巴コーポレーション（1921）の株価チャート

2008/01/15

2007/08/15～2008/01/15

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
2008
01/15	238	238	226	226	-3%	70,600	-	-24.16%	-	-
01/11	238	243	232	233	-3.72%	115,000	-	-22.85%	-	-
01/10	242	250	240	242	-1.22%	59,600	-	-20.92%	-	-
01/09	247	248	237	245	-2.78%	153,300	-	-20.71%	-	-
01/08	251	259	250	252	+0.4%	124,200	-	-19.23%	-	-
01/07	270	270	247	251	-7.04%	189,100	-	-20.06%	-	-
01/04	285	285	262	270	-8.16%	51,500	-	-14.83%	-	-
2007
12/28	301	302	287	294	-2%	20,000	-	-7.84%	-	-
12/27	300	306	300	300	-1.96%	20,700	-	-5.96%	-	-
12/26	304	309	300	306	+2%	19,700	-	-4.38%	-	-
12/25	310	310	299	300	0%	24,100	-	-6.25%	-	-
12/21	313	313	295	300	-3.23%	107,500	-	-6.54%	-	-
12/20	305	310	297	310	+4.73%	32,500	-	-3.43%	-	-
12/19	308	310	293	296	-5.13%	81,900	-	-7.79%	-	-
12/18	306	321	305	312	-1.58%	26,400	-	-2.8%	-	-
12/17	324	331	309	317	-3.65%	50,100	-	-1.25%	-	-
12/14	325	334	325	329	-0.3%	45,000	-	+2.81%	-	-
12/13	337	340	330	330	-3.51%	23,400	-	+3.45%	-	-
12/12	333	342	332	342	+0.59%	26,900	-	+6.88%	-	-
12/11	344	347	336	340	0%	50,600	-	+6.25%	-	-
12/10	345	345	337	340	+1.8%	36,300	-	+6.25%	-	-
12/07	336	338	328	334	+1.21%	26,900	-	+4.38%	-	-
12/06	320	330	320	330	+2.48%	20,300	-	+2.8%	-	-
12/05	319	324	317	322	-0.62%	20,500	-	0%	-	-
12/04	332	334	324	324	-1.82%	17,700	-	+0.31%	-	-
12/03	325	330	315	330	+1.85%	42,900	-	+1.85%	-	-
11/30	321	328	317	324	+0.62%	29,100	-	0%	-	-
11/29	318	329	318	322	+1.58%	42,000	-	-0.92%	-	-
11/28	318	318	310	317	+0.32%	22,200	-	-2.76%	-	-
11/27	309	317	301	316	0%	37,300	-	-3.07%	-	-
11/26	313	319	313	316	-0.63%	24,300	-	-3.36%	-	-
11/22	315	321	306	318	+2.91%	37,300	-	-3.05%	-	-
11/21	305	320	305	309	-0.32%	33,100	-	-6.08%	-	-
11/20	302	312	301	310	-2.21%	42,200	-	-6.34%	-	-
11/19	306	320	306	317	+1.6%	28,500	-	-4.52%	-	-
11/16	316	320	312	312	-1.27%	24,400	-	-6.59%	-	-
11/15	315	332	307	316	+4.29%	51,500	-	-5.67%	-	-
11/14	304	311	300	303	+1.34%	55,600	-	-10.09%	-	-
11/13	300	307	299	299	-0.66%	42,600	-	-11.54%	-	-
11/12	304	312	298	301	-0.66%	55,100	-	-11.47%	-	-
11/09	304	317	300	303	-1.94%	79,900	-	-11.14%	-	-
11/08	320	330	305	309	-7.76%	94,200	-	-9.65%	-	-
11/07	351	351	335	335	-3.18%	26,600	-	-2.33%	-	-
11/06	347	354	345	346	+0.29%	17,400	-	+1.17%	-	-
11/05	352	353	345	345	-1.99%	15,900	-	+1.17%	-	-
11/02	350	354	345	352	-0.85%	32,400	-	+3.53%	-	-
11/01	349	355	347	355	+1.43%	28,300	-	+4.72%	-	-
10/31	346	350	345	350	+1.45%	22,900	-	+3.55%	-	-
10/30	345	352	321	345	-0.29%	154,800	-	+2.68%	-	-
10/29	354	356	341	346	+0.29%	101,900	-	+3.59%	-	-
10/26	343	345	337	345	+2.07%	19,700	-	+3.6%	-	-
10/25	344	344	331	338	-0.29%	31,900	-	+2.11%	-	-
10/24	342	344	335	339	+2.11%	26,600	-	+3.04%	-	-
10/23	333	338	329	332	-0.3%	26,800	-	+1.22%	-	-
10/22	327	337	327	333	-5.4%	39,000	-	+2.15%	-	-
10/19	355	358	345	352	+2.03%	69,300	-	+8.31%	-	-
10/18	330	345	323	345	+2.99%	43,600	-	+6.48%	-	-
10/17	345	348	334	335	-4.29%	60,300	-	+4.04%	-	-
10/16	351	355	348	350	-1.13%	48,900	-	+9.03%	-	-
10/15	358	360	350	354	+0.28%	47,800	-	+10.97%	-	-
10/12	346	357	345	353	+1.44%	128,800	-	+11.01%	-	-
10/11	347	348	340	348	+0.87%	35,500	-	+9.78%	-	-
10/10	342	351	340	345	+1.17%	85,100	-	+9.18%	-	-
10/09	330	352	330	341	+3.33%	62,500	-	+7.91%	-	-
10/05	328	331	328	330	+0.92%	36,400	-	+4.76%	-	-
10/04	322	329	322	327	+0.31%	16,000	-	+3.81%	-	-
10/03	324	327	320	326	+1.24%	48,300	-	+3.49%	-	-
10/02	321	327	319	322	0%	47,600	-	+1.9%	-	-
10/01	320	326	315	322	+0.63%	35,200	-	+1.58%	-	-
09/28	330	330	317	320	-0.93%	46,600	-	+0.63%	-	-
09/27	313	329	313	323	+1.89%	60,800	-	+1.57%	-	-
09/26	305	328	304	317	+4.28%	72,000	-	-0.31%	-	-
09/25	307	307	298	304	+0.66%	43,300	-	-4.1%	-	-
09/21	305	308	286	302	-2.89%	101,200	-	-4.73%	-	-
09/20	320	320	307	311	+1.97%	28,700	-	-2.2%	-	-
09/19	300	307	299	305	+3.39%	32,600	-	-4.09%	-	-
09/18	295	302	295	295	-0.67%	32,500	-	-7.52%	-	-
09/14	294	302	290	297	-0.67%	80,700	-	-6.9%	-	-
09/13	305	306	298	299	-4.17%	67,900	-	-6.27%	-	-
09/12	310	313	307	312	+1.63%	51,700	-	-2.5%	-	-
09/11	307	311	299	307	+1.66%	55,700	-	-4.36%	-	-
09/10	297	310	297	302	-3.21%	75,400	-	-6.21%	-	-
09/07	309	316	309	312	-0.32%	60,800	-	-4%	-	-
09/06	315	319	308	313	-1.88%	55,100	-	-4.28%	-	-
09/05	322	333	317	319	-2.15%	62,900	-	-3.04%	-	-
09/04	322	330	318	326	-1.81%	51,900	-	-1.51%	-	-
09/03	330	335	327	332	+1.53%	17,900	-	-0.3%	-	-
08/31	326	330	321	327	+0.62%	69,900	-	-2.1%	-	-
08/30	334	335	318	325	+0.31%	31,400	-	-3.27%	-	-
08/29	328	331	315	324	-2.7%	56,500	-	-4.14%	-	-
08/28	340	340	332	333	-4.58%	54,000	-	-2.06%	-	-
08/27	362	369	346	349	-0.85%	124,800	-	+2.05%	-	-
08/24	337	357	330	352	+5.71%	113,800	-	+2.62%	-	-
08/23	320	336	320	333	+3.74%	78,300	-	-3.2%	-	-
08/22	318	330	314	321	-0.62%	95,000	-	-7.49%	-	-
08/21	303	323	300	323	+5.9%	111,300	-	-7.45%	-	-
08/20	320	327	304	305	-1.61%	112,400	-	-13.35%	-	-
08/17	312	320	310	310	-0.96%	100,600	-	-12.68%	-	-
08/16	317	317	310	313	-0.63%	85,800	-	-12.81%	-	-
08/15	318	319	311	315	-1.56%	60,100	-	-12.98%	-	-

巴コーポレーション（1921）の株価チャート

2007/08/15～2008/01/15

株価推移

開示資料

決算

株式

チャート