ロックペイント（4621）の株価チャート

2011/01/27

2009/12/14～2011/01/27

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
2011
01/27	548	548	548	548	-0.54%	2,000	-	+3.4%	-	-
01/25	540	551	540	551	+2.42%	7,000	-	+4.16%	-	-
01/21	538	538	538	538	-1.82%	1,000	-	+1.7%	-	-
01/17	548	548	548	548	-0.36%	6,000	-	+3.59%	-	-
01/13	540	550	540	550	+5.77%	2,000	-	+4.17%	-	-
01/05	521	521	520	520	+0.97%	3,000	-	-1.52%	-	-
2010
12/30	510	515	510	515	0%	3,000	-	-2.65%	-	-
12/27	519	519	515	515	+0.19%	2,000	-	-2.83%	-	-
12/22	509	514	509	514	+0.78%	3,000	-	-3.38%	-	-
12/21	510	510	510	510	-0.97%	4,000	-	-4.49%	-	-
12/20	515	515	515	515	-1.72%	3,000	-	-3.92%	-	-
12/16	515	524	515	524	+0.77%	2,000	-	-2.42%	-	-
12/15	538	538	520	520	-3.7%	16,000	-	-3.35%	-	-
12/14	523	540	523	540	+1.89%	5,000	-	0%	-	-
12/13	529	530	520	530	0%	7,000	-	-1.85%	-	-
12/07	530	530	530	530	-1.85%	1,000	-	-2.03%	-	-
12/06	515	540	515	540	+2.27%	7,000	-	-0.37%	-	-
12/03	528	528	528	528	0%	2,000	-	-2.76%	-	-
11/30	528	528	528	528	-1.86%	1,000	-	-2.94%	-	-
11/22	530	538	530	538	+1.51%	37,000	-	-1.47%	-	-
11/19	530	530	530	530	0%	4,000	-	-3.11%	-	-
11/18	521	530	521	530	+1.73%	7,000	-	-3.28%	-	-
11/17	521	521	521	521	-1.7%	1,000	-	-5.1%	-	-
11/16	540	540	530	530	-1.85%	6,000	-	-3.64%	-	-
11/15	540	540	540	540	+1.89%	1,000	-	-2.17%	-	-
11/12	547	547	530	530	-1.49%	4,000	-	-4.16%	-	-
11/11	538	538	538	538	0%	1,000	-	-2.89%	-	-
11/10	538	538	538	538	0%	1,000	-	-3.24%	-	-
11/09	538	538	538	538	0%	1,000	-	-3.41%	-	-
11/04	538	538	538	538	0%	1,000	-	-3.76%	-	-
11/01	538	538	538	538	-3.58%	2,000	-	-3.76%	-	-
10/25	558	558	558	558	0%	1,000	-	-0.36%	-	-
10/20	558	558	558	558	+0.18%	1,000	-	-0.36%	-	-
10/19	557	557	557	557	+0.91%	2,000	-	-0.71%	-	-
10/18	552	552	552	552	0%	1,000	-	-1.6%	-	-
10/15	552	552	552	552	0%	1,000	-	-1.6%	-	-
10/13	552	552	552	552	-1.08%	1,000	-	-1.78%	-	-
09/30	558	558	558	558	+1.09%	1,000	-	-0.71%	-	-
09/28	552	552	552	552	-1.25%	1,000	-	-1.78%	-	-
09/24	559	559	559	559	+1.27%	2,000	-	-0.71%	-	-
09/21	552	552	552	552	-1.43%	1,000	-	-1.95%	-	-
09/17	560	560	560	560	-0.88%	1,000	-	-0.53%	-	-
09/16	565	565	565	565	0%	1,000	-	+0.36%	-	-
09/15	565	565	565	565	0%	6,000	-	+0.36%	-	-
09/14	565	565	565	565	+1.8%	1,000	-	+0.18%	-	-
09/13	556	556	555	555	+0.18%	3,000	-	-1.77%	-	-
08/25	554	554	554	554	0%	4,000	-	-1.95%	-	-
08/17	554	554	554	554	-2.81%	3,000	-	-2.12%	-	-
08/16	570	570	570	570	0%	7,000	-	+0.71%	-	-
08/11	560	570	560	570	+1.79%	2,000	-	+0.71%	-	-
08/09	560	560	550	560	-1.75%	3,000	-	-1.06%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2009/12/14～2011/01/27

株価推移

開示資料

決算

株式

チャート