ロックペイント（4621）の株価チャート

2012/09/26

2011/08/10～2012/09/26

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
2012
09/26	482	513	482	513	-0.39%	3,000	-	-0.39%	-	-
09/25	515	515	515	515	0%	1,000	-	0%	-	-
09/24	515	515	515	515	0%	2,000	-	+0.19%	-	-
09/21	515	515	515	515	-0.77%	1,000	-	+0.19%	-	-
09/20	519	519	519	519	0%	2,000	-	+0.97%	-	-
09/19	519	519	519	519	0%	1,000	-	+1.17%	-	-
09/18	517	519	517	519	+0.39%	8,000	-	+1.17%	-	-
09/14	517	517	517	517	0%	2,000	-	+0.78%	-	-
09/13	509	517	509	517	+1.57%	2,000	-	+0.98%	-	-
09/12	509	509	509	509	+0.79%	1,000	-	-0.78%	-	-
09/11	502	505	502	505	+0.6%	2,000	-	-1.56%	-	-
09/10	502	502	502	502	+0.2%	1,000	-	-2.33%	-	-
09/07	503	503	501	501	-0.4%	2,000	-	-2.53%	-	-
09/06	503	503	503	503	-0.98%	1,000	-	-2.33%	-	-
09/05	508	508	508	508	0%	1,000	-	-1.55%	-	-
09/04	518	518	508	508	-2.31%	2,000	-	-1.55%	-	-
08/30	520	520	520	520	0%	1,000	-	+0.58%	-	-
08/27	520	520	520	520	-0.19%	1,000	-	+0.78%	-	-
08/23	521	521	521	521	0%	3,000	-	+0.97%	-	-
08/15	521	521	521	521	0%	6,000	-	+0.97%	-	-
08/14	520	521	520	521	-1.7%	2,000	-	+0.97%	-	-
07/17	530	530	530	530	0%	13,000	-	+2.71%	-	-
07/13	520	530	520	530	+2.91%	2,000	-	+2.71%	-	-
07/12	516	516	515	515	0%	2,000	-	0%	-	-
07/11	515	515	515	515	+1.18%	1,000	-	0%	-	-
07/10	509	509	509	509	+2%	2,000	-	-1.17%	-	-
07/09	499	499	499	499	-1.96%	1,000	-	-3.29%	-	-
07/06	509	509	509	509	0%	3,000	-	-1.55%	-	-
07/05	500	509	500	509	+0.79%	2,000	-	-1.55%	-	-
06/26	500	505	500	505	0%	5,000	-	-2.51%	-	-
06/25	505	505	505	505	-1.94%	2,000	-	-2.51%	-	-
06/15	515	515	515	515	0%	6,000	-	-0.77%	-	-
06/14	520	520	515	515	-0.58%	2,000	-	-0.96%	-	-
06/13	515	519	515	518	-1.33%	3,000	-	-0.38%	-	-
05/21	525	525	525	525	+1.94%	1,000	-	+0.77%	-	-
05/17	515	515	515	515	-1.72%	1,000	-	-1.15%	-	-
05/15	524	524	524	524	0%	5,000	-	+0.58%	-	-
05/09	524	524	524	524	0%	1,000	-	+0.77%	-	-
05/08	524	524	524	524	+1.95%	1,000	-	+0.77%	-	-
04/27	514	514	514	514	0%	2,000	-	-0.96%	-	-
04/26	514	514	514	514	0%	1,000	-	-1.15%	-	-
04/25	514	514	514	514	-0.19%	5,000	-	-1.15%	-	-
04/18	515	515	515	515	0%	6,000	-	-0.96%	-	-
04/17	516	526	515	515	-0.96%	4,000	-	-0.96%	-	-
04/16	520	520	520	520	0%	7,000	-	+0.19%	-	-
04/13	520	520	520	520	0%	1,000	-	+0.39%	-	-
04/12	514	520	514	520	0%	4,000	-	+0.19%	-	-
04/11	521	521	520	520	+0.78%	2,000	-	+0.19%	-	-
04/10	516	516	516	516	-0.39%	1,000	-	-0.77%	-	-
04/06	518	518	518	518	-1.33%	1,000	-	-0.38%	-	-
04/05	525	525	525	525	-0.19%	1,000	-	+0.96%	-	-
04/04	515	526	515	526	+1.94%	4,000	-	+1.35%	-	-
04/02	516	516	516	516	-0.39%	1,000	-	-0.39%	-	-
03/29	519	519	518	518	-1.52%	3,000	-	0%	-	-
03/27	526	526	526	526	+0.77%	1,000	-	+1.54%	-	-
03/21	522	522	522	522	-1.69%	1,000	-	+0.97%	-	-
03/15	531	531	531	531	0%	6,000	-	+2.91%	-	-
03/14	534	534	531	531	+1.34%	2,000	-	+3.31%	-	-
03/12	524	524	524	524	+0.38%	1,000	-	+2.14%	-	-
02/29	515	522	515	522	+0.77%	2,000	-	+1.75%	-	-
02/27	515	518	515	518	+1.17%	3,000	-	+0.97%	-	-
02/24	512	512	512	512	-0.58%	2,000	-	-0.19%	-	-
02/21	515	515	515	515	+0.98%	1,000	-	+0.19%	-	-
02/17	510	510	510	510	-1.92%	5,000	-	-0.78%	-	-
02/15	517	520	517	520	-1.33%	6,000	-	+0.97%	-	-
02/14	517	527	517	527	+2.33%	3,000	-	+2.53%	-	-
02/09	513	515	513	515	+0.78%	3,000	-	+0.39%	-	-
02/06	511	511	511	511	+2%	1,000	-	-0.39%	-	-
02/01	501	501	501	501	+1.01%	1,000	-	-2.34%	-	-
01/30	502	505	496	496	-6.42%	9,000	-	-3.5%	-	-
01/25	530	530	530	530	-0.75%	1,000	-	+2.91%	-	-
01/16	534	534	534	534	0%	6,000	-	+3.69%	-	-
01/13	518	534	518	534	+1.14%	3,000	-	+3.49%	-	-
01/10	510	528	510	528	+2.52%	5,000	-	+2.33%	-	-
2011
12/30	515	515	515	515	+1.98%	1,000	-	-0.39%	-	-
12/26	505	505	505	505	+0.8%	1,000	-	-2.51%	-	-
12/22	510	510	501	501	-1.76%	2,000	-	-3.47%	-	-
12/15	510	510	510	510	-0.2%	13,000	-	-1.92%	-	-
12/14	511	511	511	511	+2.2%	1,000	-	-1.92%	-	-
12/12	491	500	491	500	+0.2%	3,000	-	-4.21%	-	-
12/07	499	499	499	499	+3.1%	2,000	-	-4.95%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2011/08/10～2012/09/26

株価推移

開示資料

決算

株式

チャート