ロックペイント（4621）の株価チャート

2009/07/08

2008/06/30～2009/07/08

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
2009
07/08	540	540	536	536	+2.1%	4,000	-	+4.28%	-	-
07/03	525	525	525	525	0%	3,000	-	+2.34%	-	-
06/25	525	525	525	525	0%	1,000	-	+2.54%	-	-
06/19	525	525	525	525	-4.55%	3,000	-	+2.94%	-	-
06/15	550	550	550	550	-0.72%	5,000	-	+7.84%	-	-
06/12	535	554	535	554	+6.74%	5,000	-	+9.06%	-	-
06/11	519	519	519	519	-1.14%	1,000	-	+2.17%	-	-
06/05	525	525	525	525	+5%	2,000	-	+3.14%	-	-
06/03	500	500	500	500	0%	1,000	-	-1.57%	-	-
05/29	500	500	500	500	0%	2,000	-	-1.38%	-	-
05/28	500	500	500	500	-4.58%	6,000	-	-1.19%	-	-
05/26	524	524	524	524	-2.06%	1,000	-	+3.97%	-	-
05/15	535	535	535	535	+3.88%	7,000	-	+6.79%	-	-
05/11	515	515	515	515	+3%	1,000	-	+3.21%	-	-
04/28	500	500	500	500	+2.04%	1,000	-	+0.6%	-	-
04/24	490	490	490	490	0%	1,000	-	-1.41%	-	-
04/21	490	490	490	490	-2%	1,000	-	-1.21%	-	-
04/20	500	500	500	500	-3.47%	1,000	-	+0.81%	-	-
04/15	518	518	518	518	-0.38%	7,000	-	+4.44%	-	-
04/13	520	520	520	520	+4%	1,000	-	+5.26%	-	-
04/09	500	500	500	500	+1.83%	3,000	-	+1.63%	-	-
04/07	491	491	491	491	-2%	1,000	-	+0.2%	-	-
04/06	501	501	501	501	-0.79%	2,000	-	+2.24%	-	-
04/03	505	505	505	505	0%	1,000	-	+3.06%	-	-
04/02	502	506	502	505	+0.8%	3,000	-	+3.06%	-	-
04/01	501	501	501	501	+0.2%	2,000	-	+2.24%	-	-
03/30	500	500	500	500	+2.04%	1,000	-	+2.04%	-	-
03/27	490	490	490	490	-3.92%	2,000	-	+0.2%	-	-
03/26	510	510	510	510	0%	1,000	-	+4.51%	-	-
03/25	510	510	510	510	-7.27%	1,000	-	+4.94%	-	-
03/16	550	550	550	550	0%	8,000	-	+13.4%	-	-
03/13	550	550	550	550	+12.24%	1,000	-	+13.87%	-	-
03/12	490	490	490	490	+2.08%	2,000	-	+2.08%	-	-
03/11	470	480	470	480	+3.23%	6,000	-	0%	-	-
03/06	465	465	465	465	+1.09%	2,000	-	-3.13%	-	-
03/04	460	460	460	460	+1.1%	2,000	-	-4.17%	-	-
02/27	480	480	455	455	-3.4%	6,000	-	-5.21%	-	-
02/18	471	471	471	471	-2.69%	1,000	-	-1.88%	-	-
02/16	485	485	484	484	-0.21%	21,000	-	+0.83%	-	-
02/13	485	485	485	485	+1.04%	1,000	-	+1.04%	-	-
02/09	480	480	480	480	-1.23%	1,000	-	+0.21%	-	-
01/19	486	486	486	486	0%	1,000	-	+1.46%	-	-
01/15	486	486	486	486	0%	8,000	-	+1.46%	-	-
01/14	477	486	477	486	+5.42%	2,000	-	+1.46%	-	-
01/06	490	490	461	461	+0.22%	9,000	-	-3.76%	-	-
2008
12/19	472	472	460	460	-4.56%	3,000	-	-4.17%	-	-
12/18	482	482	482	482	-3.98%	1,000	-	0%	-	-
12/15	500	502	500	502	-1.57%	12,000	-	+4.15%	-	-
12/12	495	510	495	510	+5.15%	2,000	-	+6.03%	-	-
12/10	485	485	485	485	-3%	2,000	-	+0.83%	-	-
12/09	500	500	500	500	+2.46%	1,000	-	+3.95%	-	-
12/05	488	488	488	488	+7.25%	1,000	-	+1.24%	-	-
12/02	480	480	455	455	-5.21%	153,000	-	-6.19%	-	-
12/01	485	485	480	480	0%	2,000	-	-1.64%	-	-
11/28	480	480	480	480	-1.03%	14,000	-	-2.24%	-	-
11/25	485	485	485	485	0%	1,000	-	-1.42%	-	-
11/17	485	485	485	485	0%	7,000	-	-1.82%	-	-
11/14	467	485	467	485	+1.04%	6,000	-	-2.22%	-	-
11/13	470	480	470	480	+4.35%	3,000	-	-3.61%	-	-
11/11	460	460	460	460	0%	3,000	-	-7.82%	-	-
11/10	460	460	460	460	-2.13%	1,000	-	-8.55%	-	-
11/07	470	470	470	470	0%	1,000	-	-7.11%	-	-
11/04	470	470	470	470	-0.21%	2,000	-	-7.84%	-	-
10/31	471	471	471	471	+0.21%	1,000	-	-7.83%	-	-
10/30	470	470	470	470	-2.08%	1,000	-	-8.38%	-	-
10/27	480	480	480	480	0%	1,000	-	-6.98%	-	-
10/24	480	480	480	480	-1.64%	1,000	-	-7.34%	-	-
10/22	488	488	488	488	-0.41%	3,000	-	-5.97%	-	-
10/21	490	490	490	490	0%	1,000	-	-5.95%	-	-
10/17	490	490	490	490	-1.01%	1,000	-	-6.31%	-	-
10/15	495	495	495	495	0%	8,000	-	-5.71%	-	-
10/14	500	500	495	495	+5.32%	3,000	-	-5.89%	-	-
10/09	470	470	470	470	-6.56%	1,000	-	-10.82%	-	-
10/07	503	503	503	503	-0.59%	1,000	-	-5.09%	-	-
10/06	506	506	506	506	-3.62%	1,000	-	-4.89%	-	-
10/02	530	530	525	525	-4.55%	2,000	-	-1.5%	-	-
10/01	550	550	550	550	+2.04%	1,000	-	+3%	-	-
09/16	539	539	539	539	-1.1%	7,000	-	+1.13%	-	-
09/11	520	545	520	545	+4.81%	2,000	-	+2.25%	-	-
09/08	520	520	520	520	-2.44%	1,000	-	-2.62%	-	-
09/03	533	533	533	533	0%	1,000	-	-0.56%	-	-
08/29	533	533	533	533	+2.5%	1,000	-	-0.74%	-	-
08/26	520	520	520	520	+1.36%	1,000	-	-3.53%	-	-
08/20	523	523	493	513	-7.23%	6,000	-	-5%	-	-
08/19	553	553	553	553	+1.28%	1,000	-	+2.03%	-	-
08/15	546	546	546	546	-1.8%	5,000	-	+0.92%	-	-
08/12	555	556	555	556	+9.02%	3,000	-	+2.77%	-	-
08/07	510	510	510	510	-1.92%	2,000	-	-5.73%	-	-
08/05	520	520	520	520	-1.89%	1,000	-	-4.06%	-	-
07/30	530	530	530	530	0%	1,000	-	-2.39%	-	-
07/29	530	530	530	530	+2.71%	1,000	-	-2.39%	-	-
07/16	516	516	516	516	-1.9%	1,000	-	-5.15%	-	-
07/15	556	556	526	526	-5.4%	13,000	-	-3.66%	-	-
07/14	556	556	556	556	+1.83%	1,000	-	+1.65%	-	-
07/10	546	546	546	546	+6.02%	1,000	-	-0.36%	-	-
07/07	525	525	505	515	-0.96%	9,000	-	-5.85%	-	-
07/03	520	520	520	520	-3.88%	2,000	-	-5.11%	-	-
07/02	530	541	530	541	-1.1%	6,000	-	-1.46%	-	-
07/01	547	547	547	547	+0.55%	4,000	-	-0.18%	-	-
06/30	544	544	544	544	+0.74%	1,000	-	-0.73%	-	-

ロックペイント（4621）の株価チャート

2008/06/30～2009/07/08

株価推移

開示資料

決算

株式

チャート