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

2007/08/07

2006/09/20～2007/08/07

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
2007
08/07	780	780	780	780	0%	9,000	-	-2.62%	-	-
08/01	780	780	780	780	0%	1,000	-	-3.23%	-	-
07/24	780	780	780	780	+1.3%	1,000	-	-3.94%	-	-
07/23	770	770	770	770	+3.91%	1,000	-	-5.75%	-	-
07/20	805	805	741	741	-7.84%	9,000	-	-9.96%	-	-
07/19	804	804	804	804	+0.63%	3,000	-	-3.13%	-	-
07/18	799	799	799	799	0%	1,000	-	-4.08%	-	-
07/17	799	799	799	799	0%	4,000	-	-4.54%	-	-
07/12	800	800	799	799	-0.13%	2,000	-	-4.99%	-	-
07/06	800	800	800	800	0%	2,000	-	-5.33%	-	-
07/02	798	800	798	800	+1.27%	4,000	-	-5.77%	-	-
06/29	770	790	770	790	+0.64%	4,000	-	-7.49%	-	-
06/26	790	790	785	785	0%	2,000	-	-8.61%	-	-
06/25	785	785	785	785	0%	1,000	-	-9.25%	-	-
06/22	780	788	780	785	+1.95%	4,000	-	-9.87%	-	-
06/21	770	770	770	770	-2.53%	1,000	-	-12.2%	-	-
06/20	775	790	775	790	+2.2%	3,000	-	-10.63%	-	-
06/19	779	786	772	773	-1.9%	24,000	-	-13.05%	-	-
06/18	852	852	762	788	-7.51%	31,000	-	-12.05%	-	-
06/15	852	852	852	852	+0.12%	1,000	-	-5.44%	-	-
06/14	851	851	851	851	-2.74%	2,000	-	-5.76%	-	-
06/04	835	875	835	875	+4.79%	4,000	-	-3.31%	-	-
06/01	835	835	835	835	-1.18%	1,000	-	-7.73%	-	-
05/30	845	845	845	845	0%	1,000	-	-6.94%	-	-
05/29	845	845	845	845	-7.95%	3,000	-	-7.45%	-	-
05/25	918	918	918	918	0%	1,000	-	+0.11%	-	-
05/15	918	918	918	918	0%	5,000	-	+0.11%	-	-
04/16	918	918	918	918	0%	3,000	-	-0.11%	-	-
04/12	918	918	918	918	+2.23%	1,000	-	-0.22%	-	-
04/10	898	898	898	898	+1.13%	1,000	-	-2.5%	-	-
04/09	888	888	888	888	-0.22%	1,000	-	-3.69%	-	-
04/06	880	890	880	890	-1.11%	3,000	-	-3.68%	-	-
04/03	900	900	900	900	-0.99%	1,000	-	-2.81%	-	-
04/02	909	909	909	909	0%	1,000	-	-2.05%	-	-
03/27	909	909	909	909	-0.33%	1,000	-	-2.15%	-	-
03/26	900	920	900	912	-1.94%	6,000	-	-1.94%	-	-
03/23	930	930	930	930	0%	1,000	-	-0.11%	-	-
03/22	930	930	930	930	-1.06%	3,000	-	-0.11%	-	-
03/20	940	940	940	940	+0.53%	1,000	-	+0.86%	-	-
03/19	935	935	935	935	+0.54%	2,000	-	+0.32%	-	-
03/16	930	930	930	930	0%	1,000	-	-0.21%	-	-
03/13	930	930	930	930	-0.53%	1,000	-	-0.21%	-	-
03/12	925	935	925	935	+1.08%	12,000	-	+0.21%	-	-
03/09	925	925	925	925	+2.78%	1,000	-	-0.75%	-	-
03/07	900	900	900	900	+0.45%	1,000	-	-3.54%	-	-
03/06	896	896	896	896	+3.46%	1,000	-	-4.07%	-	-
03/05	866	866	866	866	-6.38%	1,000	-	-7.48%	-	-
02/28	926	926	925	925	-2.63%	2,000	-	-1.49%	-	-
02/27	950	950	950	950	0%	1,000	-	+1.17%	-	-
02/26	930	950	930	950	+2.15%	4,000	-	+1.17%	-	-
02/22	930	930	930	930	-2.11%	5,000	-	-0.85%	-	-
02/21	950	950	950	950	+0.53%	1,000	-	+1.17%	-	-
02/20	945	945	945	945	0%	2,000	-	+0.75%	-	-
02/19	945	945	945	945	+0.53%	1,000	-	+0.75%	-	-
02/15	932	940	932	940	+0.86%	5,000	-	+0.32%	-	-
02/06	932	932	932	932	-0.32%	1,000	-	-0.53%	-	-
02/02	936	936	935	935	-0.53%	2,000	-	-0.21%	-	-
02/01	940	940	940	940	+0.32%	1,000	-	+0.32%	-	-
01/29	940	940	937	937	+0.11%	2,000	-	0%	-	-
01/23	936	936	936	936	+0.32%	3,000	-	0%	-	-
01/22	933	933	933	933	-0.21%	2,000	-	-0.32%	-	-
01/18	940	940	935	935	-1.58%	3,000	-	-0.11%	-	-
01/15	950	950	950	950	0%	5,000	-	+1.5%	-	-
01/12	950	950	950	950	+1.06%	2,000	-	+1.5%	-	-
01/10	940	940	940	940	+1.08%	1,000	-	+0.53%	-	-
01/09	930	930	930	930	-1.06%	1,000	-	-0.53%	-	-
01/05	940	940	940	940	+0.86%	3,000	-	+0.53%	-	-
2006
12/27	949	949	932	932	0%	5,000	-	-0.32%	-	-
12/26	932	932	932	932	0%	5,000	-	-0.32%	-	-
12/20	945	945	932	932	-0.85%	2,000	-	-0.32%	-	-
12/18	940	940	940	940	0%	7,000	-	+0.53%	-	-
12/15	932	940	932	940	+0.86%	3,000	-	+0.53%	-	-
12/13	932	932	932	932	-0.85%	1,000	-	-0.32%	-	-
12/12	937	940	937	940	+0.86%	4,000	-	+0.53%	-	-
12/05	932	932	932	932	-1.38%	1,000	-	-0.32%	-	-
12/04	945	945	945	945	+1.39%	1,000	-	+1.07%	-	-
11/29	932	932	932	932	-1.06%	2,000	-	-0.21%	-	-
11/22	942	942	942	942	+0.53%	2,000	-	+0.86%	-	-
11/21	937	937	937	937	+0.54%	2,000	-	+0.11%	-	-
11/16	932	932	932	932	0%	4,000	-	-0.53%	-	-
11/15	932	932	932	932	0%	1,000	-	-0.75%	-	-
11/09	932	932	932	932	0%	2,000	-	-0.96%	-	-
11/08	932	932	932	932	0%	1,000	-	-1.17%	-	-
11/07	932	932	932	932	0%	1,000	-	-1.17%	-	-
10/30	932	932	932	932	-0.11%	1,000	-	-1.17%	-	-
10/25	933	933	933	933	+0.11%	1,000	-	-1.06%	-	-
10/23	932	932	932	932	-1.38%	1,000	-	-1.17%	-	-
10/20	945	945	945	945	+1.07%	1,000	-	+0.11%	-	-
10/18	935	935	935	935	+0.32%	4,000	-	-0.85%	-	-
10/16	932	932	932	932	0%	8,000	-	-1.17%	-	-
10/12	932	932	932	932	-0.32%	1,000	-	-1.17%	-	-
10/10	935	935	935	935	+0.32%	4,000	-	-0.85%	-	-
10/06	932	932	932	932	-0.53%	4,000	-	-1.17%	-	-
10/03	937	937	937	937	0%	1,000	-	-0.74%	-	-
09/29	937	937	937	937	0%	1,000	-	-0.64%	-	-
09/27	937	937	937	937	+0.54%	1,000	-	-0.64%	-	-
09/26	932	932	932	932	0%	2,000	-	-1.17%	-	-
09/25	932	932	932	932	0%	1,000	-	-1.17%	-	-
09/22	932	932	932	932	-0.53%	1,000	-	-1.17%	-	-
09/20	937	937	937	937	+0.54%	4,000	-	-0.64%	-	-

ロックペイント（4621）の株価チャート

2006/09/20～2007/08/07

株価推移

開示資料

決算

株式

チャート