- 東証PRM
OTC（---）
日本ペイントホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,352（2025年8月8日）
- 年初来安値
- 919（2025年2月12日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,047 | 1,061.5 | 1,046 | 1,054 | 3,002,500 | 1,054 | 15.28 | 1.54 |
| 2026/2/9 | 1,065.5 | 1,066 | 1,043.5 | 1,050 | 2,504,900 | 1,050 | 15.22 | 1.53 |
| 2026/2/6 | 1,030 | 1,051 | 1,025 | 1,050 | 4,031,800 | 1,050 | 15.22 | 1.53 |
| 2026/2/5 | 1,059 | 1,064 | 1,041 | 1,044.5 | 4,223,700 | 1,044.5 | 15.14 | 1.52 |
| 2026/2/4 | 1,030 | 1,047 | 1,023 | 1,042 | 3,179,400 | 1,042 | 15.11 | 1.52 |
| 2026/2/3 | 1,027 | 1,036.5 | 1,020 | 1,030 | 2,718,300 | 1,030 | 14.93 | 1.5 |
| 2026/2/2 | 1,048.5 | 1,048.5 | 1,019.5 | 1,022.5 | 3,282,700 | 1,022.5 | 14.83 | 1.49 |
| 2026/1/30 | 1,018 | 1,027 | 1,010 | 1,024.5 | 3,259,500 | 1,024.5 | 14.85 | 1.49 |
| 2026/1/29 | 990 | 1,023 | 983.8 | 1,011.5 | 5,222,700 | 1,011.5 | 14.67 | 1.48 |
| 2026/1/28 | 991.4 | 1,003.5 | 990.3 | 992.6 | 4,135,900 | 992.6 | ||
| 2026/1/27 | 1,000 | 1,016 | 999.6 | 1,008.5 | 3,381,900 | 1,008.5 | ||
| 2026/1/26 | 1,019 | 1,022 | 1,001 | 1,006 | 4,424,400 | 1,006 | ||
| 2026/1/23 | 1,037.5 | 1,042 | 1,030 | 1,030 | 2,777,700 | 1,030 | ||
| 2026/1/22 | 1,026 | 1,043.5 | 1,026 | 1,034 | 4,211,000 | 1,034 | ||
| 2026/1/21 | 1,010 | 1,017.5 | 1,007 | 1,017.5 | 3,035,900 | 1,017.5 | ||
| 2026/1/20 | 1,030 | 1,037.5 | 1,019.5 | 1,025.5 | 3,261,900 | 1,025.5 | ||
| 2026/1/19 | 1,035 | 1,041 | 1,026 | 1,033 | 2,304,700 | 1,033 | ||
| 2026/1/16 | 1,044.5 | 1,053 | 1,040 | 1,044 | 3,636,200 | 1,044 | ||
| 2026/1/15 | 1,049.5 | 1,067 | 1,049 | 1,058.5 | 2,952,300 | 1,058.5 | ||
| 2026/1/14 | 1,055.5 | 1,062 | 1,046.5 | 1,048 | 4,753,500 | 1,048 |
1〜20/244件
