ロックペイント（4621）の株価チャート

2013/06/07

2012/09/13～2013/06/07

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
2013
06/07	547	547	547	547	-1.44%	1,000	120億3400万	-3.01%	13.49	0.38
06/06	555	555	555	555	0%	3,000	122億1000万	-1.6%	13.69	0.39
06/05	555	555	555	555	-0.89%	1,000	122億1000万	-1.6%	13.69	0.39
06/03	560	560	560	560	-1.75%	4,000	123億2000万	-0.53%	13.81	0.39
05/29	570	570	570	570	+1.79%	1,000	125億4000万	+1.24%	14.06	0.4
05/27	560	560	560	560	-1.75%	2,000	123億2000万	-0.36%	13.81	0.39
05/24	561	570	561	570	-0.18%	2,000	125億4000万	+1.42%	14.06	0.4
05/23	572	572	571	571	-0.17%	2,000	125億6200万	+1.6%	14.08	0.4
05/22	580	580	572	572	-1.21%	2,000	125億8400万	+1.78%	14.11	0.4
05/21	578	579	578	579	+1.58%	6,000	127億3800万	+2.84%	14.28	0.4
05/20	568	570	568	570	+0.18%	2,000	125億4000万	+1.24%	14.06	0.4
05/16	569	569	569	569	-1.73%	2,000	125億1800万	+0.89%	14.03	0.4
05/15	579	579	579	579	0%	5,000	127億3800万	+2.66%	14.28	0.4
05/14	575	579	575	579	+1.76%	3,000	127億3800万	+2.66%	14.28	0.4
05/13	569	569	569	569	0%	2,000	125億1800万	+0.89%	14.03	0.4
05/10	569	569	569	569	0%	2,000	125億1800万	+0.89%	14.03	0.4
05/09	565	569	565	569	+1.61%	2,000	125億1800万	+0.89%	14.03	0.4
05/08	560	560	560	560	+0.72%	2,000	123億2000万	-0.71%	13.81	0.39
05/07	560	564	556	556	-0.54%	5,000	122億3200万	-1.42%	13.71	0.39
05/02	558	559	558	559	-0.53%	2,000	122億9800万	-1.06%	13.79	0.39
05/01	563	563	562	562	-0.88%	3,000	123億6400万	-0.35%	13.86	0.39
04/30	555	567	555	567	+2.53%	4,000	124億7400万	+0.71%	13.98	0.39
04/26	552	553	552	553	+0.55%	2,000	121億6600万	-1.43%	13.64	0.38
04/25	547	550	547	550	0%	4,000	121億	-1.96%	13.57	0.38
04/24	543	550	543	550	+1.29%	4,000	121億	-1.61%	13.57	0.38
04/23	550	550	543	543	-1.27%	2,000	119億4600万	-2.69%	13.39	0.38
04/22	546	550	541	550	+0.55%	5,000	121億	-1.26%	13.57	0.38
04/19	544	547	544	547	+0.37%	3,000	120億3400万	-1.44%	13.49	0.38
04/18	551	551	545	545	-2.85%	4,000	119億9000万	-1.62%	13.44	0.38
04/15	561	561	561	561	0%	5,000	123億4200万	+1.63%	13.84	0.39
04/11	561	561	561	561	-1.58%	1,000	123億4200万	+2%	13.84	0.39
04/10	570	570	570	570	+1.79%	1,000	125億4000万	+4.01%	14.06	0.4
04/09	550	560	550	560	-4.44%	5,000	123億2000万	+2.75%	13.81	0.39
03/26	586	586	586	586	0%	1,000	128億9200万	+7.92%	15.24	0.42
03/25	586	586	586	586	-0.34%	1,000	128億9200万	+8.52%	15.24	0.42
03/19	588	588	588	588	+1.38%	1,000	129億3600万	+9.7%	15.29	0.42
03/18	580	580	580	580	+0.17%	6,000	127億6000万	+8.82%	15.08	0.41
03/15	576	579	576	579	+0.52%	9,000	127億3800万	+9.45%	15.06	0.41
03/14	576	576	576	576	0%	1,000	126億7200万	+9.51%	14.98	0.41
02/28	576	576	576	576	0%	1,000	126億7200万	+10.34%	14.98	0.41
02/26	576	576	576	576	+0.88%	1,000	126億7200万	+11.2%	14.98	0.41
02/20	561	571	561	571	+2.15%	2,000	125億6200万	+10.87%	14.85	0.41
02/15	559	560	559	559	0%	7,000	122億9800万	+9.39%	14.54	0.4
02/13	559	559	559	559	+1.64%	1,000	122億9800万	+10.04%	14.54	0.4
02/08	540	550	540	550	+1.85%	2,000	121億	+8.7%	14.3	0.39
02/07	530	540	530	540	+3.85%	6,000	118億8000万	+7.36%	14.04	0.38
02/05	511	520	511	520	-2.07%	3,000	114億4000万	+3.79%	13.52	0.37
02/01	521	531	521	531	+3.91%	2,000	116億8200万	+6.2%	13.81	0.38
01/29	511	511	511	511	-0.97%	5,000	112億4200万	+2.4%	13.29	0.36
01/25	509	516	509	516	-0.58%	11,000	113億5200万	+3.61%	13.42	0.37
01/18	519	519	519	519	+1.76%	15,000	114億1800万	+4.22%	13.5	0.37
01/17	510	510	510	510	0%	2,000	112億2000万	+2.62%	13.26	0.36
01/16	510	510	510	510	0%	4,000	112億2000万	+2.82%	13.26	0.36
01/15	510	510	510	510	0%	2,000	112億2000万	+3.03%	13.26	0.36
01/11	510	510	510	510	+1.19%	1,000	112億2000万	+3.03%	13.26	0.36
01/08	504	504	504	504	-0.98%	1,000	110億8800万	+2.02%	13.11	0.36
01/07	513	513	509	509	+0.79%	4,000	111億9800万	+3.25%	13.24	0.36
01/04	500	505	500	505	+1%	9,000	111億1000万	+2.43%	13.13	0.36
2012
12/26	500	500	500	500	+0.2%	1,000	-	+1.21%	-	-
12/25	499	499	498	499	+0.2%	5,000	-	+1.01%	-	-
12/20	498	498	498	498	+1.63%	4,000	-	+0.81%	-	-
12/19	494	494	490	490	0%	12,000	-	-1.01%	-	-
12/18	490	490	490	490	+1.45%	2,000	-	-1.21%	-	-
12/17	481	483	481	483	+0.42%	11,000	-	-2.82%	-	-
12/12	480	482	480	481	-1.43%	10,000	-	-3.22%	-	-
12/11	482	488	480	488	-0.41%	9,000	-	-2.2%	-	-
12/10	490	490	490	490	+1.03%	2,000	-	-2%	-	-
12/04	485	485	485	485	-1.02%	1,000	-	-3%	-	-
12/03	489	490	489	490	+0.41%	7,000	-	-2.39%	-	-
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%	-	-

ロックペイント（4621）の株価チャート

2012/09/13～2013/06/07

株価推移

開示資料

決算

株式

チャート