関西ペイント（4613）の株価チャート
2014/08/07～2015/01/06
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 |
|---|
| 2015 |
| 01/06 | 1,826 | 1,826 | 1,784 | 1,788 | -3.51% | 715,000 | 4874億5040万 | -6.58% | 23.34 | 1.8 |
| 01/05 | 1,872 | 1,885 | 1,842 | 1,853 | -1.07% | 504,000 | 5051億7091万 | -3.39% | 24.18 | 1.86 |
| 2014 |
| 12/30 | 1,925 | 1,925 | 1,873 | 1,873 | -2.7% | 530,000 | 5106億2338万 | -2.3% | 24.45 | 1.88 |
| 12/29 | 1,929 | 1,937 | 1,899 | 1,925 | +1.85% | 636,000 | 5247億9979万 | +0.52% | 25.13 | 1.93 |
| 12/26 | 1,880 | 1,896 | 1,871 | 1,890 | +0.53% | 470,000 | 5152億5798万 | -1% | 24.67 | 1.9 |
| 12/25 | 1,906 | 1,914 | 1,874 | 1,880 | -1.36% | 280,000 | 5125億3174万 | -1.31% | 24.54 | 1.89 |
| 12/24 | 1,883 | 1,908 | 1,855 | 1,906 | +3.42% | 980,000 | 5196億1995万 | +0.32% | 24.88 | 1.91 |
| 12/22 | 1,876 | 1,880 | 1,834 | 1,843 | -1.02% | 616,000 | 5024億4468万 | -2.59% | 24.06 | 1.85 |
| 12/19 | 1,896 | 1,896 | 1,844 | 1,862 | +0.32% | 1,256,000 | 5076億2452万 | -1.38% | 24.3 | 1.87 |
| 12/18 | 1,872 | 1,885 | 1,851 | 1,856 | +2.32% | 1,131,000 | 5059億8878万 | -1.33% | 24.23 | 1.86 |
| 12/17 | 1,799 | 1,844 | 1,796 | 1,814 | +0.06% | 1,017,000 | 4945億3861万 | -3.15% | 23.68 | 1.82 |
| 12/16 | 1,818 | 1,828 | 1,790 | 1,813 | -2.42% | 1,271,000 | 4942億6598万 | -2.89% | 23.66 | 1.82 |
| 12/15 | 1,890 | 1,906 | 1,853 | 1,858 | -1.85% | 1,259,000 | 5065億3403万 | -0.16% | 24.25 | 1.87 |
| 12/12 | 1,840 | 1,942 | 1,840 | 1,893 | -0.84% | 3,506,000 | 5160億7585万 | +2.1% | 24.71 | 1.9 |
| 12/11 | 1,903 | 1,930 | 1,870 | 1,909 | -2.75% | 2,614,000 | 5204億3782万 | +3.36% | 24.92 | 1.92 |
| 12/10 | 2,054 | 2,056 | 1,961 | 1,963 | -5.08% | 994,000 | 5351億5947万 | +6.68% | 25.62 | 1.97 |
| 12/09 | 2,077 | 2,099 | 2,064 | 2,068 | -1.52% | 670,000 | 5637億8492万 | +13.01% | 26.99 | 2.08 |
| 12/08 | 2,080 | 2,100 | 2,069 | 2,100 | +1.5% | 793,000 | 5725億886万 | +15.7% | 27.41 | 2.11 |
| 12/05 | 1,995 | 2,077 | 1,987 | 2,069 | +3.4% | 768,000 | 5640億5754万 | +15.26% | 27.01 | 2.08 |
| 12/04 | 1,997 | 2,019 | 1,992 | 2,001 | +0.2% | 705,000 | 5455億1916万 | +12.67% | 26.12 | 2.01 |
| 12/03 | 2,000 | 2,070 | 1,991 | 1,997 | +1.32% | 883,000 | 5444億2867万 | +13.59% | 26.07 | 2.01 |
| 12/02 | 1,956 | 1,981 | 1,938 | 1,971 | -0.61% | 1,086,000 | 5373億4046万 | +13.21% | 25.73 | 1.98 |
| 12/01 | 1,898 | 1,990 | 1,898 | 1,983 | +4.87% | 1,198,000 | 5406億1194万 | +15.09% | 25.88 | 1.99 |
| 11/28 | 1,875 | 1,900 | 1,874 | 1,891 | +1.94% | 822,000 | 5155億3060万 | +10.91% | 24.68 | 1.9 |
| 11/27 | 1,868 | 1,882 | 1,848 | 1,855 | -1.38% | 565,000 | 5057億1616万 | +9.7% | 24.21 | 1.86 |
| 11/26 | 1,820 | 1,898 | 1,820 | 1,881 | +2.51% | 1,056,000 | 5128億437万 | +12.16% | 24.55 | 1.89 |
| 11/25 | 1,815 | 1,837 | 1,800 | 1,835 | +1.38% | 658,000 | 5002億6370万 | +10.41% | 23.95 | 1.84 |
| 11/21 | 1,776 | 1,810 | 1,774 | 1,810 | +1.29% | 441,000 | 4934億4811万 | +9.96% | 23.62 | 1.82 |
| 11/20 | 1,800 | 1,805 | 1,779 | 1,787 | +0.45% | 492,000 | 4871億7778万 | +9.56% | 23.32 | 1.79 |
| 11/19 | 1,779 | 1,814 | 1,778 | 1,779 | +0.85% | 805,000 | 4849億9679万 | +9.88% | 23.22 | 1.79 |
| 11/18 | 1,712 | 1,764 | 1,712 | 1,764 | +4.19% | 799,000 | 4809億744万 | +9.84% | 23.02 | 1.77 |
| 11/17 | 1,740 | 1,755 | 1,690 | 1,693 | -3.53% | 771,000 | 4615億5119万 | +6.14% | 22.1 | 1.7 |
| 11/14 | 1,702 | 1,756 | 1,685 | 1,755 | +4.53% | 1,298,000 | 4784億5383万 | +10.59% | 22.91 | 1.76 |
| 11/13 | 1,648 | 1,679 | 1,648 | 1,679 | +1.08% | 584,000 | 4577億3447万 | +6.33% | 21.91 | 1.69 |
| 11/12 | 1,676 | 1,691 | 1,653 | 1,661 | +0.18% | 1,328,000 | 4528億2725万 | +5.59% | 21.68 | 1.67 |
| 11/11 | 1,660 | 1,667 | 1,625 | 1,658 | +0.3% | 1,107,000 | 4520億938万 | +5.74% | 21.64 | 1.67 |
| 11/10 | 1,680 | 1,689 | 1,617 | 1,653 | -2.65% | 1,612,000 | 4506億4626万 | +5.69% | 21.58 | 1.66 |
| 11/07 | 1,700 | 1,703 | 1,680 | 1,698 | -0.41% | 932,000 | 4629億1431万 | +8.85% | 22.16 | 1.71 |
| 11/06 | 1,740 | 1,748 | 1,704 | 1,705 | -2.29% | 1,053,000 | 4648億2267万 | +9.58% | 22.25 | 1.71 |
| 11/05 | 1,717 | 1,747 | 1,711 | 1,745 | +1.51% | 899,000 | 4757億2760万 | +12.36% | 22.78 | 1.75 |
| 11/04 | 1,800 | 1,809 | 1,715 | 1,719 | +2.26% | 1,240,000 | 4686億3940万 | +10.9% | 22.44 | 1.73 |
| 10/31 | 1,604 | 1,690 | 1,604 | 1,681 | +5.06% | 1,412,000 | 4582億7971万 | +8.66% | 21.94 | 1.69 |
| 10/30 | 1,586 | 1,610 | 1,586 | 1,600 | +0.57% | 698,000 | 4361億9723万 | +3.49% | 20.88 | 1.61 |
| 10/29 | 1,573 | 1,597 | 1,572 | 1,591 | +1.4% | 577,000 | 4337億4362万 | +2.84% | 20.77 | 1.6 |
| 10/28 | 1,565 | 1,577 | 1,553 | 1,569 | +0.84% | 852,000 | 4277億4591万 | +1.36% | 20.48 | 1.58 |
| 10/27 | 1,553 | 1,566 | 1,549 | 1,556 | +1.3% | 800,000 | 4242億180万 | +0.32% | 20.31 | 1.56 |
| 10/24 | 1,546 | 1,555 | 1,533 | 1,536 | 0% | 851,000 | 4187億4934万 | -1.16% | 20.05 | 1.54 |
| 10/23 | 1,533 | 1,547 | 1,526 | 1,536 | +0.13% | 707,000 | 4187億4934万 | -1.29% | 20.05 | 1.54 |
| 10/22 | 1,529 | 1,542 | 1,519 | 1,534 | +1.66% | 889,000 | 4182億409万 | -1.6% | 20.02 | 1.54 |
| 10/21 | 1,521 | 1,540 | 1,501 | 1,509 | +0.13% | 1,461,000 | 4113億8851万 | -3.39% | 19.7 | 1.52 |
| 10/20 | 1,456 | 1,508 | 1,445 | 1,507 | +6.65% | 1,499,000 | 4108億4326万 | -3.83% | 19.67 | 1.51 |
| 10/17 | 1,447 | 1,457 | 1,412 | 1,413 | -2.95% | 759,000 | 3852億1668万 | -10.11% | 18.44 | 1.42 |
| 10/16 | 1,442 | 1,466 | 1,442 | 1,456 | -2.22% | 956,000 | 3969億3948万 | -7.96% | 19 | 1.46 |
| 10/15 | 1,440 | 1,492 | 1,438 | 1,489 | +3.26% | 1,743,000 | 4059億3604万 | -6.35% | 19.43 | 1.5 |
| 10/14 | 1,432 | 1,461 | 1,431 | 1,442 | -2.5% | 731,000 | 3931億2275万 | -9.71% | 18.82 | 1.45 |
| 10/10 | 1,466 | 1,480 | 1,453 | 1,479 | -1.53% | 725,000 | 4032億981万 | -7.97% | 19.3 | 1.49 |
| 10/09 | 1,532 | 1,535 | 1,495 | 1,502 | -2.78% | 888,000 | 4094億8015万 | -7.05% | 19.6 | 1.51 |
| 10/08 | 1,510 | 1,550 | 1,508 | 1,545 | +0.46% | 1,231,000 | 4212億295万 | -4.86% | 20.17 | 1.55 |
| 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 |
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。
