巴コーポレーション（1921）の株価チャート

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	164	167	164	167	+3.73%	85,800	-	+1.83%	-	-
01/27	159	162	157	161	+3.21%	31,000	-	-1.83%	-	-
01/26	154	162	152	156	-1.89%	31,200	-	-4.88%	-	-
01/23	163	163	157	159	0%	41,800	-	-3.05%	-	-
01/22	158	161	155	159	+3.25%	28,600	-	-3.05%	-	-
01/21	162	165	154	154	-6.67%	59,900	-	-6.1%	-	-
01/20	163	166	162	165	+1.85%	44,000	-	+0.61%	-	-
01/19	167	168	160	162	0%	64,800	-	-0.61%	-	-
01/16	144	164	144	162	+8.72%	137,500	-	-0.61%	-	-
01/15	148	154	148	149	-5.7%	72,100	-	-8.02%	-	-
01/14	156	159	153	158	+0.64%	67,300	-	-1.86%	-	-
01/13	167	167	157	157	-5.99%	61,800	-	-2.48%	-	-
01/09	165	171	165	167	-0.6%	60,100	-	+3.73%	-	-
01/08	173	173	165	168	-1.75%	41,500	-	+5%	-	-
01/07	172	172	169	171	-0.58%	27,500	-	+7.55%	-	-
01/06	171	172	169	172	+0.58%	27,700	-	+8.18%	-	-
01/05	175	176	171	171	+0.59%	58,800	-	+8.23%	-	-
2008
12/30	172	172	169	170	-1.73%	48,900	-	+8.28%	-	-
12/29	169	173	168	173	+1.76%	28,600	-	+10.9%	-	-
12/26	170	174	168	170	-1.16%	56,200	-	+9.68%	-	-
12/25	177	177	170	172	0%	122,300	-	+10.97%	-	-
12/24	173	180	168	172	-0.58%	173,600	-	+11.69%	-	-
12/22	164	175	164	173	+6.79%	196,500	-	+13.07%	-	-
12/19	155	162	155	162	+4.52%	110,300	-	+7.28%	-	-
12/18	154	159	154	155	-2.52%	43,200	-	+2.65%	-	-
12/17	169	169	153	159	-3.05%	89,100	-	+5.3%	-	-
12/16	173	175	162	164	-2.38%	230,900	-	+9.33%	-	-
12/15	163	170	159	168	+8.39%	187,300	-	+12%	-	-
12/12	153	162	149	155	+1.97%	197,300	-	+4.03%	-	-
12/11	151	153	148	152	+2.01%	74,500	-	+2.01%	-	-
12/10	150	150	147	149	+1.36%	50,700	-	0%	-	-
12/09	149	149	145	147	-0.68%	22,000	-	-1.34%	-	-
12/08	139	150	138	148	+6.47%	41,800	-	-0.67%	-	-
12/05	140	144	138	139	-3.47%	45,200	-	-6.08%	-	-
12/04	147	148	143	144	-3.36%	67,200	-	-2.7%	-	-
12/03	150	151	148	149	-0.67%	33,000	-	+1.36%	-	-
12/02	146	150	143	150	+0.67%	35,100	-	+2.74%	-	-
12/01	150	152	148	149	-0.67%	43,500	-	+2.76%	-	-
11/28	151	152	149	150	-0.66%	39,200	-	+4.17%	-	-
11/27	148	151	148	151	+0.67%	32,900	-	+5.59%	-	-
11/26	149	152	147	150	0%	32,400	-	+4.9%	-	-
11/25	156	157	148	150	-0.66%	41,200	-	+5.63%	-	-
11/21	147	151	144	151	-0.66%	48,000	-	+7.09%	-	-
11/20	152	155	147	152	-1.94%	94,400	-	+8.57%	-	-
11/19	153	161	147	155	+1.31%	183,600	-	+10.71%	-	-
11/18	144	154	142	153	+6.25%	85,400	-	+10.07%	-	-
11/17	140	144	139	144	+2.13%	52,600	-	+5.11%	-	-
11/14	145	148	138	141	-2.76%	63,900	-	+3.68%	-	-
11/13	143	145	139	145	-2.03%	47,600	-	+8.21%	-	-
11/12	150	153	148	148	-2.63%	38,200	-	+11.28%	-	-
11/11	150	156	149	152	-0.65%	33,900	-	+15.15%	-	-
11/10	151	158	151	153	+1.32%	38,500	-	+15.91%	-	-
11/07	151	152	147	151	-1.95%	70,000	-	+15.27%	-	-
11/06	155	155	147	154	+0.65%	95,100	-	+17.56%	-	-
11/05	143	154	143	153	+6.99%	107,400	-	+16.79%	-	-
11/04	144	145	137	143	+2.88%	68,000	-	+9.16%	-	-
10/31	139	145	133	139	+0.72%	139,500	-	+6.11%	-	-
10/30	132	139	130	138	+6.98%	113,400	-	+4.55%	-	-
10/29	132	132	124	129	+5.74%	84,000	-	-3.01%	-	-
10/28	116	122	110	122	+0.83%	111,400	-	-8.96%	-	-
10/27	124	128	118	121	-3.97%	66,000	-	-11.03%	-	-
10/24	134	136	122	126	-2.33%	116,800	-	-8.7%	-	-
10/23	130	130	125	129	-2.27%	79,600	-	-7.19%	-	-
10/22	135	139	131	132	-3.65%	38,400	-	-5.71%	-	-
10/21	136	137	132	137	+5.38%	72,100	-	-2.84%	-	-
10/20	131	131	127	130	-0.76%	89,000	-	-8.45%	-	-
10/17	130	132	128	131	+4.8%	97,700	-	-8.39%	-	-
10/16	128	130	122	125	-8.76%	86,000	-	-13.19%	-	-
10/15	124	140	124	137	+1.48%	142,500	-	-6.16%	-	-
10/14	129	135	122	135	+23.85%	127,100	-	-7.53%	-	-
10/10	103	130	102	109	+0.93%	203,300	-	-25.85%	-	-
10/09	102	115	102	108	+1.89%	160,700	-	-27.52%	-	-
10/08	110	113	103	106	-6.19%	260,600	-	-29.8%	-	-
10/07	116	119	102	113	-10.32%	256,500	-	-26.62%	-	-
10/06	135	137	120	126	-11.89%	305,700	-	-19.75%	-	-
10/03	141	144	140	143	-2.72%	83,300	-	-10.06%	-	-
10/02	148	149	142	147	0%	120,100	-	-8.13%	-	-
10/01	151	153	145	147	-2.65%	87,900	-	-9.26%	-	-
09/30	145	151	139	151	+1.34%	122,200	-	-7.36%	-	-
09/29	150	154	147	149	-1.97%	65,900	-	-9.15%	-	-
09/26	160	160	150	152	-5%	146,800	-	-7.88%	-	-
09/25	163	164	159	160	-1.23%	67,700	-	-4.19%	-	-
09/24	156	162	154	162	+1.89%	110,400	-	-3.57%	-	-
09/22	160	165	157	159	-3.05%	158,600	-	-5.92%	-	-
09/19	168	169	159	164	-0.61%	181,300	-	-3.53%	-	-
09/18	153	168	149	165	+4.43%	223,000	-	-3.51%	-	-
09/17	154	161	152	158	+3.27%	233,100	-	-8.14%	-	-
09/16	145	157	142	153	-1.92%	281,000	-	-12.07%	-	-
09/12	155	160	155	156	0%	132,300	-	-11.36%	-	-
09/11	157	161	156	156	-3.7%	111,000	-	-12.36%	-	-
09/10	158	162	154	162	+1.89%	151,200	-	-9.5%	-	-
09/09	163	163	158	159	-1.24%	120,800	-	-11.67%	-	-
09/08	163	164	153	161	+5.23%	210,900	-	-11.54%	-	-
09/05	153	156	151	153	-2.55%	215,700	-	-16.39%	-	-
09/04	161	162	157	157	-2.48%	153,000	-	-15.59%	-	-
09/03	164	167	160	161	-2.42%	137,200	-	-14.36%	-	-
09/02	169	174	163	165	-4.62%	186,300	-	-13.61%	-	-
09/01	177	178	165	173	-2.81%	310,100	-	-10.82%	-	-
08/29	180	180	174	178	+0.56%	230,400	-	-9.18%	-	-
08/28	183	184	174	177	-2.21%	144,300	-	-10.61%	-	-

巴コーポレーション（1921）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート