ロックペイント（4621）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/11/14

2005/01/04～2005/11/14

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
2005
11/14	973	995	973	995	+2.47%	5,000	-	+2.37%	-	-
11/10	985	985	971	971	-1.72%	2,000	-	+0.1%	-	-
11/09	988	988	988	988	+0.82%	1,000	-	+1.86%	-	-
11/08	964	980	964	980	+0.62%	3,000	-	+1.03%	-	-
11/04	970	975	970	974	+0.41%	3,000	-	+0.52%	-	-
11/02	970	970	970	970	+1.04%	1,000	-	+0.1%	-	-
11/01	960	960	960	960	0%	1,000	-	-0.93%	-	-
10/31	960	960	960	960	0%	3,000	-	-0.93%	-	-
10/28	960	960	960	960	0%	1,000	-	-1.03%	-	-
10/27	960	960	960	960	-1.03%	1,000	-	-1.03%	-	-
10/26	975	975	970	970	-0.51%	3,000	-	0%	-	-
10/20	975	975	975	975	0%	2,000	-	+0.52%	-	-
10/19	975	975	975	975	-0.51%	1,000	-	+0.62%	-	-
10/17	980	980	980	980	0%	5,000	-	+1.24%	-	-
10/14	980	980	980	980	+4.26%	1,000	-	+1.24%	-	-
10/13	970	970	940	940	-3.09%	7,000	-	-2.79%	-	-
10/11	970	970	970	970	0%	2,000	-	+0.31%	-	-
10/06	970	970	970	970	0%	1,000	-	+0.41%	-	-
10/05	970	970	970	970	0%	2,000	-	+0.52%	-	-
10/04	970	970	970	970	0%	3,000	-	+0.62%	-	-
09/30	980	980	970	970	-2.9%	4,000	-	+0.73%	-	-
09/28	999	999	999	999	+2.04%	4,000	-	+3.85%	-	-
09/27	970	979	970	979	+1.45%	4,000	-	+2.09%	-	-
09/26	970	970	961	965	+0.42%	8,000	-	+0.94%	-	-
09/22	966	966	961	961	-0.41%	7,000	-	+0.52%	-	-
09/21	965	965	965	965	-0.62%	5,000	-	+1.05%	-	-
09/16	971	971	971	971	+0.21%	1,000	-	+1.78%	-	-
09/15	969	969	969	969	0%	5,000	-	+1.79%	-	-
09/14	961	969	960	969	+0.62%	7,000	-	+2%	-	-
09/13	966	966	963	963	-0.72%	5,000	-	+1.69%	-	-
09/12	997	997	970	970	0%	3,000	-	+2.65%	-	-
09/08	987	987	970	970	-2.02%	2,000	-	+2.97%	-	-
09/05	990	990	990	990	+3.02%	1,000	-	+5.32%	-	-
09/02	960	961	960	961	+0.1%	7,000	-	+2.67%	-	-
09/01	961	961	960	960	0%	4,000	-	+2.78%	-	-
08/31	955	960	955	960	+1.05%	6,000	-	+3%	-	-
08/30	950	950	950	950	-1.04%	2,000	-	+2.26%	-	-
08/29	960	960	960	960	0%	1,000	-	+3.34%	-	-
08/24	960	960	960	960	0%	4,000	-	+3.56%	-	-
08/23	956	960	956	960	+2.45%	2,000	-	+3.78%	-	-
08/19	937	937	937	937	-1.88%	1,000	-	+1.52%	-	-
08/17	955	955	955	955	+0.53%	4,000	-	+3.58%	-	-
08/15	950	950	950	950	+1.06%	2,000	-	+3.26%	-	-
08/12	941	941	940	940	0%	2,000	-	+2.4%	-	-
08/11	940	940	940	940	+0.53%	1,000	-	+2.51%	-	-
08/10	920	935	920	935	+0.97%	4,000	-	+2.19%	-	-
08/05	926	926	926	926	+0.11%	1,000	-	+1.31%	-	-
08/04	930	930	925	925	-2.12%	2,000	-	+1.2%	-	-
08/03	931	945	931	945	+1.07%	4,000	-	+3.39%	-	-
08/02	935	935	935	935	-0.53%	1,000	-	+2.52%	-	-
07/29	940	940	940	940	+2.17%	1,000	-	+3.07%	-	-
07/26	910	920	910	920	0%	3,000	-	+1.1%	-	-
07/25	906	920	906	920	+1.55%	5,000	-	+1.1%	-	-
07/22	920	920	906	906	0%	5,000	-	-0.44%	-	-
07/21	906	906	906	906	+0.11%	3,000	-	-0.44%	-	-
07/20	905	905	905	905	0%	1,000	-	-0.55%	-	-
07/19	905	905	905	905	0%	5,000	-	-0.77%	-	-
07/15	909	909	905	905	-0.44%	4,000	-	-0.98%	-	-
07/13	909	909	909	909	+0.78%	2,000	-	-0.76%	-	-
07/12	902	902	902	902	+0.22%	3,000	-	-1.64%	-	-
07/08	900	900	900	900	-3.02%	1,000	-	-2.07%	-	-
07/07	928	928	928	928	+1.09%	1,000	-	+0.76%	-	-
07/06	918	918	918	918	-0.22%	1,000	-	-0.22%	-	-
07/05	925	925	920	920	+1.1%	4,000	-	-0.11%	-	-
07/04	908	910	907	910	+1%	9,000	-	-1.09%	-	-
07/01	901	901	901	901	0%	601,000	-	-1.96%	-	-
06/30	918	918	880	901	-0.99%	7,000	-	-1.96%	-	-
06/29	910	910	910	910	0%	1,000	-	-0.98%	-	-
06/23	910	910	910	910	+0.55%	3,000	-	-0.87%	-	-
06/22	905	905	905	905	0%	17,000	-	-1.31%	-	-
06/21	890	905	890	905	-1.42%	15,000	-	-1.31%	-	-
06/15	918	918	918	918	-0.11%	3,000	-	+0.11%	-	-
06/14	914	919	914	919	+0.55%	2,000	-	+0.33%	-	-
06/10	914	914	914	914	-0.11%	3,000	-	-0.22%	-	-
06/01	905	915	905	915	+1.1%	9,000	-	0%	-	-
05/31	905	905	905	905	-0.55%	5,000	-	-1.09%	-	-
05/27	910	910	910	910	-1.09%	2,000	-	-0.55%	-	-
05/25	910	920	910	920	+1.66%	3,000	-	+0.66%	-	-
05/23	916	916	905	905	-1.09%	5,000	-	-0.88%	-	-
05/20	905	915	905	915	-3.68%	8,000	-	+0.11%	-	-
05/18	950	950	940	950	0%	5,000	-	+4.05%	-	-
05/16	951	951	950	950	0%	7,000	-	+4.28%	-	-
05/13	950	950	921	950	0%	8,000	-	+4.51%	-	-
05/12	951	951	950	950	0%	4,000	-	+4.74%	-	-
05/11	945	950	945	950	+1.06%	7,000	-	+4.97%	-	-
05/10	930	940	930	940	+2.17%	5,000	-	+4.21%	-	-
04/28	910	920	910	920	0%	8,000	-	+2.22%	-	-
04/26	920	920	920	920	+2.79%	5,000	-	+2.45%	-	-
04/25	895	895	895	895	-0.56%	1,000	-	-0.22%	-	-
04/22	898	900	898	900	+0.11%	4,000	-	+0.33%	-	-
04/21	890	899	890	899	+1.01%	4,000	-	+0.56%	-	-
04/20	890	890	890	890	0%	1,000	-	-0.11%	-	-
04/19	890	890	890	890	0%	7,000	-	+0.34%	-	-
04/18	890	890	890	890	-1.11%	4,000	-	+0.68%	-	-
04/15	900	900	895	900	-1.1%	9,000	-	+2.16%	-	-
04/13	900	910	900	910	+1.11%	3,000	-	+3.76%	-	-
04/12	895	900	895	900	0%	7,000	-	+3.21%	-	-
04/11	900	900	900	900	-1.1%	1,000	-	+3.69%	-	-
04/08	901	910	901	910	+0.11%	4,000	-	+5.32%	-	-
04/07	909	909	909	909	+1.56%	1,000	-	+5.82%	-	-
04/01	895	895	895	895	+0.56%	3,000	-	+4.92%	-	-
03/31	900	900	890	890	-1.11%	6,000	-	+4.95%	-	-
03/30	900	900	900	900	-2.17%	4,000	-	+6.64%	-	-
03/29	899	920	899	920	+2.22%	8,000	-	+9.65%	-	-
03/28	902	902	900	900	0%	2,000	-	+7.91%	-	-
03/25	901	901	900	900	0%	4,000	-	+8.43%	-	-
03/24	903	903	900	900	-0.22%	5,000	-	+9.09%	-	-
03/23	900	905	900	902	+1.23%	7,000	-	+10%	-	-
03/22	880	910	880	891	+1.37%	11,000	-	+9.33%	-	-
03/18	879	879	879	879	-0.11%	1,000	-	+8.52%	-	-
03/17	874	880	874	880	-0.56%	5,000	-	+9.18%	-	-
03/16	885	885	884	885	0%	6,000	-	+10.21%	-	-
03/15	895	895	863	885	-1.23%	11,000	-	+10.9%	-	-
03/14	897	897	896	896	+8.61%	9,000	-	+12.85%	-	-
03/11	831	835	825	825	+0.86%	6,000	-	+4.43%	-	-
03/10	813	830	813	818	+0.99%	10,000	-	+3.81%	-	-
03/09	811	811	810	810	0%	3,000	-	+2.92%	-	-
03/08	810	810	810	810	0%	1,000	-	+2.92%	-	-
03/07	810	812	810	810	+1.25%	7,000	-	+3.05%	-	-
03/03	800	800	800	800	+0.5%	3,000	-	+1.91%	-	-
03/02	795	796	795	796	+0.13%	7,000	-	+1.53%	-	-
03/01	790	795	790	795	+0.63%	5,000	-	+1.53%	-	-
02/28	780	790	780	790	+1.41%	7,000	-	+1.02%	-	-
02/25	779	779	779	779	+2.37%	1,000	-	-0.13%	-	-
02/24	780	780	761	761	-2.44%	3,000	-	-2.44%	-	-
02/22	785	785	780	780	-0.38%	4,000	-	0%	-	-
02/21	789	790	783	783	0%	3,000	-	+0.51%	-	-
02/17	793	793	781	783	-1.39%	7,000	-	+0.51%	-	-
02/16	786	794	786	794	+1.02%	4,000	-	+1.93%	-	-
02/15	786	786	786	786	+0.64%	1,000	-	+1.03%	-	-
02/14	781	781	781	781	+0.13%	2,000	-	+0.64%	-	-
02/10	780	780	780	780	0%	3,000	-	-	-	-
02/09	780	780	780	780	+1.04%	1,000	-	-	-	-
02/08	772	772	772	772	-1.03%	1,000	-	-	-	-
02/07	780	780	780	780	-0.64%	5,000	-	-	-	-
02/04	785	785	785	785	+0.38%	1,000	-	-	-	-
02/03	798	798	782	782	0%	4,000	-	-	-	-
02/02	785	785	782	782	+0.26%	2,000	-	-	-	-
01/31	780	780	780	780	-1.27%	1,000	-	-	-	-
01/28	790	790	790	790	+0.51%	3,000	-	-	-	-
01/27	786	786	786	786	-1.5%	1,000	-	-	-	-
01/25	798	798	798	798	-0.25%	1,000	-	-	-	-
01/24	800	800	800	800	+2.96%	7,000	-	-	-	-
01/21	777	777	777	777	-0.13%	1,000	-	-	-	-
01/20	765	778	765	778	+1.7%	4,000	-	-	-	-
01/18	767	768	765	765	-0.26%	10,000	-	-	-	-
01/17	767	767	767	767	+0.92%	1,000	-	-	-	-
01/14	758	760	752	760	0%	6,000	-	-	-	-
01/13	777	777	760	760	-0.91%	5,000	-	-	-	-
01/12	767	767	767	767	-0.39%	2,000	-	-	-	-
01/11	770	770	770	770	0%	1,000	-	-	-	-
01/07	770	770	770	770	-0.9%	4,000	-	-	-	-
01/06	800	800	770	777	+0.91%	13,000	-	-	-	-
01/05	745	771	745	770	+4.76%	8,000	-	-	-	-
01/04	735	735	735	735	0%	1,000	-	-	-	-

ロックペイント（4621）の株価チャート

2005/01/04～2005/11/14

株価推移

開示資料

決算

株式

チャート