巴コーポレーション（1921）の株価チャート

2011/07/15

2011/02/21～2011/07/15

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
07/15	305	312	305	311	+1.3%	10,600	-	-2.51%	-	-
07/14	308	309	307	307	-1.6%	6,900	-	-3.76%	-	-
07/13	307	313	306	312	0%	16,100	-	-2.19%	-	-
07/12	308	315	305	312	0%	16,100	-	-2.19%	-	-
07/11	312	314	310	312	-0.64%	13,200	-	-2.19%	-	-
07/08	316	317	311	314	+0.96%	13,100	-	-1.26%	-	-
07/07	307	311	303	311	+2.64%	30,600	-	-2.2%	-	-
07/06	303	306	299	303	-0.98%	55,100	-	-4.72%	-	-
07/05	307	309	303	306	-0.97%	31,500	-	-3.77%	-	-
07/04	311	314	309	309	-1.28%	30,500	-	-3.13%	-	-
07/01	316	319	312	313	-2.19%	19,900	-	-1.88%	-	-
06/30	318	320	311	320	-0.62%	30,900	130億4417万	+0.63%	23.13	0.67
06/29	321	322	316	322	0%	17,200	-	+1.58%	-	-
06/28	322	325	322	322	-1.83%	12,400	-	+1.58%	-	-
06/27	333	333	328	328	-1.5%	18,100	-	+3.8%	-	-
06/24	335	335	329	333	-0.3%	13,100	-	+6.05%	-	-
06/23	325	335	325	334	+0.6%	15,600	-	+7.05%	-	-
06/22	319	332	319	332	+4.4%	19,200	-	+7.1%	-	-
06/21	315	318	312	318	-0.31%	27,000	-	+2.91%	-	-
06/20	315	326	315	319	-0.31%	26,300	-	+3.91%	-	-
06/17	338	338	320	320	-3.9%	29,300	-	+4.58%	-	-
06/16	335	336	333	333	-0.6%	15,700	-	+8.82%	-	-
06/15	326	338	323	335	+1.52%	31,100	-	+9.84%	-	-
06/14	312	338	312	330	+6.11%	38,100	-	+8.2%	-	-
06/13	314	314	306	311	-1.27%	11,200	-	+1.97%	-	-
06/10	315	320	314	315	+0.96%	63,600	-	+2.94%	-	-
06/09	310	314	304	312	+0.97%	30,100	-	+1.63%	-	-
06/08	305	310	305	309	+1.64%	11,900	-	+0.32%	-	-
06/07	299	305	298	304	+1.67%	11,400	-	-1.62%	-	-
06/06	305	305	299	299	-1.97%	15,200	-	-3.55%	-	-
06/03	318	318	303	305	-4.09%	35,900	-	-2.24%	-	-
06/02	303	319	299	318	+1.6%	21,700	-	+1.6%	-	-
06/01	320	320	312	313	-1.57%	24,300	-	0%	-	-
05/31	305	318	305	318	+5.3%	27,400	-	+1.27%	-	-
05/30	298	302	296	302	0%	35,000	-	-4.13%	-	-
05/27	302	305	301	302	0%	23,700	-	-4.43%	-	-
05/26	305	305	299	302	+0.67%	17,800	-	-5.03%	-	-
05/25	299	307	294	300	0%	39,600	-	-5.96%	-	-
05/24	285	306	285	300	+4.17%	80,300	-	-6.25%	-	-
05/23	287	289	286	288	-1.37%	19,000	-	-10.56%	-	-
05/20	287	294	287	292	+2.46%	16,000	-	-9.6%	-	-
05/19	286	288	285	285	0%	20,400	-	-12.31%	-	-
05/18	284	285	283	285	+1.79%	26,400	-	-13.11%	-	-
05/17	289	289	273	280	-2.78%	49,800	-	-15.15%	-	-
05/16	303	304	284	288	-8.57%	135,800	-	-13.25%	-	-
05/13	330	332	303	315	-4.26%	110,000	-	-5.41%	-	-
05/12	331	331	327	329	-0.3%	19,500	-	-1.5%	-	-
05/11	336	336	325	330	-1.49%	32,500	-	-1.2%	-	-
05/10	334	337	330	335	+0.6%	32,800	-	0%	-	-
05/09	339	339	330	333	-2.35%	42,800	-	-0.89%	-	-
05/06	329	344	328	341	+3.02%	39,200	-	+1.49%	-	-
05/02	333	333	328	331	0%	36,300	-	-1.78%	-	-
04/28	335	335	323	331	-0.6%	103,700	-	-1.78%	-	-
04/27	333	335	332	333	-0.3%	30,900	-	-1.77%	-	-
04/26	330	337	330	334	+1.52%	61,900	-	-1.47%	-	-
04/25	333	340	329	329	-2.66%	52,700	-	-2.95%	-	-
04/22	345	345	330	338	-0.59%	42,500	-	+0.3%	-	-
04/21	337	356	337	340	+0.89%	127,000	-	+1.49%	-	-
04/20	330	337	329	337	+1.2%	39,600	-	+1.51%	-	-
04/19	336	340	331	333	-0.89%	38,300	-	+0.91%	-	-
04/18	333	338	330	336	+0.3%	39,400	-	+2.13%	-	-
04/15	335	342	334	335	+0.3%	25,200	-	+3.08%	-	-
04/14	331	337	329	334	+1.21%	48,100	-	+3.73%	-	-
04/13	329	335	321	330	0%	99,200	-	+3.45%	-	-
04/12	340	340	329	330	-4.07%	142,100	-	+4.43%	-	-
04/11	349	358	343	344	+0.58%	90,100	-	+9.55%	-	-
04/08	330	345	328	342	+3.32%	100,000	-	+10.32%	-	-
04/07	329	336	328	331	+0.61%	36,800	-	+7.82%	-	-
04/06	331	332	320	329	-0.6%	100,100	-	+8.22%	-	-
04/05	335	337	320	331	-1.19%	82,800	-	+9.97%	-	-
04/04	332	337	330	335	0%	77,900	-	+12.42%	-	-
04/01	349	349	335	335	-4.01%	35,600	-	+13.95%	-	-
03/31	354	354	338	349	-1.13%	54,200	142億2628万	+19.93%	229.46	0.73
03/30	344	359	342	353	+2.92%	94,200	-	+23%	-	-
03/29	338	350	336	343	-2.56%	117,500	-	+21.2%	-	-
03/28	334	352	334	352	+0.57%	133,300	-	+25.71%	-	-
03/25	390	392	330	350	-5.41%	407,200	-	+26.81%	-	-
03/24	345	375	345	370	+10.45%	334,300	-	+36.03%	-	-
03/23	340	348	330	335	+3.08%	343,300	-	+25.47%	-	-
03/22	298	344	298	325	+11.68%	466,100	-	+23.11%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2011/02/21～2011/07/15

株価推移

開示資料

決算

株式

チャート