関西ペイント（4613）の株価チャート
2014/05/16～2014/10/07
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 | ||||||||||
| 10/07 | 1,543 | 1,552 | 1,531 | 1,538 | -0.84% | 917,000 | 4192億9458万 | -5.53% | 20.07 | 1.54 |
| 10/06 | 1,555 | 1,565 | 1,548 | 1,551 | +0.65% | 659,000 | 4228億3869万 | -5.02% | 20.24 | 1.56 |
| 10/03 | 1,538 | 1,553 | 1,535 | 1,541 | -0.39% | 557,000 | 4201億1245万 | -5.86% | 20.11 | 1.55 |
| 10/02 | 1,583 | 1,587 | 1,545 | 1,547 | -3.91% | 534,000 | 4217億4819万 | -5.84% | 20.19 | 1.55 |
| 10/01 | 1,636 | 1,643 | 1,609 | 1,610 | -1.71% | 435,000 | 4389億2346万 | -2.25% | 21.01 | 1.62 |
| 09/30 | 1,648 | 1,648 | 1,621 | 1,638 | -0.67% | 497,000 | 4465億5691万 | -0.61% | 21.38 | 1.65 |
| 09/29 | 1,664 | 1,669 | 1,640 | 1,649 | -0.18% | 864,000 | 4495億5577万 | +0.06% | 21.52 | 1.66 |
| 09/26 | 1,650 | 1,666 | 1,636 | 1,652 | -0.36% | 480,000 | 4503億7364万 | +0.24% | 21.56 | 1.66 |
| 09/25 | 1,632 | 1,658 | 1,625 | 1,658 | +2.35% | 542,000 | 4520億938万 | +0.67% | 21.64 | 1.67 |
| 09/24 | 1,621 | 1,634 | 1,610 | 1,620 | -0.55% | 564,000 | 4416億4969万 | -1.52% | 21.15 | 1.63 |
| 09/22 | 1,633 | 1,644 | 1,626 | 1,629 | -0.97% | 625,000 | 4441億330万 | -0.91% | 21.26 | 1.64 |
| 09/19 | 1,620 | 1,646 | 1,615 | 1,645 | +1.54% | 492,000 | 4484億6527万 | +0.12% | 21.47 | 1.65 |
| 09/18 | 1,610 | 1,636 | 1,610 | 1,620 | +1.38% | 535,000 | 4416億4969万 | -1.28% | 21.15 | 1.63 |
| 09/17 | 1,604 | 1,615 | 1,593 | 1,598 | -0.62% | 641,000 | 4356億5198万 | -2.5% | 20.86 | 1.6 |
| 09/16 | 1,604 | 1,617 | 1,584 | 1,608 | +0.25% | 982,000 | 4383億7821万 | -1.77% | 20.99 | 1.61 |
| 09/12 | 1,619 | 1,625 | 1,597 | 1,604 | -1.41% | 1,133,000 | 4372億8772万 | -1.96% | 20.94 | 1.61 |
| 09/11 | 1,639 | 1,640 | 1,611 | 1,627 | -0.37% | 595,000 | 4435億5806万 | -0.37% | 21.24 | 1.63 |
| 09/10 | 1,649 | 1,649 | 1,596 | 1,633 | -1.92% | 1,233,000 | 4451億9379万 | -0.12% | 21.32 | 1.64 |
| 09/09 | 1,680 | 1,680 | 1,664 | 1,665 | -0.06% | 359,000 | 4539億1774万 | +1.71% | 21.73 | 1.67 |
| 09/08 | 1,660 | 1,679 | 1,656 | 1,666 | +0.36% | 372,000 | 4541億9036万 | +1.71% | 21.75 | 1.67 |
| 09/05 | 1,683 | 1,697 | 1,658 | 1,660 | -1.37% | 551,000 | 4525億5462万 | +1.28% | 21.67 | 1.67 |
| 09/04 | 1,700 | 1,700 | 1,672 | 1,683 | -1.17% | 365,000 | 4588億2496万 | +2.5% | 21.97 | 1.69 |
| 09/03 | 1,710 | 1,715 | 1,698 | 1,703 | +0.24% | 468,000 | 4642億7742万 | +3.59% | 22.23 | 1.71 |
| 09/02 | 1,679 | 1,721 | 1,679 | 1,699 | +1.92% | 614,000 | 4631億8693万 | +3.22% | 22.18 | 1.71 |
| 09/01 | 1,651 | 1,670 | 1,651 | 1,667 | +0.91% | 245,000 | 4544億6299万 | +1.15% | 21.76 | 1.67 |
| 08/29 | 1,643 | 1,664 | 1,643 | 1,652 | -0.42% | 512,000 | 4503億7364万 | +0.06% | 21.56 | 1.66 |
| 08/28 | 1,659 | 1,660 | 1,644 | 1,659 | -0.72% | 563,000 | 4522億8200万 | +0.24% | 21.66 | 1.67 |
| 08/27 | 1,642 | 1,674 | 1,635 | 1,671 | +1.03% | 503,000 | 4555億5348万 | +0.78% | 21.81 | 1.68 |
| 08/26 | 1,650 | 1,660 | 1,643 | 1,654 | +0.43% | 375,000 | 4509億1888万 | -0.42% | 21.59 | 1.66 |
| 08/25 | 1,641 | 1,655 | 1,634 | 1,647 | +0.37% | 374,000 | 4490億1052万 | -0.96% | 21.5 | 1.65 |
| 08/22 | 1,654 | 1,660 | 1,636 | 1,641 | -0.18% | 485,000 | 4473億7478万 | -1.5% | 21.42 | 1.65 |
| 08/21 | 1,640 | 1,654 | 1,634 | 1,644 | +1.67% | 411,000 | 4481億9265万 | -1.56% | 21.46 | 1.65 |
| 08/20 | 1,610 | 1,629 | 1,610 | 1,617 | -0.19% | 655,000 | 4408億3182万 | -3.41% | 21.11 | 1.62 |
| 08/19 | 1,620 | 1,634 | 1,614 | 1,620 | +1.38% | 796,000 | 4416億4969万 | -3.51% | 21.15 | 1.63 |
| 08/18 | 1,596 | 1,609 | 1,584 | 1,598 | +0.69% | 442,000 | 4356億5198万 | -5.11% | 20.86 | 1.6 |
| 08/15 | 1,600 | 1,618 | 1,582 | 1,587 | -0.81% | 871,000 | 4326億5312万 | -6.09% | 20.72 | 1.59 |
| 08/14 | 1,564 | 1,601 | 1,564 | 1,600 | +1.91% | 963,000 | 4361億9723万 | -5.66% | 20.88 | 1.61 |
| 08/13 | 1,550 | 1,571 | 1,549 | 1,570 | +0.77% | 900,000 | 4280億1853万 | -7.7% | 20.49 | 1.58 |
| 08/12 | 1,545 | 1,561 | 1,539 | 1,558 | -0.89% | 1,463,000 | 4247億4705万 | -8.78% | 20.34 | 1.56 |
| 08/11 | 1,552 | 1,573 | 1,527 | 1,572 | +2.75% | 1,958,000 | 4285億6378万 | -8.39% | 20.52 | 1.58 |
| 08/08 | 1,663 | 1,666 | 1,455 | 1,530 | -8.77% | 1,951,000 | 4171億1360万 | -11.3% | 19.97 | 1.54 |
| 08/07 | 1,677 | 1,688 | 1,665 | 1,677 | 0% | 470,000 | 4571億8922万 | -3.34% | 21.89 | 1.68 |
| 08/06 | 1,683 | 1,693 | 1,672 | 1,677 | -1% | 442,000 | 4571億8922万 | -3.51% | 21.89 | 1.68 |
| 08/05 | 1,699 | 1,707 | 1,690 | 1,694 | -0.7% | 884,000 | 4618億2381万 | -2.59% | 22.11 | 1.7 |
| 08/04 | 1,714 | 1,718 | 1,705 | 1,706 | -0.47% | 584,000 | 4650億9529万 | -1.9% | 22.27 | 1.71 |
| 08/01 | 1,710 | 1,717 | 1,701 | 1,714 | -1.27% | 794,000 | 4672億7628万 | -1.44% | 22.37 | 1.72 |
| 07/31 | 1,759 | 1,760 | 1,727 | 1,736 | -1.03% | 728,000 | 4732億7399万 | -0.12% | 22.66 | 1.74 |
| 07/30 | 1,764 | 1,764 | 1,739 | 1,754 | -0.57% | 609,000 | 4781億8121万 | +0.98% | 22.9 | 1.76 |
| 07/29 | 1,744 | 1,768 | 1,737 | 1,764 | +1.15% | 398,000 | 4809億744万 | +1.61% | 23.03 | 1.77 |
| 07/28 | 1,740 | 1,750 | 1,734 | 1,744 | +0.29% | 461,000 | 4754億5498万 | +0.58% | 22.76 | 1.75 |
| 07/25 | 1,734 | 1,742 | 1,730 | 1,739 | +0.23% | 537,000 | 4740億9186万 | +0.35% | 22.7 | 1.75 |
| 07/24 | 1,741 | 1,748 | 1,726 | 1,735 | 0% | 622,000 | 4730億137万 | +0.23% | 22.65 | 1.74 |
| 07/23 | 1,735 | 1,740 | 1,725 | 1,735 | +0.58% | 724,000 | 4730億137万 | +0.35% | 22.65 | 1.74 |
| 07/22 | 1,719 | 1,734 | 1,709 | 1,725 | +0.41% | 859,000 | 4702億7514万 | +0.06% | 22.52 | 1.73 |
| 07/18 | 1,722 | 1,722 | 1,707 | 1,718 | -1.04% | 335,000 | 4683億6677万 | -0.12% | 22.43 | 1.73 |
| 07/17 | 1,750 | 1,753 | 1,731 | 1,736 | -0.97% | 434,000 | 4732億7399万 | +1.17% | 22.66 | 1.74 |
| 07/16 | 1,735 | 1,761 | 1,725 | 1,753 | +0.63% | 562,000 | 4779億859万 | +2.39% | 22.88 | 1.76 |
| 07/15 | 1,742 | 1,747 | 1,735 | 1,742 | -0.17% | 603,000 | 4749億973万 | +2.11% | 22.74 | 1.75 |
| 07/14 | 1,730 | 1,748 | 1,723 | 1,745 | +0.81% | 442,000 | 4757億2760万 | +2.65% | 22.78 | 1.75 |
| 07/11 | 1,727 | 1,743 | 1,707 | 1,731 | -0.97% | 1,067,000 | 4719億1088万 | +2.12% | 22.59 | 1.74 |
| 07/10 | 1,734 | 1,773 | 1,725 | 1,748 | +1.51% | 1,214,000 | 4765億4547万 | +3.43% | 22.82 | 1.76 |
| 07/09 | 1,722 | 1,728 | 1,705 | 1,722 | -0.75% | 773,000 | 4694億5727万 | +2.2% | 22.48 | 1.73 |
| 07/08 | 1,747 | 1,759 | 1,721 | 1,735 | -2.14% | 1,235,000 | 4730億137万 | +3.27% | 22.65 | 1.74 |
| 07/07 | 1,782 | 1,793 | 1,770 | 1,773 | -1.72% | 445,000 | 4833億6105万 | +5.91% | 23.14 | 1.78 |
| 07/04 | 1,779 | 1,813 | 1,778 | 1,804 | +2.21% | 752,000 | 4918億1237万 | +8.15% | 23.55 | 1.81 |
| 07/03 | 1,768 | 1,780 | 1,750 | 1,765 | +1.09% | 888,000 | 4811億8007万 | +6.33% | 23.04 | 1.77 |
| 07/02 | 1,761 | 1,761 | 1,732 | 1,746 | +1.45% | 602,000 | 4760億22万 | +5.69% | 22.79 | 1.75 |
| 07/01 | 1,701 | 1,726 | 1,700 | 1,721 | +1.65% | 492,000 | 4691億8464万 | +4.62% | 22.46 | 1.73 |
| 06/30 | 1,687 | 1,695 | 1,679 | 1,693 | +0.47% | 614,000 | 4615億5119万 | +3.29% | 22.1 | 1.7 |
| 06/27 | 1,700 | 1,704 | 1,668 | 1,685 | -1.12% | 455,000 | 4593億7020万 | +3.06% | 22 | 1.69 |
| 06/26 | 1,711 | 1,712 | 1,686 | 1,704 | +0.24% | 575,000 | 4645億5005万 | +4.48% | 22.24 | 1.71 |
| 06/25 | 1,726 | 1,726 | 1,700 | 1,700 | -1.51% | 477,000 | 4634億5955万 | +4.62% | 22.19 | 1.71 |
| 06/24 | 1,734 | 1,734 | 1,708 | 1,726 | -0.06% | 805,000 | 4705億4776万 | +6.74% | 22.53 | 1.73 |
| 06/23 | 1,720 | 1,732 | 1,709 | 1,727 | +1.17% | 972,000 | 4708億2038万 | +7.33% | 22.54 | 1.73 |
| 06/20 | 1,708 | 1,717 | 1,695 | 1,707 | +0.41% | 952,000 | 4653億6792万 | +6.69% | 22.28 | 1.71 |
| 06/19 | 1,680 | 1,701 | 1,673 | 1,700 | +1.19% | 977,000 | 4634億5955万 | +6.85% | 22.19 | 1.71 |
| 06/18 | 1,630 | 1,682 | 1,630 | 1,680 | +3.51% | 1,076,000 | 4580億709万 | +6.19% | 21.93 | 1.69 |
| 06/17 | 1,610 | 1,637 | 1,610 | 1,623 | +0.81% | 761,000 | 4424億6756万 | +2.98% | 21.19 | 1.63 |
| 06/16 | 1,634 | 1,634 | 1,600 | 1,610 | -1.53% | 697,000 | 4389億2346万 | +2.42% | 21.02 | 1.62 |
| 06/13 | 1,631 | 1,637 | 1,609 | 1,635 | +0.43% | 1,210,000 | 4457億3904万 | +4.47% | 21.34 | 1.64 |
| 06/12 | 1,603 | 1,630 | 1,592 | 1,628 | +1.62% | 1,025,000 | 4438億3068万 | +4.49% | 21.25 | 1.64 |
| 06/11 | 1,609 | 1,612 | 1,597 | 1,602 | +0.25% | 1,207,000 | 4367億4247万 | +3.29% | 20.91 | 1.61 |
| 06/10 | 1,604 | 1,621 | 1,591 | 1,598 | -0.13% | 1,374,000 | 4356億5198万 | +3.5% | 20.86 | 1.61 |
| 06/09 | 1,620 | 1,621 | 1,586 | 1,600 | -1.05% | 619,000 | 4361億9723万 | +3.9% | 20.89 | 1.61 |
| 06/06 | 1,623 | 1,624 | 1,605 | 1,617 | +0.12% | 537,000 | 4408億3182万 | +5.41% | 21.11 | 1.62 |
| 06/05 | 1,617 | 1,650 | 1,614 | 1,615 | +1.19% | 1,100,000 | 4402億8658万 | +5.76% | 21.08 | 1.62 |
| 06/04 | 1,620 | 1,620 | 1,586 | 1,596 | -0.56% | 766,000 | 4351億673万 | +4.93% | 20.83 | 1.6 |
| 06/03 | 1,628 | 1,628 | 1,601 | 1,605 | -0.37% | 685,000 | 4375億6034万 | +5.94% | 20.95 | 1.61 |
| 06/02 | 1,600 | 1,623 | 1,597 | 1,611 | +0.69% | 1,054,000 | 4391億9608万 | +6.69% | 21.03 | 1.62 |
| 05/30 | 1,580 | 1,607 | 1,565 | 1,600 | +1.85% | 1,378,000 | 4361億9723万 | +6.38% | 20.89 | 1.61 |
| 05/29 | 1,567 | 1,575 | 1,553 | 1,571 | +0.45% | 977,000 | 4282億9115万 | +4.8% | 20.51 | 1.58 |
| 05/28 | 1,575 | 1,583 | 1,563 | 1,564 | -0.45% | 895,000 | 4263億8279万 | +4.55% | 20.42 | 1.57 |
| 05/27 | 1,590 | 1,599 | 1,569 | 1,571 | -1.19% | 776,000 | 4282億9115万 | +5.22% | 20.51 | 1.58 |
| 05/26 | 1,610 | 1,620 | 1,573 | 1,590 | -0.06% | 1,191,000 | 4334億7099万 | +6.85% | 20.76 | 1.6 |
| 05/23 | 1,563 | 1,601 | 1,550 | 1,591 | +2.05% | 2,107,000 | 4337億4362万 | +7.35% | 20.77 | 1.6 |
| 05/22 | 1,519 | 1,577 | 1,509 | 1,559 | +3.59% | 1,764,000 | 4250億1967万 | +5.69% | 20.35 | 1.57 |
| 05/21 | 1,509 | 1,515 | 1,501 | 1,505 | -0.59% | 956,000 | 4102億9802万 | +2.45% | 19.65 | 1.51 |
| 05/20 | 1,510 | 1,518 | 1,491 | 1,514 | +1.07% | 666,000 | 4127億5163万 | +3.34% | 19.76 | 1.52 |
| 05/19 | 1,500 | 1,510 | 1,494 | 1,498 | +0.67% | 921,000 | 4083億8965万 | +2.53% | 19.55 | 1.5 |
| 05/16 | 1,469 | 1,495 | 1,459 | 1,488 | -0.2% | 1,331,000 | 4056億6342万 | +2.13% | 19.42 | 1.49 |
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。
