巴コーポレーション（1921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/04/07

2008/11/07～2009/04/07

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
2009
04/07	202	206	200	202	-1.94%	108,300	-	0%	-	-
04/06	207	208	204	206	0%	57,600	-	+1.98%	-	-
04/03	210	214	200	206	0%	102,600	-	+2.49%	-	-
04/02	205	207	202	206	+1.48%	109,000	-	+2.49%	-	-
04/01	205	207	202	203	+0.5%	92,000	-	+1%	-	-
03/31	203	208	201	202	-0.98%	61,700	-	+0.5%	-	-
03/30	208	214	202	204	-2.86%	170,000	-	+1.49%	-	-
03/27	206	220	205	210	+2.44%	255,000	-	+5%	-	-
03/26	206	207	200	205	-0.97%	148,100	-	+2.5%	-	-
03/25	202	207	202	207	+0.49%	143,400	-	+3.5%	-	-
03/24	210	211	204	206	-0.48%	145,000	-	+3.52%	-	-
03/23	205	209	202	207	+0.98%	148,300	-	+4.55%	-	-
03/19	204	207	200	205	+3.02%	237,700	-	+4.06%	-	-
03/18	209	209	198	199	-3.86%	167,400	-	+2.05%	-	-
03/17	203	207	203	207	+2.48%	85,200	-	+6.7%	-	-
03/16	204	209	202	202	+1%	254,600	-	+4.66%	-	-
03/13	191	202	191	200	+3.63%	146,000	-	+4.17%	-	-
03/12	196	197	193	193	-1.53%	86,400	-	+1.05%	-	-
03/11	202	204	195	196	-0.51%	143,600	-	+2.62%	-	-
03/10	196	201	196	197	-1.01%	99,000	-	+3.68%	-	-
03/09	205	212	196	199	-1.97%	275,900	-	+5.29%	-	-
03/06	198	207	197	203	+2.01%	248,400	-	+7.98%	-	-
03/05	196	201	196	199	+2.58%	121,200	-	+6.42%	-	-
03/04	193	194	192	194	0%	83,900	-	+4.3%	-	-
03/03	192	197	191	194	0%	179,000	-	+4.86%	-	-
03/02	194	196	191	194	-1.02%	110,200	-	+6.01%	-	-
02/27	198	200	194	196	-0.51%	126,600	-	+7.69%	-	-
02/26	198	204	197	197	0%	158,100	-	+9.44%	-	-
02/25	203	204	197	197	-2.48%	156,500	-	+10.06%	-	-
02/24	198	202	195	202	-0.49%	156,200	-	+14.12%	-	-
02/23	200	203	193	203	+1.5%	210,700	-	+15.34%	-	-
02/20	208	208	197	200	-2.44%	431,000	-	+14.94%	-	-
02/19	194	207	193	205	+4.59%	917,300	-	+19.19%	-	-
02/18	184	196	183	196	+4.81%	617,100	-	+15.29%	-	-
02/17	188	202	186	187	+5.06%	1,556,500	-	+10.65%	-	-
02/16	179	179	173	178	+2.3%	19,300	-	+5.95%	-	-
02/13	173	181	168	174	0%	52,100	-	+4.19%	-	-
02/12	167	174	167	174	+3.57%	34,600	-	+4.19%	-	-
02/10	177	180	167	168	-2.89%	44,900	-	+0.6%	-	-
02/09	182	182	172	173	-3.89%	46,900	-	+3.59%	-	-
02/06	183	185	179	180	-1.64%	58,400	-	+7.78%	-	-
02/05	180	186	179	183	+2.23%	98,100	-	+9.58%	-	-
02/04	181	182	176	179	-0.56%	65,600	-	+7.83%	-	-
02/03	176	186	176	180	+1.69%	153,200	-	+8.43%	-	-
02/02	174	179	174	177	0%	44,300	-	+6.63%	-	-
01/30	174	177	172	177	0%	102,900	-	+6.63%	-	-
01/29	170	177	168	177	+5.99%	210,600	-	+7.27%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2008/11/07～2009/04/07

株価推移

開示資料

決算

株式

チャート