ロックペイント（4621）の株価チャート

2012/11/30

2011/12/15～2012/11/30

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
11/30	488	488	488	488	-1.41%	1,000	-	-2.98%	-	-
11/29	495	495	495	495	0%	1,000	-	-1.79%	-	-
11/27	495	495	495	495	+1.64%	1,000	-	-1.98%	-	-
11/20	487	487	487	487	-1.62%	4,000	-	-3.75%	-	-
11/15	505	505	495	495	-2.94%	9,000	-	-2.37%	-	-
11/14	500	510	500	510	+2.82%	9,000	-	+0.39%	-	-
11/12	496	496	496	496	+1.64%	1,000	-	-2.36%	-	-
11/09	488	488	488	488	-1.41%	1,000	-	-4.13%	-	-
11/05	495	495	495	495	-0.4%	1,000	-	-2.75%	-	-
10/30	497	497	497	497	+1.22%	1,000	-	-2.55%	-	-
10/29	491	491	491	491	0%	1,000	-	-3.73%	-	-
10/26	501	501	491	491	-3.54%	8,000	-	-3.73%	-	-
10/25	509	509	509	509	-0.59%	1,000	-	-0.39%	-	-
10/15	512	512	512	512	0%	6,000	-	+0.2%	-	-
10/12	512	512	512	512	+1.19%	1,000	-	+0.2%	-	-
10/11	506	506	506	506	-1.17%	1,000	-	-1.17%	-	-
10/04	512	512	512	512	0%	1,000	-	0%	-	-
10/03	512	512	512	512	+0.99%	2,000	-	0%	-	-
10/02	507	507	507	507	+1%	2,000	-	-1.17%	-	-
10/01	502	502	502	502	-2.52%	4,000	-	-2.33%	-	-
09/28	515	515	515	515	+1.18%	2,000	-	0%	-	-
09/27	495	509	495	509	-0.78%	2,000	-	-1.17%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2011/12/15～2012/11/30

株価推移

開示資料

決算

株式

チャート