巴コーポレーション（1921）の株価チャート

2011/12/16

2011/07/25～2011/12/16

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
12/16	276	290	276	283	+4.04%	81,100	-	+6.39%	-	-
12/15	271	274	270	272	0%	7,100	-	+2.64%	-	-
12/14	272	276	271	272	+0.37%	16,200	-	+2.64%	-	-
12/13	276	276	268	271	-1.81%	24,000	-	+2.26%	-	-
12/12	272	282	270	276	+2.6%	32,000	-	+4.15%	-	-
12/09	268	269	264	269	+0.75%	51,600	-	+1.51%	-	-
12/08	269	269	264	267	0%	24,800	-	+0.75%	-	-
12/07	260	271	260	267	+2.69%	25,100	-	+0.38%	-	-
12/06	263	265	260	260	-0.38%	19,300	-	-2.26%	-	-
12/05	259	262	253	261	+0.77%	68,200	-	-1.88%	-	-
12/02	264	266	259	259	-1.52%	18,200	-	-3%	-	-
12/01	268	270	262	263	0%	15,800	-	-1.5%	-	-
11/30	265	268	263	263	0%	16,800	-	-1.87%	-	-
11/29	263	265	256	263	+3.14%	20,300	-	-1.87%	-	-
11/28	258	259	252	255	-0.39%	6,800	-	-4.85%	-	-
11/25	262	262	253	256	-0.39%	16,700	-	-4.83%	-	-
11/24	256	262	251	257	-0.77%	35,900	-	-4.46%	-	-
11/22	256	262	256	259	-0.38%	19,300	-	-4.07%	-	-
11/21	254	260	254	260	-0.76%	15,600	-	-4.06%	-	-
11/18	261	266	261	262	-1.13%	14,200	-	-3.32%	-	-
11/17	264	267	261	265	-1.12%	25,800	-	-2.21%	-	-
11/16	272	272	267	268	-1.11%	22,600	-	-1.11%	-	-
11/15	272	273	270	271	0%	34,500	-	0%	-	-
11/14	273	285	266	271	-0.73%	61,000	-	0%	-	-
11/11	274	275	266	273	+0.74%	37,700	-	+1.11%	-	-
11/10	264	278	264	271	-2.17%	57,200	-	+0.37%	-	-
11/09	268	280	268	277	+4.14%	48,500	-	+2.59%	-	-
11/08	274	274	265	266	-3.27%	30,100	-	-1.12%	-	-
11/07	272	275	270	275	+1.1%	13,100	-	+1.85%	-	-
11/04	269	273	266	272	+1.12%	7,100	-	+0.37%	-	-
11/02	268	272	268	269	-2.18%	48,400	-	-0.74%	-	-
11/01	272	280	263	275	+1.1%	33,900	-	+1.48%	-	-
10/31	275	276	272	272	-1.09%	36,400	-	+0.37%	-	-
10/28	282	282	271	275	0%	76,200	-	+1.48%	-	-
10/27	272	279	268	275	+1.1%	21,900	-	+1.48%	-	-
10/26	265	273	264	272	-0.37%	16,400	-	+0.37%	-	-
10/25	286	287	271	273	-1.8%	28,000	-	+0.37%	-	-
10/24	271	278	266	278	+6.92%	30,000	-	+1.83%	-	-
10/21	259	265	254	260	-2.62%	11,200	-	-4.76%	-	-
10/20	273	273	267	267	-1.84%	16,000	-	-2.55%	-	-
10/19	273	277	270	272	-0.73%	21,300	-	-1.09%	-	-
10/18	270	282	270	274	+1.48%	27,000	-	-0.72%	-	-
10/17	274	276	269	270	+1.5%	20,600	-	-2.53%	-	-
10/14	265	272	265	266	-1.48%	15,500	-	-4.66%	-	-
10/13	275	275	267	270	-1.82%	40,900	-	-3.57%	-	-
10/12	257	276	257	275	+4.96%	28,900	-	-2.14%	-	-
10/11	255	265	254	262	+1.55%	27,300	-	-7.42%	-	-
10/07	260	263	255	258	-0.77%	25,600	-	-9.47%	-	-
10/06	258	260	251	260	+0.78%	22,200	-	-9.41%	-	-
10/05	271	271	253	258	-4.09%	36,900	-	-11.03%	-	-
10/04	270	272	266	269	-1.47%	21,900	-	-7.88%	-	-
10/03	279	279	273	273	-3.87%	19,700	-	-6.83%	-	-
09/30	282	288	282	284	-0.35%	22,500	115億7670万	-3.4%	20.53	0.59
09/29	285	287	281	285	+0.35%	26,500	-	-3.39%	-	-
09/28	273	284	256	284	+5.19%	47,600	-	-4.05%	-	-
09/27	263	270	258	270	+2.27%	46,700	-	-8.78%	-	-
09/26	275	275	264	264	-5.71%	20,400	-	-11.41%	-	-
09/22	270	280	270	280	+0.72%	32,100	-	-6.67%	-	-
09/21	277	279	276	278	-0.71%	21,700	-	-7.64%	-	-
09/20	285	288	278	280	-4.44%	27,500	-	-7.59%	-	-
09/16	285	299	285	293	+1.74%	32,800	-	-3.62%	-	-
09/15	289	289	281	288	0%	18,200	-	-5.26%	-	-
09/14	290	290	288	288	-0.69%	22,100	-	-5.57%	-	-
09/13	290	299	289	290	0%	30,000	-	-5.23%	-	-
09/12	292	292	285	290	-3.33%	34,900	-	-5.23%	-	-
09/09	296	302	296	300	0%	46,800	-	-1.64%	-	-
09/08	296	300	293	300	+0.67%	36,200	-	-1.64%	-	-
09/07	302	302	297	298	-1.32%	16,300	-	-1.97%	-	-
09/06	306	306	299	302	-0.98%	25,900	-	-0.66%	-	-
09/05	306	307	305	305	-2.56%	17,700	-	0%	-	-
09/02	312	315	310	313	-1.26%	15,100	-	+2.62%	-	-
09/01	313	319	313	317	+0.63%	12,800	-	+3.93%	-	-
08/31	319	319	314	315	0%	16,800	-	+3.28%	-	-
08/30	310	315	308	315	+1.61%	34,800	-	+3.28%	-	-
08/29	301	310	301	310	+1.64%	14,400	-	+1.64%	-	-
08/26	306	306	301	305	0%	13,800	-	0%	-	-
08/25	305	306	303	305	+0.66%	18,400	-	0%	-	-
08/24	303	306	303	303	+1%	11,600	-	-0.98%	-	-
08/23	303	305	292	300	0%	24,700	-	-1.96%	-	-
08/22	304	308	300	300	-2.6%	41,000	-	-1.96%	-	-
08/19	310	315	307	308	-2.53%	16,800	-	+0.33%	-	-
08/18	318	319	310	316	+0.64%	19,700	-	+2.93%	-	-
08/17	312	316	307	314	+1.95%	9,600	-	+2.28%	-	-
08/16	305	317	305	308	-0.32%	18,800	-	+0.33%	-	-
08/15	319	319	307	309	-0.64%	7,900	-	+0.65%	-	-
08/12	317	333	307	311	0%	24,100	-	+1.3%	-	-
08/11	293	312	293	311	+3.32%	23,000	-	+1.3%	-	-
08/10	296	301	288	301	+2.03%	32,100	-	-1.95%	-	-
08/09	268	298	264	295	+6.88%	44,200	-	-3.91%	-	-
08/08	280	280	268	276	-2.47%	54,500	-	-10.1%	-	-
08/05	284	293	281	283	-3.08%	48,700	-	-8.41%	-	-
08/04	297	298	292	292	-2.01%	20,300	-	-5.81%	-	-
08/03	305	305	298	298	-2.3%	33,900	-	-4.49%	-	-
08/02	305	307	305	305	-2.24%	10,000	-	-2.56%	-	-
08/01	307	313	307	312	0%	8,600	-	-0.32%	-	-
07/29	314	314	310	312	-0.32%	12,600	-	-0.64%	-	-
07/28	316	316	305	313	-0.63%	17,900	-	-0.63%	-	-
07/27	315	318	315	315	-1.56%	12,300	-	-0.32%	-	-
07/26	317	320	311	320	+2.56%	9,400	-	+1.27%	-	-
07/25	316	320	312	312	-1.27%	27,300	-	-1.27%	-	-

巴コーポレーション（1921）の株価チャート

2011/07/25～2011/12/16

株価推移

開示資料

決算

株式

チャート