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

2009/10/28

2009/06/04～2009/10/28

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
10/28	218	224	217	220	-0.9%	25,400	-	-3.08%	-	-
10/27	225	225	218	222	0%	49,000	-	-2.63%	-	-
10/26	227	227	221	222	-1.77%	51,000	-	-2.63%	-	-
10/23	230	230	224	226	0%	40,500	-	-1.31%	-	-
10/22	222	227	222	226	0%	29,200	-	-1.74%	-	-
10/21	228	234	224	226	-1.74%	57,700	-	-2.16%	-	-
10/20	221	230	221	230	+4.07%	33,800	-	-0.86%	-	-
10/19	222	227	220	221	-2.64%	54,600	-	-4.74%	-	-
10/16	228	231	227	227	-0.87%	40,600	-	-2.16%	-	-
10/15	227	231	225	229	-0.43%	65,600	-	-1.72%	-	-
10/14	230	234	223	230	+2.68%	83,300	-	-1.29%	-	-
10/13	221	227	218	224	+1.82%	51,900	-	-4.27%	-	-
10/09	222	222	216	220	+0.92%	33,200	-	-6.38%	-	-
10/08	213	222	213	218	+3.32%	52,700	-	-7.63%	-	-
10/07	199	223	199	211	-1.4%	324,500	-	-11.34%	-	-
10/06	209	227	208	214	0%	107,600	-	-10.83%	-	-
10/05	216	217	206	214	-4.04%	112,400	-	-11.57%	-	-
10/02	225	225	212	223	-3.88%	81,400	-	-8.61%	-	-
10/01	237	240	228	232	-3.33%	48,200	-	-5.31%	-	-
09/30	236	240	234	240	+1.69%	27,900	-	-2.44%	-	-
09/29	237	242	232	236	-0.42%	47,300	-	-4.45%	-	-
09/28	238	240	232	237	-2.07%	49,400	-	-4.44%	-	-
09/25	246	250	237	242	-0.41%	63,300	-	-2.81%	-	-
09/24	241	244	237	243	+1.67%	60,200	-	-2.41%	-	-
09/18	239	240	231	239	+0.42%	98,700	-	-4.4%	-	-
09/17	237	241	236	238	+0.42%	48,800	-	-5.18%	-	-
09/16	245	248	236	237	-4.05%	111,300	-	-5.95%	-	-
09/15	258	258	240	247	-4.26%	317,100	-	-2.37%	-	-
09/14	244	268	244	258	+7.95%	1,160,900	-	+1.57%	-	-
09/11	245	246	237	239	-0.83%	61,900	-	-5.91%	-	-
09/10	235	242	235	241	+2.55%	53,700	-	-5.12%	-	-
09/09	236	237	235	235	-0.84%	28,200	-	-7.48%	-	-
09/08	236	238	236	237	-1.25%	31,200	-	-7.06%	-	-
09/07	242	242	238	240	0%	38,900	-	-5.88%	-	-
09/04	250	250	240	240	-2.04%	44,000	-	-5.88%	-	-
09/03	249	249	234	245	-1.61%	79,500	-	-3.54%	-	-
09/02	252	254	248	249	-3.11%	63,000	-	-1.97%	-	-
09/01	258	260	254	257	-1.53%	32,600	-	+1.18%	-	-
08/31	264	265	260	261	+0.38%	34,800	-	+3.16%	-	-
08/28	266	266	258	260	-0.38%	81,700	-	+3.17%	-	-
08/27	260	263	256	261	-0.38%	38,400	-	+3.98%	-	-
08/26	259	262	256	262	+3.15%	35,700	-	+4.38%	-	-
08/25	259	260	253	254	-1.93%	43,800	-	+1.6%	-	-
08/24	258	261	255	259	+2.37%	35,200	-	+4.02%	-	-
08/21	257	259	251	253	-2.69%	76,400	-	+2.02%	-	-
08/20	259	263	259	260	-0.38%	55,500	-	+5.26%	-	-
08/19	260	266	260	261	+0.77%	74,400	-	+6.1%	-	-
08/18	248	262	247	259	+1.97%	77,000	-	+5.71%	-	-
08/17	260	260	254	254	-2.31%	53,000	-	+4.1%	-	-
08/14	264	264	258	260	-1.14%	76,900	-	+6.56%	-	-
08/13	267	267	262	263	-1.13%	46,100	-	+8.23%	-	-
08/12	270	270	264	266	-0.75%	152,400	-	+9.47%	-	-
08/11	262	268	260	268	+3.88%	297,400	-	+10.74%	-	-
08/10	257	263	257	258	+0.78%	319,600	-	+6.61%	-	-
08/07	242	268	241	256	+6.67%	968,900	-	+5.79%	-	-
08/06	238	240	236	240	0%	66,800	-	-1.23%	-	-
08/05	239	241	236	240	-0.41%	44,900	-	-1.64%	-	-
08/04	243	243	239	241	+1.26%	60,200	-	-1.63%	-	-
08/03	239	240	235	238	+0.85%	45,000	-	-3.25%	-	-
07/31	240	240	233	236	+0.43%	42,300	-	-4.45%	-	-
07/30	235	237	231	235	-1.67%	54,300	-	-5.62%	-	-
07/29	236	240	236	239	-0.42%	34,400	-	-4.4%	-	-
07/28	243	246	238	240	-2.04%	46,700	-	-4.38%	-	-
07/27	241	249	241	245	+2.51%	109,400	-	-2.78%	-	-
07/24	243	245	233	239	-0.42%	84,600	-	-5.53%	-	-
07/23	242	244	239	240	-0.41%	57,200	-	-5.88%	-	-
07/22	238	241	236	241	+1.26%	55,600	-	-5.86%	-	-
07/21	235	243	235	238	+1.71%	41,900	-	-7.75%	-	-
07/17	237	240	233	234	-0.85%	35,200	-	-10%	-	-
07/16	242	247	236	236	+0.43%	50,200	-	-9.92%	-	-
07/15	236	240	231	235	-0.42%	57,700	-	-10.65%	-	-
07/14	227	236	227	236	+3.06%	87,700	-	-10.94%	-	-
07/13	244	244	228	229	-7.29%	90,000	-	-13.58%	-	-
07/10	240	248	238	247	+2.92%	71,300	-	-7.14%	-	-
07/09	240	246	237	240	-3.23%	93,000	-	-9.77%	-	-
07/08	255	255	246	248	-3.5%	130,000	-	-6.77%	-	-
07/07	262	264	251	257	-2.65%	123,800	-	-3.38%	-	-
07/06	266	269	262	264	-0.38%	80,300	-	-0.38%	-	-
07/03	257	268	256	265	-0.75%	113,100	-	+0.38%	-	-
07/02	270	270	265	267	-1.11%	55,800	-	+1.52%	-	-
07/01	269	271	267	270	-0.37%	94,300	-	+3.05%	-	-
06/30	270	271	266	271	+0.74%	69,600	-	+4.23%	-	-
06/29	271	274	266	269	+1.13%	93,500	-	+3.86%	-	-
06/26	266	267	263	266	+1.14%	67,900	-	+3.1%	-	-
06/25	261	264	259	263	+1.15%	91,100	-	+2.73%	-	-
06/24	267	269	256	260	-1.52%	103,800	-	+1.56%	-	-
06/23	270	270	260	264	-3.3%	139,500	-	+3.53%	-	-
06/22	273	275	270	273	-1.09%	82,200	-	+7.48%	-	-
06/19	281	282	267	276	-0.72%	121,300	-	+9.52%	-	-
06/18	275	279	270	278	+1.46%	145,300	-	+11.2%	-	-
06/17	280	285	265	274	-3.52%	422,200	-	+10.48%	-	-
06/16	294	294	279	284	-4.7%	274,900	-	+14.98%	-	-
06/15	287	300	284	298	+7.58%	528,500	-	+22.13%	-	-
06/12	279	280	272	277	+0.36%	201,000	-	+14.46%	-	-
06/11	270	280	267	276	+4.15%	408,900	-	+15%	-	-
06/10	257	270	256	265	+5.16%	566,800	-	+11.34%	-	-
06/09	258	258	251	252	+1.2%	203,800	-	+6.33%	-	-
06/08	252	256	248	249	+2.47%	261,700	-	+5.51%	-	-
06/05	241	252	239	243	+1.67%	382,800	-	+3.85%	-	-
06/04	239	241	238	239	0%	56,900	-	+3.02%	-	-

巴コーポレーション（1921）の株価チャート

2009/06/04～2009/10/28

株価推移

開示資料

決算

株式

チャート