関西ペイント（4613）の株価チャート
2015/04/06～2015/08/28
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 | ||||||||||
| 08/28 | 1,927 | 1,947 | 1,912 | 1,926 | +3.22% | 859,000 | 5250億7241万 | -6.09% | 18.1 | 2.01 |
| 08/27 | 1,870 | 1,901 | 1,861 | 1,866 | +1.52% | 971,000 | 5087億1502万 | -9.02% | 17.54 | 1.95 |
| 08/26 | 1,787 | 1,846 | 1,784 | 1,838 | +3.55% | 1,035,000 | 5010億8157万 | -10.47% | 17.27 | 1.92 |
| 08/25 | 1,837 | 1,879 | 1,775 | 1,775 | -8.51% | 2,365,000 | 4839億630万 | -13.71% | 16.68 | 1.85 |
| 08/24 | 1,974 | 2,044 | 1,934 | 1,940 | -6.23% | 1,579,000 | 5288億8914万 | -6.1% | 18.23 | 2.02 |
| 08/21 | 2,072 | 2,113 | 2,067 | 2,069 | -3.54% | 554,000 | 5640億5754万 | +0.1% | 19.44 | 2.16 |
| 08/20 | 2,152 | 2,177 | 2,139 | 2,145 | -1.56% | 539,000 | 5847億7691万 | +4.03% | 20.16 | 2.24 |
| 08/19 | 2,222 | 2,222 | 2,179 | 2,179 | -2.68% | 402,000 | 5940億4610万 | +6.09% | 20.48 | 2.27 |
| 08/18 | 2,240 | 2,249 | 2,202 | 2,239 | +0.27% | 543,000 | 6104億350万 | +9.49% | 21.04 | 2.34 |
| 08/17 | 2,214 | 2,246 | 2,182 | 2,233 | +1.04% | 442,000 | 6087億6776万 | +9.84% | 20.98 | 2.33 |
| 08/14 | 2,216 | 2,237 | 2,204 | 2,210 | -0.41% | 460,000 | 6024億9742万 | +9.46% | 20.77 | 2.31 |
| 08/13 | 2,188 | 2,234 | 2,173 | 2,219 | -0.85% | 922,000 | 6049億5103万 | +10.62% | 20.85 | 2.32 |
| 08/12 | 2,242 | 2,246 | 2,197 | 2,238 | -0.8% | 864,000 | 6101億3087万 | +12.29% | 21.03 | 2.34 |
| 08/11 | 2,270 | 2,291 | 2,205 | 2,256 | +2.45% | 1,560,000 | 6150億3809万 | +13.77% | 21.2 | 2.35 |
| 08/10 | 2,145 | 2,217 | 2,128 | 2,202 | +3.92% | 1,610,000 | 6003億1644万 | +11.66% | 20.69 | 2.3 |
| 08/07 | 2,075 | 2,120 | 2,021 | 2,119 | +4.38% | 1,082,000 | 5776億8870万 | +7.89% | 19.91 | 2.21 |
| 08/06 | 2,051 | 2,069 | 1,930 | 2,030 | -1.02% | 584,000 | 5534億2523万 | +3.73% | 19.08 | 2.12 |
| 08/05 | 2,030 | 2,078 | 2,030 | 2,051 | +0.05% | 707,000 | 5591億5032万 | +5.07% | 19.27 | 2.14 |
| 08/04 | 2,052 | 2,059 | 2,019 | 2,050 | +1.89% | 890,000 | 5588億7770万 | +5.34% | 19.27 | 2.14 |
| 08/03 | 2,021 | 2,027 | 1,981 | 2,012 | -0.35% | 636,000 | 5485億1801万 | +3.55% | 18.91 | 2.1 |
| 07/31 | 1,991 | 2,022 | 1,972 | 2,019 | +2.07% | 664,000 | 5504億2638万 | +3.8% | 18.97 | 2.11 |
| 07/30 | 1,930 | 1,987 | 1,928 | 1,978 | +3.56% | 707,000 | 5392億4882万 | +1.75% | 18.59 | 2.06 |
| 07/29 | 1,881 | 1,923 | 1,874 | 1,910 | +1.7% | 768,000 | 5207億1044万 | -1.9% | 17.95 | 1.99 |
| 07/28 | 1,858 | 1,889 | 1,851 | 1,878 | -1.05% | 529,000 | 5119億8650万 | -3.89% | 17.65 | 1.96 |
| 07/27 | 1,914 | 1,915 | 1,881 | 1,898 | -0.94% | 621,000 | 5174億3896万 | -3.21% | 17.84 | 1.98 |
| 07/24 | 1,927 | 1,938 | 1,909 | 1,916 | +0.16% | 570,000 | 5223億4618万 | -2.54% | 18.01 | 2 |
| 07/23 | 1,931 | 1,938 | 1,901 | 1,913 | -1.75% | 996,000 | 5215億2831万 | -2.79% | 17.98 | 2 |
| 07/22 | 1,987 | 1,987 | 1,943 | 1,947 | -2.01% | 749,000 | 5307億9750万 | -1.27% | 18.3 | 2.03 |
| 07/21 | 1,995 | 2,002 | 1,959 | 1,987 | +0.46% | 642,000 | 5417億243万 | +0.61% | 18.67 | 2.07 |
| 07/17 | 1,952 | 1,984 | 1,945 | 1,978 | +1.38% | 710,000 | 5392億4882万 | +0.1% | 18.59 | 2.06 |
| 07/16 | 1,954 | 1,954 | 1,932 | 1,951 | +0.83% | 714,000 | 5318億8799万 | -1.37% | 18.33 | 2.04 |
| 07/15 | 1,954 | 1,954 | 1,915 | 1,935 | -0.97% | 929,000 | 5275億2602万 | -2.32% | 18.18 | 2.02 |
| 07/14 | 1,960 | 1,965 | 1,945 | 1,954 | +1.24% | 491,000 | 5327億586万 | -1.56% | 18.36 | 2.04 |
| 07/13 | 1,910 | 1,938 | 1,905 | 1,930 | +2.39% | 608,000 | 5261億6291万 | -2.97% | 18.14 | 2.01 |
| 07/10 | 1,890 | 1,906 | 1,873 | 1,885 | -0.26% | 757,000 | 5138億9486万 | -5.47% | 17.71 | 1.97 |
| 07/09 | 1,860 | 1,899 | 1,843 | 1,890 | -0.37% | 733,000 | 5152億5798万 | -5.64% | 17.76 | 1.97 |
| 07/08 | 1,977 | 1,984 | 1,897 | 1,897 | -4.39% | 677,000 | 5171億6634万 | -5.72% | 17.83 | 1.98 |
| 07/07 | 1,994 | 2,020 | 1,981 | 1,984 | -0.15% | 574,000 | 5408億8456万 | -1.83% | 18.64 | 2.07 |
| 07/06 | 1,951 | 1,997 | 1,951 | 1,987 | -0.6% | 1,009,000 | 5417億243万 | -2.07% | 18.67 | 2.07 |
| 07/03 | 1,956 | 2,003 | 1,951 | 1,999 | +2.36% | 1,135,000 | 5449億7391万 | -1.87% | 18.79 | 2.09 |
| 07/02 | 1,916 | 1,953 | 1,906 | 1,953 | +2.68% | 964,000 | 5324億3324万 | -4.41% | 18.35 | 2.04 |
| 07/01 | 1,937 | 1,940 | 1,890 | 1,902 | +0.26% | 1,621,000 | 5185億2945万 | -7.36% | 17.87 | 1.98 |
| 06/30 | 1,945 | 1,953 | 1,896 | 1,897 | -4.14% | 2,118,000 | 5171億6634万 | -8.09% | 17.83 | 1.98 |
| 06/29 | 2,002 | 2,012 | 1,977 | 1,979 | -3.56% | 988,000 | 5395億2145万 | -4.53% | 18.6 | 2.07 |
| 06/26 | 2,015 | 2,056 | 1,997 | 2,052 | +2.5% | 835,000 | 5594億2295万 | -1.35% | 19.28 | 2.14 |
| 06/25 | 2,052 | 2,052 | 1,995 | 2,002 | -2.58% | 847,000 | 5457億9178万 | -4.03% | 18.81 | 2.09 |
| 06/24 | 2,081 | 2,081 | 2,047 | 2,055 | -1.49% | 728,000 | 5602億4081万 | -1.96% | 19.31 | 2.14 |
| 06/23 | 2,070 | 2,087 | 2,062 | 2,086 | +1.71% | 666,000 | 5686億9214万 | -0.71% | 19.6 | 2.18 |
| 06/22 | 2,012 | 2,052 | 2,005 | 2,051 | +1.94% | 662,000 | 5591億5032万 | -2.61% | 19.28 | 2.14 |
| 06/19 | 1,999 | 2,019 | 1,990 | 2,012 | +2.34% | 476,000 | 5485億1801万 | -4.73% | 18.91 | 2.1 |
| 06/18 | 2,002 | 2,015 | 1,966 | 1,966 | -2.72% | 657,000 | 5359億7734万 | -7.09% | 18.48 | 2.05 |
| 06/17 | 2,033 | 2,033 | 1,991 | 2,021 | -0.39% | 1,036,000 | 5509億7162万 | -4.71% | 18.99 | 2.11 |
| 06/16 | 2,007 | 2,046 | 2,003 | 2,029 | +1.1% | 1,062,000 | 5531億5261万 | -4.47% | 19.07 | 2.12 |
| 06/15 | 2,016 | 2,035 | 2,000 | 2,007 | -0.5% | 759,000 | 5471億5490万 | -5.64% | 18.86 | 2.09 |
| 06/12 | 2,035 | 2,042 | 2,005 | 2,017 | -1.27% | 1,132,000 | 5498億8113万 | -5.35% | 18.96 | 2.1 |
| 06/11 | 2,033 | 2,060 | 2,007 | 2,043 | +0.44% | 532,000 | 5569億6934万 | -4.31% | 19.2 | 2.13 |
| 06/10 | 2,044 | 2,044 | 2,007 | 2,034 | -0.25% | 1,094,000 | 5545億1573万 | -4.86% | 19.12 | 2.12 |
| 06/09 | 2,065 | 2,071 | 2,039 | 2,039 | -1.31% | 667,000 | 5558億7884万 | -4.76% | 19.16 | 2.13 |
| 06/08 | 2,074 | 2,088 | 2,050 | 2,066 | -1.62% | 887,000 | 5632億3967万 | -3.73% | 19.42 | 2.16 |
| 06/05 | 2,081 | 2,115 | 2,081 | 2,100 | -0.47% | 426,000 | 5725億886万 | -2.37% | 19.74 | 2.19 |
| 06/04 | 2,135 | 2,151 | 2,087 | 2,110 | -1.54% | 565,000 | 5752億3509万 | -1.95% | 19.83 | 2.2 |
| 06/03 | 2,157 | 2,177 | 2,134 | 2,143 | -1.83% | 521,000 | 5842億3166万 | -0.51% | 20.14 | 2.24 |
| 06/02 | 2,185 | 2,212 | 2,170 | 2,183 | -0.05% | 561,000 | 5951億3659万 | +1.35% | 20.52 | 2.28 |
| 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 |
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。
