481 | 1,492 | -0.4% | 633,000 | 4067億5391万 | +0.07% | 18.44 | 1.76 |
| 01/09 | 1,518 | 1,524 | 1,482 | 1,498 | -1.38% | 775,000 | 4083億8965万 | +0.6% | 18.51 | 1.77 |
| 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 |
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。
