ロックペイント（4621）の株価チャート

2011/11/28

2010/10/19～2011/11/28

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
11/28	492	492	484	484	-3.59%	2,000	-	-8.16%	-	-
11/15	520	520	502	502	-3.46%	7,000	-	-5.1%	-	-
11/14	520	520	520	520	-0.57%	1,000	-	-2.07%	-	-
11/09	523	523	523	523	-0.57%	1,000	-	-1.51%	-	-
11/08	516	526	516	526	+0.19%	3,000	-	-0.94%	-	-
11/07	515	525	515	525	0%	3,000	-	-1.13%	-	-
10/17	525	525	525	525	0%	6,000	-	-1.13%	-	-
10/12	525	525	525	525	+4.58%	1,000	-	-1.13%	-	-
09/30	502	502	502	502	-1.38%	1,000	110億4400万	-5.64%	26.68	0.37
09/27	502	509	502	509	+1.39%	3,000	-	-4.32%	-	-
09/26	502	502	502	502	-3.65%	3,000	-	-5.82%	-	-
09/22	521	521	521	521	0%	1,000	-	-2.43%	-	-
09/16	521	521	521	521	0%	1,000	-	-2.43%	-	-
09/15	521	521	521	521	-3.7%	9,000	-	-2.43%	-	-
09/13	541	541	541	541	0%	1,000	-	+1.12%	-	-
09/09	541	541	541	541	-0.73%	1,000	-	+1.31%	-	-
08/15	545	545	545	545	-1.8%	5,000	-	+2.06%	-	-
08/12	555	555	555	555	+1.65%	1,000	-	+3.93%	-	-
08/10	535	546	535	546	+4.6%	2,000	-	+2.44%	-	-
08/03	522	522	522	522	-0.95%	1,000	-	-1.88%	-	-
07/27	527	527	527	527	-0.57%	1,000	-	-1.13%	-	-
07/26	540	540	526	530	-3.64%	5,000	-	-0.75%	-	-
07/25	550	550	550	550	-0.54%	1,000	-	+2.8%	-	-
07/15	553	553	553	553	-0.36%	11,000	-	+3.36%	-	-
07/14	545	555	545	555	+2.78%	2,000	-	+3.74%	-	-
07/13	540	540	540	540	0%	2,000	-	+1.12%	-	-
07/12	540	540	540	540	+1.89%	2,000	-	+1.31%	-	-
07/05	530	530	530	530	+1.92%	1,000	-	-0.38%	-	-
07/01	539	539	520	520	0%	5,000	-	-2.44%	-	-
06/23	519	520	519	520	-1.89%	4,000	-	-2.62%	-	-
06/16	530	530	530	530	0%	1,000	-	-1.12%	-	-
06/15	539	539	511	530	-1.67%	12,000	-	-1.3%	-	-
06/13	524	539	524	539	+3.65%	2,000	-	+0.19%	-	-
06/08	520	520	520	520	0%	4,000	-	-3.35%	-	-
06/07	520	520	520	520	-1.89%	1,000	-	-3.53%	-	-
06/02	530	530	530	530	+1.92%	1,000	-	-1.85%	-	-
05/27	520	520	520	520	-1.89%	4,000	-	-3.7%	-	-
05/25	530	530	530	530	-0.56%	1,000	-	-2.21%	-	-
05/23	533	533	533	533	+1.52%	1,000	-	-1.66%	-	-
05/17	535	535	525	525	-3.67%	3,000	-	-3.31%	-	-
05/16	545	545	545	545	+2.83%	5,000	-	+0.18%	-	-
05/06	530	530	530	530	0%	2,000	-	-2.57%	-	-
05/02	530	530	530	530	-1.85%	1,000	-	-2.57%	-	-
04/28	540	540	540	540	-1.82%	2,000	-	-0.92%	-	-
04/25	550	550	550	550	0%	1,000	-	+0.92%	-	-
04/15	550	550	550	550	0%	6,000	-	+0.92%	-	-
04/13	550	550	550	550	0%	2,000	-	+0.92%	-	-
04/08	550	550	550	550	+1.85%	1,000	-	+1.1%	-	-
04/05	540	540	540	540	-0.18%	1,000	-	-0.55%	-	-
03/25	541	541	541	541	+6.08%	2,000	-	-0.18%	-	-
03/18	510	510	510	510	-1.92%	1,000	-	-5.56%	-	-
03/16	530	530	520	520	-5.45%	3,000	-	-3.7%	-	-
03/15	550	550	550	550	0%	7,000	-	+1.85%	-	-
03/14	560	560	550	550	-1.79%	2,000	-	+2.04%	-	-
03/11	550	560	550	560	0%	2,000	-	+4.09%	-	-
03/09	550	560	550	560	+2.75%	7,000	-	+4.28%	-	-
03/01	545	545	545	545	+0.93%	2,000	-	+1.68%	-	-
02/28	540	540	540	540	-1.82%	16,000	-	+0.93%	-	-
02/25	550	550	550	550	+1.85%	2,000	-	+2.8%	-	-
02/24	540	540	540	540	-1.64%	8,000	-	+0.93%	-	-
02/22	549	549	549	549	-0.18%	2,000	-	+2.81%	-	-
02/17	550	550	550	550	0%	10,000	-	+3%	-	-
02/15	550	550	550	550	0%	7,000	-	+3.19%	-	-
02/14	539	550	539	550	+0.18%	3,000	-	+3.38%	-	-
02/10	549	549	549	549	+1.67%	1,000	-	+3.39%	-	-
02/09	540	540	540	540	-1.46%	1,000	-	+1.89%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2010/10/19～2011/11/28

株価推移

開示資料

決算

株式

チャート