ロックペイント（4621）の株価チャート

2010/01/19

2008/12/10～2010/01/19

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
2010
01/19	585	585	585	585	-2.34%	1,000	-	-2.5%	-	-
01/18	599	599	599	599	0%	5,000	-	-0.33%	-	-
01/15	599	599	599	599	-0.17%	7,000	-	-0.33%	-	-
01/14	600	600	600	600	0%	3,000	-	-0.33%	-	-
01/13	600	600	600	600	+0.84%	2,000	-	-0.33%	-	-
2009
12/28	595	595	595	595	+0.85%	1,000	-	-1.33%	-	-
12/21	590	590	590	590	-3.28%	1,000	-	-2.32%	-	-
12/15	610	610	610	610	0%	9,000	-	+0.66%	-	-
12/14	600	610	600	610	+6.64%	2,000	-	+0.16%	-	-
12/10	572	572	572	572	-1.72%	1,000	-	-5.77%	-	-
12/09	586	586	582	582	-3%	3,000	-	-4.12%	-	-
12/07	600	600	600	600	+5.08%	1,000	-	-0.99%	-	-
12/01	571	571	571	571	-1.72%	1,000	-	-5.62%	-	-
11/30	581	581	581	581	-3.17%	1,000	-	-3.81%	-	-
11/16	590	600	590	600	-1.64%	7,000	-	-0.66%	-	-
11/13	610	610	610	610	+1.67%	1,000	-	+1.16%	-	-
11/12	620	620	600	600	0%	4,000	-	-0.66%	-	-
11/10	600	600	600	600	0%	1,000	-	-0.66%	-	-
11/09	600	600	600	600	-0.33%	3,000	-	-0.5%	-	-
10/26	602	602	602	602	+0.84%	1,000	-	+0.17%	-	-
10/22	597	597	597	597	-1.32%	1,000	-	-0.33%	-	-
10/20	605	605	605	605	0%	1,000	-	+1.51%	-	-
10/19	614	614	605	605	-6.06%	2,000	-	+1.68%	-	-
10/15	644	644	644	644	-0.16%	7,000	-	+8.42%	-	-
10/14	635	645	635	645	+5.22%	3,000	-	+9.32%	-	-
10/13	613	613	613	613	+1.66%	3,000	-	+4.61%	-	-
10/01	607	607	603	603	-0.82%	2,000	-	+3.43%	-	-
09/30	608	608	608	608	+1%	3,000	-	+4.83%	-	-
09/28	602	602	602	602	-4.29%	2,000	-	+4.33%	-	-
09/24	629	629	629	629	+3.11%	1,000	-	+9.58%	-	-
09/17	610	610	610	610	-7.58%	1,000	-	+7.02%	-	-
09/15	660	660	660	660	-0.75%	4,000	-	+16.2%	-	-
09/14	665	665	665	665	+17.7%	1,000	-	+18.12%	-	-
09/03	565	565	565	565	-0.88%	2,000	-	+1.44%	-	-
08/27	570	570	570	570	+0.71%	1,000	-	+2.89%	-	-
08/26	566	566	566	566	-0.7%	1,000	-	+2.54%	-	-
08/25	570	570	570	570	+1.79%	1,000	-	+3.83%	-	-
08/24	560	560	560	560	-3.28%	1,000	-	+2.38%	-	-
08/19	568	579	568	579	+1.4%	2,000	-	+6.04%	-	-
08/18	571	571	571	571	-7.9%	3,000	-	+4.96%	-	-
08/17	620	620	620	620	0%	5,000	-	+14.6%	-	-
08/14	600	620	600	620	+10.52%	2,000	-	+15.89%	-	-
08/13	561	561	561	561	+0.36%	1,000	-	+5.85%	-	-
08/12	570	570	559	559	+3.52%	2,000	-	+5.87%	-	-
08/05	540	540	540	540	0%	1,000	-	+2.66%	-	-
08/04	540	540	540	540	-5.92%	5,000	-	+2.86%	-	-
07/15	574	574	574	574	0%	12,000	-	+9.54%	-	-
07/14	574	574	574	574	+3.42%	2,000	-	+10.38%	-	-
07/13	533	555	533	555	+2.59%	7,000	-	+7.14%	-	-
07/10	534	541	534	541	+0.93%	2,000	-	+4.84%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2008/12/10～2010/01/19

株価推移

開示資料

決算

株式

チャート