ロックペイント（4621）の株価チャート

2008/05/08

2007/06/01～2008/05/08

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
2008
05/08	539	539	532	532	-1.3%	2,000	-	-2.39%	-	-
05/07	539	539	539	539	0%	1,000	-	-1.1%	-	-
05/02	539	539	539	539	0%	1,000	-	-1.1%	-	-
05/01	539	539	539	539	0%	1,000	-	-1.1%	-	-
04/30	535	539	535	539	0%	2,000	-	-1.46%	-	-
04/16	539	539	539	539	-0.19%	3,000	-	-1.82%	-	-
04/15	530	540	530	540	+1.89%	7,000	-	-2.35%	-	-
04/14	530	530	530	530	0%	1,000	-	-4.85%	-	-
04/11	515	530	515	530	+2.91%	3,000	-	-5.53%	-	-
04/09	515	515	515	515	-0.19%	2,000	-	-8.53%	-	-
04/03	516	516	516	516	+0.19%	2,000	-	-8.99%	-	-
04/02	515	515	515	515	0%	1,000	-	-9.81%	-	-
03/28	523	523	515	515	-6.36%	2,000	-	-10.75%	-	-
03/24	550	550	550	550	-3.17%	1,000	-	-5.66%	-	-
03/17	569	569	568	568	-0.35%	6,000	-	-3.4%	-	-
03/12	550	570	550	570	+3.64%	3,000	-	-4.04%	-	-
02/27	550	550	550	550	0%	2,000	-	-8.18%	-	-
02/25	550	550	550	550	0%	1,000	-	-9.09%	-	-
02/18	551	551	540	550	-8.18%	3,000	-	-9.98%	-	-
02/15	599	599	599	599	0%	8,000	-	-3.07%	-	-
02/07	580	599	580	599	+8.91%	3,000	-	-3.85%	-	-
02/04	551	551	550	550	0%	7,000	-	-12.14%	-	-
01/29	550	550	550	550	0%	1,000	-	-13.11%	-	-
01/28	550	550	550	550	0%	1,000	-	-14.06%	-	-
01/25	541	550	541	550	+1.66%	3,000	-	-14.86%	-	-
01/24	541	541	541	541	0%	1,000	-	-16.77%	-	-
01/23	541	541	541	541	0%	1,000	-	-17.28%	-	-
01/22	541	541	541	541	-6.72%	1,000	-	-17.91%	-	-
01/21	565	580	565	580	-2.52%	5,000	-	-12.65%	-	-
01/18	595	595	595	595	-6.3%	1,000	-	-10.93%	-	-
01/15	635	635	635	635	0%	8,000	-	-5.51%	-	-
01/11	635	635	635	635	+1.6%	1,000	-	-5.93%	-	-
01/10	600	625	600	625	+5.75%	4,000	-	-7.82%	-	-
01/08	591	591	591	591	-1.5%	2,000	-	-13.22%	-	-
01/07	611	611	600	600	-4.91%	2,000	-	-12.28%	-	-
01/04	631	631	631	631	-4.39%	1,000	-	-8.15%	-	-
2007
12/28	660	660	660	660	-1.49%	2,000	-	-4.35%	-	-
12/25	670	670	670	670	-1.18%	1,000	-	-3.18%	-	-
12/20	678	678	678	678	-2.87%	1,000	-	-2.31%	-	-
12/17	698	698	698	698	-1.41%	9,000	-	+0.43%	-	-
12/14	700	708	700	708	+1.14%	4,000	-	+1.72%	-	-
12/11	700	700	700	700	-1.41%	1,000	-	+0.57%	-	-
12/07	710	710	710	710	0%	2,000	-	+2.01%	-	-
12/05	710	710	710	710	-1.39%	1,000	-	+2.01%	-	-
11/29	720	720	720	720	+4.96%	1,000	-	+3.3%	-	-
11/27	686	686	686	686	-4.06%	1,000	-	-1.58%	-	-
11/20	715	715	715	715	-0.42%	1,000	-	+2.44%	-	-
11/15	718	718	718	718	-0.28%	5,000	-	+2.72%	-	-
11/14	690	720	690	720	+11.98%	2,000	-	+2.86%	-	-
11/07	643	643	643	643	+0.16%	1,000	-	-8.4%	-	-
11/06	641	642	641	642	-4.18%	3,000	-	-9.07%	-	-
11/05	670	670	670	670	-0.15%	1,000	-	-5.63%	-	-
10/29	671	671	670	671	-1.47%	3,000	-	-5.89%	-	-
10/23	681	681	681	681	-0.87%	1,000	-	-5.15%	-	-
10/22	686	687	686	687	-3.92%	2,000	-	-4.85%	-	-
10/16	715	715	715	715	+3.62%	6,000	-	-1.38%	-	-
10/12	680	690	680	690	-2.68%	6,000	-	-5.09%	-	-
10/11	671	709	671	709	+5.82%	3,000	-	-2.88%	-	-
10/10	670	670	670	670	-0.15%	1,000	-	-8.59%	-	-
10/04	681	681	670	671	-4.28%	5,000	-	-9.08%	-	-
09/25	701	701	701	701	-1.27%	1,000	-	-5.78%	-	-
09/20	710	710	710	710	-1.25%	1,000	-	-5.08%	-	-
09/19	719	719	719	719	-0.14%	1,000	-	-4.26%	-	-
09/18	720	720	720	720	-0.14%	6,000	-	-4.51%	-	-
09/12	690	721	690	721	+4.34%	3,000	-	-4.76%	-	-
09/11	691	691	691	691	-1.29%	2,000	-	-9.08%	-	-
09/10	705	705	700	700	-3.18%	3,000	-	-8.26%	-	-
09/05	723	723	723	723	0%	1,000	-	-5.74%	-	-
08/30	723	723	723	723	0%	1,000	-	-5.98%	-	-
08/24	724	724	723	723	0%	2,000	-	-6.23%	-	-
08/23	723	723	723	723	+0.14%	4,000	-	-6.47%	-	-
08/22	721	722	721	722	-3.73%	2,000	-	-6.96%	-	-
08/17	750	750	750	750	-1.96%	2,000	-	-3.97%	-	-
08/16	765	765	765	765	0%	4,000	-	-2.55%	-	-
08/15	742	765	741	765	+3.24%	4,000	-	-3.16%	-	-
08/10	741	741	741	741	+0.14%	1,000	-	-6.44%	-	-
08/09	760	760	740	740	-5.13%	4,000	-	-7.15%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2007/06/01～2008/05/08

株価推移

開示資料

決算

株式

チャート