ロックペイント（4621）の株価チャート

2010/07/23

2009/05/29～2010/07/23

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
07/23	570	570	570	570	-0.35%	1,000	-	+0.53%	-	-
07/15	572	572	572	572	-1.72%	10,000	-	+0.88%	-	-
07/14	582	582	582	582	+6.79%	1,000	-	+2.46%	-	-
07/08	567	567	545	545	-3.02%	4,000	-	-4.22%	-	-
07/05	562	562	562	562	-1.4%	1,000	-	-1.58%	-	-
07/02	571	571	570	570	0%	3,000	-	-0.35%	-	-
07/01	567	570	567	570	+2.15%	2,000	-	-0.52%	-	-
06/29	568	568	558	558	-1.24%	3,000	-	-2.96%	-	-
06/28	568	568	565	565	+1.25%	2,000	-	-1.91%	-	-
06/23	558	558	558	558	-2.11%	2,000	-	-3.46%	-	-
06/15	570	570	570	570	+2.15%	7,000	-	-1.72%	-	-
06/11	558	558	558	558	+0.54%	2,000	-	-3.96%	-	-
06/09	555	555	555	555	-0.72%	1,000	-	-4.64%	-	-
06/07	559	559	559	559	-2.44%	3,000	-	-4.28%	-	-
06/02	573	573	573	573	+2.87%	1,000	-	-2.05%	-	-
05/26	557	557	557	557	-0.18%	2,000	-	-4.79%	-	-
05/25	558	558	558	558	-4.78%	3,000	-	-4.78%	-	-
05/17	586	586	586	586	-0.34%	4,000	-	-0.34%	-	-
05/14	588	588	588	588	+3.7%	1,000	-	-0.17%	-	-
05/11	567	567	567	567	-0.53%	1,000	-	-3.74%	-	-
05/10	561	570	561	570	+1.6%	3,000	-	-3.39%	-	-
05/07	561	561	561	561	+0.9%	4,000	-	-5.08%	-	-
04/28	556	556	556	556	-3.3%	4,000	-	-6.24%	-	-
04/27	575	575	575	575	-0.69%	1,000	-	-3.36%	-	-
04/21	579	579	579	579	-0.34%	1,000	-	-2.85%	-	-
04/20	575	582	575	581	-2.35%	3,000	-	-2.52%	-	-
04/15	605	605	595	595	-1.65%	10,000	-	-0.17%	-	-
04/14	605	605	605	605	+1.68%	1,000	-	+1.51%	-	-
04/12	595	595	595	595	0%	1,000	-	0%	-	-
04/08	595	595	595	595	-0.83%	1,000	-	+0.17%	-	-
04/01	600	600	600	600	0%	1,000	-	+1.01%	-	-
03/29	604	604	600	600	+1.01%	2,000	-	+0.84%	-	-
03/24	594	594	594	594	-3.26%	3,000	-	-0.17%	-	-
03/15	614	614	614	614	0%	5,000	-	+3.19%	-	-
03/12	614	614	614	614	+5.14%	1,000	-	+3.37%	-	-
03/10	584	584	584	584	-0.34%	5,000	-	-1.68%	-	-
02/15	599	599	586	586	-2.17%	5,000	-	-1.51%	-	-
02/12	590	599	590	599	+1.53%	7,000	-	+0.67%	-	-
02/03	591	591	590	590	+0.85%	2,000	-	-1.01%	-	-
01/25	585	585	585	585	0%	4,000	-	-2.17%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2009/05/29～2010/07/23

株価推移

開示資料

決算

株式

チャート