関西ペイント（4613）の株価チャート
2015/08/18～2016/01/18
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 |
|---|
| 2016 |
| 01/18 | 1,649 | 1,680 | 1,637 | 1,675 | -0.65% | 893,200 | 4566億4397万 | -6.11% | 15.74 | 1.75 |
| 01/15 | 1,733 | 1,747 | 1,674 | 1,686 | -1.52% | 1,187,900 | 4596億4283万 | -5.86% | 15.84 | 1.76 |
| 01/14 | 1,742 | 1,754 | 1,679 | 1,712 | -5.1% | 1,533,000 | 4667億3103万 | -4.89% | 16.09 | 1.79 |
| 01/13 | 1,691 | 1,804 | 1,691 | 1,804 | +8.67% | 1,806,900 | 4918億1237万 | -0.17% | 16.95 | 1.88 |
| 01/12 | 1,684 | 1,721 | 1,658 | 1,660 | -1.78% | 2,499,700 | 4525億5462万 | -8.44% | 15.6 | 1.73 |
| 01/08 | 1,701 | 1,721 | 1,684 | 1,690 | -1.63% | 816,100 | 4607億3332万 | -7.4% | 15.88 | 1.76 |
| 01/07 | 1,750 | 1,770 | 1,717 | 1,718 | -1.88% | 1,057,300 | 4683億6677万 | -6.43% | 16.15 | 1.79 |
| 01/06 | 1,760 | 1,778 | 1,735 | 1,751 | +0.23% | 685,400 | 4773億6334万 | -5.09% | 16.46 | 1.83 |
| 01/05 | 1,754 | 1,769 | 1,737 | 1,747 | -1.13% | 488,100 | 4762億7285万 | -5.67% | 16.42 | 1.82 |
| 01/04 | 1,810 | 1,836 | 1,762 | 1,767 | -4.23% | 525,900 | 4817億2531万 | -5.05% | 16.61 | 1.84 |
| 2015 |
| 12/30 | 1,873 | 1,888 | 1,835 | 1,845 | -1.02% | 361,600 | 5029億8993万 | -1.23% | 17.34 | 1.93 |
| 12/29 | 1,832 | 1,868 | 1,822 | 1,864 | +1.08% | 449,300 | 5081億6977万 | -0.48% | 17.52 | 1.95 |
| 12/28 | 1,805 | 1,855 | 1,805 | 1,844 | +2.16% | 329,200 | 5027億1730万 | -1.81% | 17.33 | 1.92 |
| 12/25 | 1,826 | 1,831 | 1,781 | 1,805 | -1.15% | 535,100 | 4920億8500万 | -4.04% | 16.96 | 1.88 |
| 12/24 | 1,845 | 1,853 | 1,821 | 1,826 | -0.71% | 518,800 | 4978億1009万 | -3.08% | 17.16 | 1.91 |
| 12/22 | 1,802 | 1,850 | 1,793 | 1,839 | +2.28% | 596,300 | 5013億5419万 | -2.44% | 17.28 | 1.92 |
| 12/21 | 1,792 | 1,802 | 1,767 | 1,798 | -0.5% | 554,800 | 4901億7663万 | -4.56% | 16.9 | 1.88 |
| 12/18 | 1,854 | 1,895 | 1,807 | 1,807 | -3.27% | 1,010,700 | 4926億3024万 | -4.14% | 16.98 | 1.89 |
| 12/17 | 1,844 | 1,914 | 1,840 | 1,868 | +3.89% | 1,056,900 | 5092億6026万 | -1.01% | 17.55 | 1.95 |
| 12/16 | 1,808 | 1,819 | 1,778 | 1,798 | +1.07% | 882,900 | 4901億7663万 | -4.72% | 16.9 | 1.88 |
| 12/15 | 1,812 | 1,825 | 1,777 | 1,779 | -1.82% | 540,800 | 4849億9679万 | -5.87% | 16.72 | 1.86 |
| 12/14 | 1,797 | 1,815 | 1,774 | 1,812 | -1.84% | 635,300 | 4939億9336万 | -4.33% | 17.03 | 1.89 |
| 12/11 | 1,801 | 1,874 | 1,801 | 1,846 | +1.54% | 887,700 | 5032億6255万 | -2.59% | 17.35 | 1.93 |
| 12/10 | 1,841 | 1,859 | 1,813 | 1,818 | -1.25% | 694,300 | 4956億2910万 | -4.01% | 17.08 | 1.9 |
| 12/09 | 1,842 | 1,874 | 1,836 | 1,841 | -0.65% | 699,400 | 5018億9944万 | -2.8% | 17.3 | 1.92 |
| 12/08 | 1,885 | 1,886 | 1,826 | 1,853 | -2.63% | 1,047,800 | 5051億7091万 | -2.01% | 17.41 | 1.93 |
| 12/07 | 1,908 | 1,923 | 1,902 | 1,903 | +0.74% | 414,900 | 5188億208万 | +0.63% | 17.88 | 1.99 |
| 12/04 | 1,913 | 1,922 | 1,879 | 1,889 | -3.28% | 685,800 | 5149億8535万 | 0% | 17.75 | 1.97 |
| 12/03 | 1,950 | 1,960 | 1,925 | 1,953 | -0.51% | 436,900 | 5324億3324万 | +3.61% | 18.35 | 2.04 |
| 12/02 | 1,965 | 1,987 | 1,943 | 1,963 | -0.61% | 609,000 | 5351億5947万 | +4.47% | 18.45 | 2.05 |
| 12/01 | 1,941 | 1,978 | 1,907 | 1,975 | +1.7% | 882,400 | 5384億3095万 | +5.39% | 18.56 | 2.06 |
| 11/30 | 1,932 | 1,949 | 1,913 | 1,942 | +0.83% | 826,300 | 5294億3439万 | +3.91% | 18.25 | 2.03 |
| 11/27 | 1,960 | 1,970 | 1,919 | 1,926 | -1.33% | 404,500 | 5250億7241万 | +3.38% | 18.1 | 2.01 |
| 11/26 | 1,957 | 1,966 | 1,937 | 1,952 | -0.41% | 463,500 | 5321億6062万 | +5.06% | 18.34 | 2.04 |
| 11/25 | 1,961 | 1,975 | 1,937 | 1,960 | -0.25% | 751,300 | 5343億4160万 | +6% | 18.42 | 2.05 |
| 11/24 | 1,981 | 1,999 | 1,955 | 1,965 | -0.71% | 720,500 | 5357億472万 | +6.79% | 18.47 | 2.05 |
| 11/20 | 1,930 | 1,979 | 1,919 | 1,979 | +3.18% | 1,423,200 | 5395億2145万 | +7.97% | 18.6 | 2.07 |
| 11/19 | 1,915 | 1,926 | 1,894 | 1,918 | +1.54% | 502,700 | 5228億9143万 | +5.21% | 18.02 | 2 |
| 11/18 | 1,874 | 1,918 | 1,851 | 1,889 | +2.22% | 883,100 | 5149億8535万 | +3.96% | 17.75 | 1.97 |
| 11/17 | 1,843 | 1,853 | 1,829 | 1,848 | +1.87% | 654,400 | 5038億780万 | +1.99% | 17.37 | 1.93 |
| 11/16 | 1,812 | 1,827 | 1,797 | 1,814 | -1.09% | 515,500 | 4945億3861万 | +0.28% | 17.05 | 1.89 |
| 11/13 | 1,842 | 1,856 | 1,828 | 1,834 | -1.4% | 650,300 | 4999億9107万 | +1.66% | 17.24 | 1.91 |
| 11/12 | 1,853 | 1,884 | 1,838 | 1,860 | +0.05% | 619,100 | 5070億7928万 | +3.33% | 17.48 | 1.94 |
| 11/11 | 1,860 | 1,899 | 1,778 | 1,859 | -0.21% | 1,236,200 | 5068億665万 | +3.68% | 17.47 | 1.94 |
| 11/10 | 1,850 | 1,863 | 1,827 | 1,863 | -0.75% | 510,400 | 5078億9715万 | +4.25% | 17.51 | 1.94 |
| 11/09 | 1,850 | 1,882 | 1,850 | 1,877 | +2.12% | 542,200 | 5117億1387万 | +5.51% | 17.64 | 1.96 |
| 11/06 | 1,824 | 1,844 | 1,802 | 1,838 | +0.93% | 477,800 | 5010億8157万 | +3.78% | 17.27 | 1.92 |
| 11/05 | 1,836 | 1,848 | 1,811 | 1,821 | -0.05% | 560,200 | 4964億4697万 | +3.35% | 17.11 | 1.9 |
| 11/04 | 1,808 | 1,835 | 1,790 | 1,822 | +2.3% | 996,200 | 4967億1959万 | +4.05% | 17.12 | 1.9 |
| 11/02 | 1,809 | 1,809 | 1,767 | 1,781 | -3.89% | 822,400 | 4855億4204万 | +2.12% | 16.74 | 1.86 |
| 10/30 | 1,834 | 1,861 | 1,801 | 1,853 | +0.6% | 778,000 | 5051億7091万 | +6.74% | 17.41 | 1.93 |
| 10/29 | 1,821 | 1,846 | 1,792 | 1,842 | +2.39% | 2,209,700 | 5021億7206万 | +6.66% | 17.31 | 1.92 |
| 10/28 | 1,811 | 1,811 | 1,780 | 1,799 | +0.17% | 533,100 | 4904億4926万 | +4.59% | 16.91 | 1.88 |
| 10/27 | 1,830 | 1,846 | 1,786 | 1,796 | -2.39% | 874,600 | 4896億3139万 | +4.72% | 16.88 | 1.87 |
| 10/26 | 1,850 | 1,865 | 1,836 | 1,840 | -0.05% | 451,800 | 5016億2681万 | +7.6% | 17.29 | 1.92 |
| 10/23 | 1,840 | 1,847 | 1,823 | 1,841 | +2.73% | 404,900 | 5018億9944万 | +8.04% | 17.3 | 1.92 |
| 10/22 | 1,787 | 1,807 | 1,771 | 1,792 | -0.44% | 588,400 | 4885億4089万 | +5.6% | 16.84 | 1.87 |
| 10/21 | 1,743 | 1,805 | 1,731 | 1,800 | +3.33% | 719,300 | 4907億2188万 | +6.26% | 16.92 | 1.88 |
| 10/20 | 1,739 | 1,746 | 1,718 | 1,742 | +0.69% | 381,500 | 4749億973万 | +3.02% | 16.37 | 1.82 |
| 10/19 | 1,766 | 1,771 | 1,723 | 1,730 | -2.64% | 480,800 | 4716億3825万 | +2.19% | 16.26 | 1.81 |
| 10/16 | 1,765 | 1,793 | 1,755 | 1,777 | +1.78% | 665,800 | 4844億5155万 | +5.15% | 16.7 | 1.85 |
| 10/15 | 1,749 | 1,762 | 1,724 | 1,746 | -0.17% | 636,100 | 4760億22万 | +3.5% | 16.41 | 1.82 |
| 10/14 | 1,760 | 1,779 | 1,734 | 1,749 | -1.58% | 781,700 | 4768億1809万 | +3.68% | 16.44 | 1.83 |
| 10/13 | 1,766 | 1,792 | 1,756 | 1,777 | +0.74% | 851,500 | 4844億5155万 | +5.27% | 16.7 | 1.85 |
| 10/09 | 1,719 | 1,764 | 1,719 | 1,764 | +3.46% | 604,300 | 4809億744万 | +4.44% | 16.58 | 1.84 |
| 10/08 | 1,711 | 1,747 | 1,689 | 1,705 | -1.1% | 1,073,600 | 4648億2267万 | +0.83% | 16.02 | 1.78 |
| 10/07 | 1,691 | 1,729 | 1,691 | 1,724 | +2.01% | 554,800 | 4700億251万 | +1.47% | 16.2 | 1.8 |
| 10/06 | 1,733 | 1,743 | 1,684 | 1,690 | -1% | 569,200 | 4607億3332万 | -1% | 15.88 | 1.76 |
| 10/05 | 1,690 | 1,715 | 1,689 | 1,707 | +2.58% | 476,400 | 4653億6792万 | -0.41% | 16.04 | 1.78 |
| 10/02 | 1,665 | 1,682 | 1,628 | 1,664 | -0.06% | 766,400 | 4536億4512万 | -3.2% | 15.64 | 1.74 |
| 10/01 | 1,647 | 1,700 | 1,628 | 1,665 | +2.65% | 986,800 | 4539億1774万 | -3.42% | 15.65 | 1.74 |
| 09/30 | 1,598 | 1,633 | 1,598 | 1,622 | +4.04% | 597,000 | 4421億9494万 | -6.51% | 15.24 | 1.69 |
| 09/29 | 1,599 | 1,603 | 1,559 | 1,559 | -4.24% | 1,196,000 | 4250億1967万 | -11.07% | 14.65 | 1.63 |
| 09/28 | 1,614 | 1,628 | 1,597 | 1,628 | +2.33% | 1,233,000 | 4438億3068万 | -8.33% | 15.3 | 1.7 |
| 09/25 | 1,624 | 1,632 | 1,537 | 1,591 | -2.03% | 1,280,000 | 4337億4362万 | -11.51% | 14.95 | 1.66 |
| 09/24 | 1,649 | 1,653 | 1,616 | 1,624 | -2.17% | 1,170,000 | 4427億4019万 | -10.96% | 15.26 | 1.69 |
| 09/18 | 1,678 | 1,699 | 1,653 | 1,660 | -1.48% | 1,411,000 | 4525億5462万 | -10.17% | 15.6 | 1.73 |
| 09/17 | 1,672 | 1,688 | 1,661 | 1,685 | +1.26% | 625,000 | 4593億7020万 | -9.89% | 15.84 | 1.76 |
| 09/16 | 1,701 | 1,704 | 1,653 | 1,664 | -1.89% | 698,000 | 4536億4512万 | -12.05% | 15.64 | 1.74 |
| 09/15 | 1,683 | 1,736 | 1,680 | 1,696 | +1.56% | 932,000 | 4623億6906万 | -11.44% | 15.94 | 1.77 |
| 09/14 | 1,713 | 1,719 | 1,669 | 1,670 | -2.22% | 1,253,000 | 4552億8086万 | -13.78% | 15.69 | 1.74 |
| 09/11 | 1,700 | 1,729 | 1,699 | 1,708 | -1.39% | 1,552,000 | 4656億4054万 | -12.77% | 16.05 | 1.78 |
| 09/10 | 1,737 | 1,750 | 1,714 | 1,732 | -2.53% | 1,027,000 | 4721億8350万 | -12.3% | 16.28 | 1.81 |
| 09/09 | 1,729 | 1,777 | 1,729 | 1,777 | +5.9% | 915,000 | 4844億5155万 | -10.57% | 16.7 | 1.85 |
| 09/08 | 1,702 | 1,731 | 1,676 | 1,678 | -1.29% | 472,000 | 4574億6184万 | -16.02% | 15.77 | 1.75 |
| 09/07 | 1,700 | 1,725 | 1,672 | 1,700 | -2.3% | 1,194,000 | 4634億5955万 | -15.55% | 15.98 | 1.77 |
| 09/04 | 1,775 | 1,782 | 1,722 | 1,740 | -1.64% | 1,397,000 | 4743億6448万 | -14.07% | 16.35 | 1.82 |
| 09/03 | 1,792 | 1,846 | 1,764 | 1,769 | -1.28% | 1,053,000 | 4822億7056万 | -13.11% | 16.62 | 1.85 |
| 09/02 | 1,801 | 1,819 | 1,774 | 1,792 | -2.34% | 1,544,000 | 4885億4089万 | -12.37% | 16.84 | 1.87 |
| 09/01 | 1,882 | 1,886 | 1,835 | 1,835 | -3.12% | 948,000 | 5002億6370万 | -10.44% | 17.24 | 1.91 |
| 08/31 | 1,886 | 1,915 | 1,867 | 1,894 | -1.66% | 770,000 | 5163億4847万 | -7.65% | 17.8 | 1.98 |
| 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 |
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。
