巴コーポレーション（1921）の株価チャート

2011/03/18

2010/10/21～2011/03/18

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
03/18	288	293	283	291	+2.11%	186,300	-	+11.49%	-	-
03/17	284	285	272	285	+2.89%	131,900	-	+9.62%	-	-
03/16	279	287	275	277	-2.12%	225,300	-	+6.95%	-	-
03/15	284	295	274	283	-2.08%	431,500	-	+9.69%	-	-
03/14	289	293	268	289	+11.58%	558,500	-	+12.45%	-	-
03/11	256	260	255	259	+0.78%	118,800	-	+1.17%	-	-
03/10	256	257	255	257	0%	40,500	-	+0.78%	-	-
03/09	257	261	257	257	0%	19,700	-	+0.78%	-	-
03/08	260	260	257	257	-0.77%	35,500	-	+0.78%	-	-
03/07	257	260	255	259	+0.78%	40,600	-	+1.57%	-	-
03/04	261	261	256	257	-1.15%	30,700	-	+0.78%	-	-
03/03	254	260	254	260	+1.96%	47,000	-	+1.96%	-	-
03/02	254	258	253	255	+0.79%	68,900	-	0%	-	-
03/01	254	257	253	253	-0.39%	113,300	-	-0.78%	-	-
02/28	253	254	252	254	0%	13,000	-	-0.39%	-	-
02/25	254	254	251	254	+1.2%	22,700	-	-0.39%	-	-
02/24	253	254	250	251	-0.79%	54,100	-	-1.57%	-	-
02/23	253	255	253	253	-0.39%	28,900	-	-1.17%	-	-
02/22	254	254	254	254	-0.39%	11,700	-	-0.78%	-	-
02/21	254	255	253	255	+0.79%	11,800	-	-0.39%	-	-
02/18	254	254	253	253	0%	29,900	-	-1.17%	-	-
02/17	254	255	253	253	-0.39%	32,300	-	-1.17%	-	-
02/16	259	265	253	254	-1.17%	97,400	-	-0.78%	-	-
02/15	258	260	255	257	-0.77%	12,600	-	0%	-	-
02/14	256	260	255	259	+1.57%	54,400	-	+0.78%	-	-
02/10	252	256	252	255	-1.16%	36,300	-	-0.78%	-	-
02/09	259	259	255	258	+0.39%	8,600	-	+0.39%	-	-
02/08	260	260	257	257	-0.39%	23,600	-	0%	-	-
02/07	256	259	256	258	+1.57%	25,900	-	+0.39%	-	-
02/04	252	256	252	254	+0.4%	16,600	-	-1.17%	-	-
02/03	254	255	253	253	-1.17%	9,400	-	-1.56%	-	-
02/02	254	258	253	256	+1.99%	35,300	-	-0.39%	-	-
02/01	254	254	251	251	-0.79%	36,900	-	-2.33%	-	-
01/31	254	255	253	253	-1.17%	21,300	-	-1.56%	-	-
01/28	255	257	255	256	0%	34,900	-	-0.39%	-	-
01/27	256	257	254	256	-0.39%	17,000	-	-0.39%	-	-
01/26	257	258	256	257	-0.39%	21,000	-	0%	-	-
01/25	253	259	253	258	+1.57%	22,600	-	+0.39%	-	-
01/24	255	255	251	254	-0.78%	27,800	-	-1.17%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2010/10/21～2011/03/18

株価推移

開示資料

決算

株式

チャート