関西ペイント（4613）の株価チャート
2015/01/05～2015/06/01
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 |
| 06/01 | 2,133 | 2,185 | 2,133 | 2,184 | +1.68% | 721,000 | 5954億922万 | +1.35% | 20.53 | 2.28 |
| 05/29 | 2,173 | 2,187 | 2,134 | 2,148 | -2.05% | 1,244,000 | 5855億9478万 | -0.28% | 20.19 | 2.24 |
| 05/28 | 2,189 | 2,233 | 2,171 | 2,193 | +0.92% | 798,000 | 5978億6283万 | +1.91% | 20.61 | 2.29 |
| 05/27 | 2,152 | 2,175 | 2,120 | 2,173 | +1.73% | 565,000 | 5924億1036万 | +1.16% | 20.42 | 2.27 |
| 05/26 | 2,146 | 2,174 | 2,127 | 2,136 | -0.84% | 589,000 | 5823億2330万 | -0.51% | 20.07 | 2.23 |
| 05/25 | 2,203 | 2,222 | 2,146 | 2,154 | -2.22% | 675,000 | 5872億3052万 | +0.33% | 20.24 | 2.25 |
| 05/22 | 2,250 | 2,265 | 2,193 | 2,203 | -2.09% | 775,000 | 6005億8906万 | +2.51% | 20.7 | 2.3 |
| 05/21 | 2,209 | 2,268 | 2,209 | 2,250 | +2.97% | 589,000 | 6134億235万 | +4.65% | 21.15 | 2.35 |
| 05/20 | 2,225 | 2,225 | 2,167 | 2,185 | -0.82% | 617,000 | 5956億8184万 | +1.72% | 20.53 | 2.28 |
| 05/19 | 2,221 | 2,230 | 2,190 | 2,203 | +0.32% | 694,000 | 6005億8906万 | +2.47% | 20.7 | 2.3 |
| 05/18 | 2,154 | 2,220 | 2,150 | 2,196 | +3.39% | 740,000 | 5986億8070万 | +2.09% | 20.64 | 2.29 |
| 05/15 | 2,091 | 2,133 | 2,091 | 2,124 | +1.68% | 452,000 | 5790億5182万 | -1.3% | 19.96 | 2.22 |
| 05/14 | 2,102 | 2,115 | 2,079 | 2,089 | -0.29% | 599,000 | 5695億1001万 | -3.11% | 19.63 | 2.18 |
| 05/13 | 2,068 | 2,113 | 2,040 | 2,095 | 0% | 758,000 | 5711億4575万 | -3.01% | 19.69 | 2.19 |
| 05/12 | 2,114 | 2,114 | 2,080 | 2,095 | -0.9% | 476,000 | 5711億4575万 | -3.14% | 19.69 | 2.19 |
| 05/11 | 2,139 | 2,140 | 2,089 | 2,114 | +0.09% | 667,000 | 5763億2559万 | -2.36% | 19.87 | 2.21 |
| 05/08 | 2,142 | 2,149 | 2,100 | 2,112 | -0.38% | 521,000 | 5757億8034万 | -2.54% | 19.85 | 2.2 |
| 05/07 | 2,081 | 2,127 | 2,058 | 2,120 | -0.09% | 1,310,000 | 5779億6133万 | -2.35% | 19.92 | 2.21 |
| 05/01 | 2,121 | 2,139 | 2,100 | 2,122 | -0.98% | 442,000 | 5785億657万 | -2.44% | 19.94 | 2.21 |
| 04/30 | 2,149 | 2,174 | 2,125 | 2,143 | -2.55% | 809,000 | 5842億3166万 | -1.61% | 20.14 | 2.24 |
| 04/28 | 2,137 | 2,205 | 2,137 | 2,199 | +2.9% | 732,000 | 5994億9857万 | +0.69% | 20.67 | 2.29 |
| 04/27 | 2,118 | 2,150 | 2,104 | 2,137 | -0.09% | 328,000 | 5825億9592万 | -2.2% | 20.08 | 2.23 |
| 04/24 | 2,150 | 2,160 | 2,138 | 2,139 | -0.88% | 361,000 | 5831億4117万 | -2.33% | 20.1 | 2.23 |
| 04/23 | 2,199 | 2,215 | 2,151 | 2,158 | -1.91% | 350,000 | 5883億2101万 | -1.78% | 20.28 | 2.25 |
| 04/22 | 2,158 | 2,203 | 2,157 | 2,200 | +1.24% | 614,000 | 5997億7119万 | -0.05% | 20.68 | 2.3 |
| 04/21 | 2,086 | 2,178 | 2,086 | 2,173 | +4.17% | 598,000 | 5924億1036万 | -1.5% | 20.42 | 2.27 |
| 04/20 | 2,065 | 2,103 | 2,054 | 2,086 | -0.38% | 522,000 | 5686億9214万 | -5.74% | 19.6 | 2.18 |
| 04/17 | 2,123 | 2,132 | 2,085 | 2,094 | -2.33% | 590,000 | 5708億7312万 | -5.72% | 19.68 | 2.19 |
| 04/16 | 2,159 | 2,165 | 2,112 | 2,144 | -0.37% | 555,000 | 5845億429万 | -3.86% | 20.15 | 2.24 |
| 04/15 | 2,182 | 2,199 | 2,150 | 2,152 | -1.37% | 601,000 | 5866億8527万 | -3.76% | 20.22 | 2.25 |
| 04/14 | 2,230 | 2,260 | 2,174 | 2,182 | -2.11% | 544,000 | 5948億6397万 | -2.59% | 20.51 | 2.28 |
| 04/13 | 2,215 | 2,235 | 2,173 | 2,229 | +0.63% | 541,000 | 6076億7726万 | -0.58% | 20.95 | 2.33 |
| 04/10 | 2,253 | 2,253 | 2,193 | 2,215 | -0.85% | 463,000 | 6038億6054万 | -1.2% | 20.82 | 2.31 |
| 04/09 | 2,242 | 2,252 | 2,221 | 2,234 | +0.22% | 624,000 | 6090億4038万 | -0.49% | 20.99 | 2.33 |
| 04/08 | 2,218 | 2,247 | 2,218 | 2,229 | +0.13% | 512,000 | 6076億7726万 | -0.58% | 20.95 | 2.33 |
| 04/07 | 2,219 | 2,260 | 2,203 | 2,226 | +0.77% | 953,000 | 6068億5939万 | -0.63% | 20.92 | 2.32 |
| 04/06 | 2,205 | 2,219 | 2,170 | 2,209 | +0.36% | 515,000 | 6022億2480万 | -1.3% | 20.76 | 2.31 |
| 04/03 | 2,174 | 2,201 | 2,162 | 2,201 | +1.24% | 404,000 | 6000億4381万 | -1.61% | 20.68 | 2.3 |
| 04/02 | 2,132 | 2,195 | 2,119 | 2,174 | +2.45% | 690,000 | 5926億8298万 | -2.73% | 20.43 | 2.27 |
| 04/01 | 2,166 | 2,168 | 2,109 | 2,122 | -2.84% | 952,000 | 5785億657万 | -5.06% | 19.94 | 2.21 |
| 03/31 | 2,253 | 2,264 | 2,180 | 2,184 | -1.04% | 832,000 | 5954億922万 | -2.33% | 28.51 | 2.19 |
| 03/30 | 2,242 | 2,265 | 2,204 | 2,207 | -0.36% | 549,000 | 6016億7955万 | -1.16% | 28.81 | 2.22 |
| 03/27 | 2,213 | 2,266 | 2,184 | 2,215 | +0.41% | 1,016,000 | 6038億6054万 | -0.63% | 28.91 | 2.22 |
| 03/26 | 2,253 | 2,257 | 2,199 | 2,206 | -2.99% | 837,000 | 6014億693万 | -0.76% | 28.79 | 2.22 |
| 03/25 | 2,234 | 2,275 | 2,226 | 2,274 | +1.79% | 652,000 | 6199億4531万 | +2.52% | 29.68 | 2.28 |
| 03/24 | 2,243 | 2,266 | 2,195 | 2,234 | -1.5% | 793,000 | 6090億4038万 | +1.13% | 29.16 | 2.24 |
| 03/23 | 2,281 | 2,296 | 2,257 | 2,268 | -1.52% | 755,000 | 6183億957万 | +3.09% | 29.6 | 2.28 |
| 03/20 | 2,271 | 2,308 | 2,248 | 2,303 | +1.41% | 883,000 | 6278億5139万 | +5.26% | 30.06 | 2.31 |
| 03/19 | 2,301 | 2,321 | 2,251 | 2,271 | -1.65% | 700,000 | 6191億2744万 | +4.41% | 29.64 | 2.28 |
| 03/18 | 2,352 | 2,352 | 2,301 | 2,309 | -2.2% | 672,000 | 6294億8713万 | +6.75% | 30.14 | 2.32 |
| 03/17 | 2,282 | 2,382 | 2,264 | 2,361 | +3.46% | 1,182,000 | 6436億6354万 | +9.76% | 30.82 | 2.37 |
| 03/16 | 2,318 | 2,330 | 2,261 | 2,282 | -1.55% | 1,209,000 | 6221億2630万 | +6.89% | 29.78 | 2.29 |
| 03/13 | 2,305 | 2,350 | 2,277 | 2,318 | +0.7% | 1,374,000 | 6319億4073万 | +9.19% | 30.25 | 2.33 |
| 03/12 | 2,274 | 2,312 | 2,233 | 2,302 | +2.49% | 918,000 | 6275億7876万 | +9.1% | 30.05 | 2.31 |
| 03/11 | 2,229 | 2,277 | 2,219 | 2,246 | +1.17% | 819,000 | 6123億1186万 | +7.11% | 29.31 | 2.26 |
| 03/10 | 2,268 | 2,291 | 2,203 | 2,220 | -0.76% | 502,000 | 6052億2365万 | +6.47% | 28.97 | 2.23 |
| 03/09 | 2,281 | 2,281 | 2,231 | 2,237 | -1.93% | 561,000 | 6098億5825万 | +7.65% | 29.2 | 2.25 |
| 03/06 | 2,190 | 2,284 | 2,189 | 2,281 | +4.78% | 945,000 | 6218億5367万 | +10.14% | 29.77 | 2.29 |
| 03/05 | 2,182 | 2,209 | 2,161 | 2,177 | +0.23% | 504,000 | 5935億85万 | +5.58% | 28.41 | 2.19 |
| 03/04 | 2,195 | 2,195 | 2,152 | 2,172 | -0.69% | 652,000 | 5921億3774万 | +5.64% | 28.35 | 2.18 |
| 03/03 | 2,217 | 2,219 | 2,161 | 2,187 | +0.23% | 618,000 | 5962億2709万 | +6.79% | 28.54 | 2.2 |
| 03/02 | 2,200 | 2,221 | 2,175 | 2,182 | +1.3% | 415,000 | 5948億6397万 | +7.17% | 28.48 | 2.19 |
| 02/27 | 2,175 | 2,184 | 2,151 | 2,154 | -0.97% | 618,000 | 5872億3052万 | +6.37% | 28.11 | 2.16 |
| 02/26 | 2,144 | 2,176 | 2,140 | 2,175 | +1.45% | 734,000 | 5929億5561万 | +7.94% | 28.39 | 2.18 |
| 02/25 | 2,111 | 2,157 | 2,105 | 2,144 | +2.05% | 704,000 | 5845億429万 | +6.99% | 27.98 | 2.15 |
| 02/24 | 2,128 | 2,128 | 2,089 | 2,101 | -0.19% | 866,000 | 5727億8149万 | +5.26% | 27.42 | 2.11 |
| 02/23 | 2,066 | 2,112 | 2,052 | 2,105 | +1.94% | 780,000 | 5738億7198万 | +5.78% | 27.47 | 2.11 |
| 02/20 | 2,099 | 2,110 | 2,053 | 2,065 | -1.38% | 973,000 | 5629億6705万 | +4.14% | 26.95 | 2.07 |
| 02/19 | 2,025 | 2,096 | 2,025 | 2,094 | +2.4% | 752,000 | 5708億7312万 | +5.86% | 27.33 | 2.1 |
| 02/18 | 2,002 | 2,068 | 1,998 | 2,045 | +2.76% | 914,000 | 5575億1458万 | +3.86% | 26.69 | 2.05 |
| 02/17 | 1,975 | 1,997 | 1,950 | 1,990 | +0.71% | 833,000 | 5425億2030万 | +1.48% | 25.97 | 2 |
| 02/16 | 1,977 | 1,994 | 1,970 | 1,976 | -0.05% | 674,000 | 5387億358万 | +1.07% | 25.79 | 1.98 |
| 02/13 | 1,979 | 1,983 | 1,960 | 1,977 | -0.15% | 538,000 | 5389億7620万 | +1.49% | 25.8 | 1.99 |
| 02/12 | 1,982 | 2,007 | 1,956 | 1,980 | -0.8% | 1,153,000 | 5397億9407万 | +2.06% | 25.84 | 1.99 |
| 02/10 | 1,979 | 2,014 | 1,921 | 1,996 | +0.86% | 1,064,000 | 5441億5604万 | +3.31% | 26.05 | 2 |
| 02/09 | 2,002 | 2,005 | 1,962 | 1,979 | 0% | 923,000 | 5395億2145万 | +2.75% | 25.83 | 1.99 |
| 02/06 | 1,990 | 2,003 | 1,972 | 1,979 | -0.2% | 610,000 | 5395億2145万 | +2.97% | 25.83 | 1.99 |
| 02/05 | 2,073 | 2,073 | 1,980 | 1,983 | -0.2% | 927,000 | 5406億1194万 | +3.28% | 25.88 | 1.99 |
| 02/04 | 1,997 | 1,999 | 1,969 | 1,987 | +1.85% | 1,220,000 | 5417億243万 | +3.71% | 25.93 | 2 |
| 02/03 | 2,043 | 2,043 | 1,944 | 1,951 | -4.13% | 1,276,000 | 5318億8799万 | +2.04% | 25.46 | 1.96 |
| 02/02 | 2,065 | 2,080 | 2,016 | 2,035 | -1.6% | 1,008,000 | 5547億8835万 | +6.54% | 26.56 | 2.04 |
| 01/30 | 2,081 | 2,120 | 2,068 | 2,068 | +0.68% | 1,186,000 | 5637億8492万 | +8.73% | 26.99 | 2.08 |
| 01/29 | 2,035 | 2,092 | 2,033 | 2,054 | +1.73% | 1,689,000 | 5599億6819万 | +8.45% | 26.81 | 2.06 |
| 01/28 | 1,994 | 2,030 | 1,978 | 2,019 | +2.7% | 1,340,000 | 5504億2638万 | +7.05% | 26.35 | 2.03 |
| 01/27 | 1,929 | 1,967 | 1,920 | 1,966 | +4.13% | 1,700,000 | 5359億7734万 | +4.69% | 25.66 | 1.97 |
| 01/26 | 1,881 | 1,904 | 1,878 | 1,888 | -1.2% | 910,000 | 5147億1273万 | +0.85% | 24.64 | 1.9 |
| 01/23 | 1,907 | 1,921 | 1,896 | 1,911 | +0.21% | 885,000 | 5209億8306万 | +2.14% | 24.94 | 1.92 |
| 01/22 | 1,911 | 1,914 | 1,876 | 1,907 | +0.53% | 658,000 | 5198億9257万 | +1.98% | 24.89 | 1.92 |
| 01/21 | 1,948 | 1,952 | 1,885 | 1,897 | -2.57% | 1,817,000 | 5171億6634万 | +1.44% | 24.76 | 1.91 |
| 01/20 | 1,970 | 1,970 | 1,922 | 1,947 | -0.41% | 731,000 | 5307億9750万 | +3.95% | 25.41 | 1.96 |
| 01/19 | 1,945 | 1,959 | 1,902 | 1,955 | +1.77% | 1,191,000 | 5329億7849万 | +4.1% | 25.52 | 1.96 |
| 01/16 | 1,900 | 1,936 | 1,830 | 1,921 | -0.98% | 3,601,000 | 5237億930万 | +2.02% | 25.07 | 1.93 |
| 01/15 | 1,879 | 1,942 | 1,879 | 1,940 | +3.74% | 2,035,000 | 5288億8914万 | +2.7% | 25.32 | 1.95 |
| 01/14 | 1,868 | 1,900 | 1,848 | 1,870 | +0.54% | 1,450,000 | 5098億551万 | -1.16% | 24.41 | 1.88 |
| 01/13 | 1,807 | 1,860 | 1,784 | 1,860 | +2.09% | 1,764,000 | 5070億7928万 | -1.95% | 24.28 | 1.87 |
| 01/09 | 1,806 | 1,856 | 1,797 | 1,822 | +1.33% | 1,184,000 | 4967億1959万 | -4.16% | 23.78 | 1.83 |
| 01/08 | 1,801 | 1,812 | 1,780 | 1,798 | +1.12% | 931,000 | 4901億7663万 | -5.77% | 23.47 | 1.81 |
| 01/07 | 1,753 | 1,808 | 1,753 | 1,778 | -0.56% | 570,000 | 4847億2417万 | -6.96% | 23.21 | 1.79 |
| 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 |
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。
