巴コーポレーション（1921）の株価チャート

2011/01/21

2010/08/24～2011/01/21

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
2011
01/21	259	259	256	256	-0.78%	42,000	-	-0.39%	-	-
01/20	258	259	257	258	-0.77%	15,200	-	+0.39%	-	-
01/19	258	263	258	260	+1.96%	41,300	-	+0.78%	-	-
01/18	256	257	254	255	-0.78%	28,900	-	-1.16%	-	-
01/17	258	258	257	257	0%	12,900	-	-1.15%	-	-
01/14	259	260	257	257	-1.15%	24,900	-	-1.15%	-	-
01/13	257	261	256	260	+0.78%	60,600	-	0%	-	-
01/12	258	259	258	258	-0.77%	23,300	-	-0.77%	-	-
01/11	261	261	258	260	0%	21,800	-	-0.38%	-	-
01/07	262	262	260	260	-0.38%	20,400	-	-0.38%	-	-
01/06	261	262	260	261	+0.38%	22,400	-	0%	-	-
01/05	261	261	259	260	0%	14,500	-	-0.38%	-	-
01/04	260	262	254	260	+0.39%	31,700	-	-0.38%	-	-
2010
12/30	259	260	255	259	0%	30,300	-	-0.77%	-	-
12/29	252	262	252	259	+1.57%	69,400	-	-1.15%	-	-
12/28	250	255	250	255	+0.39%	33,600	-	-2.67%	-	-
12/27	253	257	251	254	+0.4%	35,900	-	-3.05%	-	-
12/24	253	254	250	253	+0.4%	57,700	-	-3.8%	-	-
12/22	253	255	250	252	-0.79%	53,200	-	-4.18%	-	-
12/21	253	255	253	254	-1.17%	31,900	-	-3.42%	-	-
12/20	259	259	249	257	+0.39%	98,300	-	-2.65%	-	-
12/17	254	258	254	256	-0.39%	43,100	-	-3.03%	-	-
12/16	255	258	254	257	+0.78%	80,100	-	-3.02%	-	-
12/15	256	258	252	255	-0.39%	80,500	-	-3.77%	-	-
12/14	263	264	253	256	-2.66%	146,800	-	-3.76%	-	-
12/13	266	266	256	263	-2.59%	151,800	-	-1.13%	-	-
12/10	280	280	265	270	-0.74%	131,200	-	+1.5%	-	-
12/09	284	284	267	272	-4.23%	136,500	-	+2.26%	-	-
12/08	269	287	268	284	+5.97%	148,400	-	+7.17%	-	-
12/07	269	269	264	268	+0.75%	32,300	-	+1.9%	-	-
12/06	264	268	262	266	+1.53%	21,500	-	+1.14%	-	-
12/03	267	268	261	262	-1.13%	27,300	-	0%	-	-
12/02	266	268	261	265	+1.92%	19,800	-	+1.15%	-	-
12/01	262	263	260	260	-1.14%	12,700	-	-0.38%	-	-
11/30	262	265	262	263	-1.13%	39,400	-	+0.77%	-	-
11/29	267	270	264	266	0%	24,900	-	+2.31%	-	-
11/26	265	270	264	266	+0.38%	29,900	-	+2.31%	-	-
11/25	264	273	263	265	+1.53%	93,400	-	+2.32%	-	-
11/24	262	266	261	261	-1.14%	36,700	-	+0.77%	-	-
11/22	265	267	264	264	-0.38%	23,700	-	+1.54%	-	-
11/19	268	270	265	265	-1.12%	61,500	-	+1.92%	-	-
11/18	256	268	256	268	+1.9%	34,200	-	+3.08%	-	-
11/17	258	265	258	263	+0.77%	34,300	-	+1.54%	-	-
11/16	268	268	260	261	-1.14%	31,300	-	+0.77%	-	-
11/15	262	265	261	264	0%	21,100	-	+1.54%	-	-
11/12	265	267	264	264	-0.75%	24,400	-	+1.54%	-	-
11/11	266	267	265	266	-0.37%	27,100	-	+2.31%	-	-
11/10	264	269	263	267	-0.74%	53,500	-	+2.69%	-	-
11/09	267	269	266	269	-0.37%	30,400	-	+3.46%	-	-
11/08	267	270	265	270	+1.89%	68,900	-	+3.85%	-	-
11/05	264	268	261	265	+3.11%	94,300	-	+1.92%	-	-
11/04	251	258	251	257	+2.8%	58,400	-	-1.53%	-	-
11/02	250	254	249	250	-0.79%	70,000	-	-4.21%	-	-
11/01	248	255	248	252	+0.4%	57,900	-	-3.82%	-	-
10/29	249	251	245	251	+1.21%	87,100	-	-4.56%	-	-
10/28	245	249	243	248	-0.4%	121,300	-	-5.7%	-	-
10/27	250	254	248	249	-0.8%	56,500	-	-5.32%	-	-
10/26	254	256	251	251	-0.4%	54,000	-	-4.56%	-	-
10/25	251	257	251	252	+0.8%	82,900	-	-3.82%	-	-
10/22	247	253	245	250	-0.4%	140,600	-	-4.58%	-	-
10/21	260	261	251	251	-4.2%	192,200	-	-3.83%	-	-
10/20	264	265	259	262	-1.5%	97,000	-	+0.38%	-	-
10/19	264	274	264	266	+0.76%	80,000	-	+2.31%	-	-
10/18	261	265	261	264	-0.38%	61,000	-	+1.54%	-	-
10/15	265	269	265	265	-0.75%	95,900	-	+2.32%	-	-
10/14	263	268	262	267	+1.91%	106,000	-	+3.49%	-	-
10/13	256	268	256	262	+1.55%	162,200	-	+1.95%	-	-
10/12	268	270	257	258	-3.73%	271,500	-	+0.78%	-	-
10/08	270	276	268	268	-0.37%	192,600	-	+5.1%	-	-
10/07	269	271	266	269	-0.74%	176,600	-	+6.32%	-	-
10/06	272	274	270	271	+0.37%	118,400	-	+7.97%	-	-
10/05	274	274	269	270	-1.46%	153,200	-	+8.43%	-	-
10/04	271	276	271	274	+1.86%	130,800	-	+10.93%	-	-
10/01	268	273	266	269	-0.37%	197,700	-	+9.8%	-	-
09/30	280	280	268	270	-2.53%	346,200	-	+11.57%	-	-
09/29	269	281	269	277	+3.36%	656,600	-	+15.42%	-	-
09/28	270	277	267	268	-0.74%	536,300	-	+13.08%	-	-
09/27	271	276	261	270	+0.37%	1,070,600	-	+15.38%	-	-
09/24	241	278	241	269	+8.91%	1,481,900	-	+16.45%	-	-
09/22	248	252	247	247	-1.59%	103,300	-	+8.33%	-	-
09/21	255	257	246	251	+0.4%	192,200	-	+11.06%	-	-
09/17	235	250	235	250	+5.93%	206,100	-	+11.61%	-	-
09/16	240	241	234	236	-1.26%	90,600	-	+6.79%	-	-
09/15	239	244	234	239	-1.24%	174,600	-	+8.64%	-	-
09/14	243	244	237	242	-1.22%	113,300	-	+11.01%	-	-
09/13	245	247	243	245	0%	81,800	-	+13.43%	-	-
09/10	244	248	243	245	+1.24%	196,200	-	+14.49%	-	-
09/09	245	246	241	242	+0.83%	126,000	-	+14.15%	-	-
09/08	236	242	236	240	+0.42%	160,700	-	+14.29%	-	-
09/07	243	245	226	239	-2.05%	267,800	-	+14.9%	-	-
09/06	241	251	241	244	+1.67%	416,100	-	+18.45%	-	-
09/03	237	240	233	240	+2.13%	241,300	-	+17.65%	-	-
09/02	227	237	224	235	+5.86%	291,700	-	+16.92%	-	-
09/01	223	228	218	222	0%	204,700	-	+11.56%	-	-
08/31	222	229	221	222	0%	177,100	-	+12.12%	-	-
08/30	216	230	215	222	+2.78%	210,200	-	+13.27%	-	-
08/27	213	218	213	216	0%	78,400	-	+11.34%	-	-
08/26	212	216	211	216	+1.89%	109,700	-	+11.92%	-	-
08/25	208	214	207	212	+2.42%	142,000	-	+10.99%	-	-
08/24	199	207	199	207	+4.02%	112,900	-	+9.52%	-	-

巴コーポレーション（1921）の株価チャート

2010/08/24～2011/01/21

株価推移

開示資料

決算

株式

チャート