巴コーポレーション（1921）の株価チャート

2013/01/22

2012/08/23～2013/01/22

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
2013
01/22	414	426	407	417	-3.02%	508,100	169億9819万	+35.83%	-	0.88
01/21	385	449	381	430	+15.9%	1,511,800	175億2810万	+42.38%	-	0.91
01/18	356	371	356	371	+5.4%	337,700	151億2309万	+25.34%	-	0.78
01/17	342	358	341	352	+2.03%	347,500	143億4859万	+20.55%	-	0.74
01/16	349	349	341	345	-1.99%	538,400	140億6325万	+19.38%	-	0.73
01/15	330	358	327	352	+17.33%	1,316,400	143億4859万	+23.08%	-	0.74
01/11	305	305	298	300	+0.33%	30,100	122億2891万	+6.01%	-	0.63
01/10	298	306	297	299	+0.34%	79,000	121億8815万	+6.03%	-	0.63
01/09	289	301	289	298	+2.41%	47,600	121億4738万	+6.05%	-	0.63
01/08	302	304	291	291	-3.32%	56,700	118億6204万	+3.93%	-	0.61
01/07	299	307	296	301	+3.44%	67,800	122億6967万	+7.5%	-	0.64
01/04	297	297	288	291	+1.04%	71,900	118億6204万	+4.68%	-	0.61
2012
12/28	292	300	288	288	0%	58,700	-	+3.97%	-	-
12/27	285	288	283	288	+1.41%	37,300	-	+4.35%	-	-
12/26	285	285	282	284	-0.35%	21,500	-	+3.27%	-	-
12/25	285	285	282	285	+1.06%	27,700	-	+4.01%	-	-
12/21	285	285	277	282	+0.71%	51,400	-	+3.68%	-	-
12/20	285	293	280	280	0%	55,700	-	+3.32%	-	-
12/19	280	294	279	280	0%	64,800	-	+4.09%	-	-
12/18	280	280	275	280	+1.08%	29,300	-	+4.48%	-	-
12/17	279	279	275	277	+1.47%	11,700	-	+4.14%	-	-
12/14	273	278	273	273	+0.74%	55,000	-	+3.02%	-	-
12/13	275	278	271	271	-1.09%	24,800	-	+3.04%	-	-
12/12	278	278	273	274	-0.36%	11,000	-	+4.18%	-	-
12/11	277	279	274	275	-0.36%	12,700	-	+4.96%	-	-
12/10	282	282	264	276	-0.72%	37,300	-	+5.75%	-	-
12/07	280	280	276	278	-0.71%	16,200	-	+6.92%	-	-
12/06	279	280	274	280	+1.08%	26,000	-	+7.69%	-	-
12/05	277	278	271	277	-1.07%	23,100	-	+6.95%	-	-
12/04	279	280	278	280	+2.19%	18,300	-	+8.53%	-	-
12/03	276	276	270	274	-0.36%	9,000	-	+6.2%	-	-
11/30	281	281	275	275	-0.36%	11,700	-	+7%	-	-
11/29	274	279	274	276	+1.47%	9,900	-	+7.39%	-	-
11/28	274	274	270	272	-2.86%	14,800	-	+6.25%	-	-
11/27	267	280	267	280	+5.66%	29,900	-	+9.8%	-	-
11/26	258	266	258	265	0%	21,800	-	+4.33%	-	-
11/22	267	267	260	265	0%	21,900	-	+4.33%	-	-
11/21	259	266	258	265	+2.32%	14,400	-	+4.74%	-	-
11/20	255	260	254	259	+3.19%	11,500	-	+2.37%	-	-
11/19	245	253	234	251	+3.29%	17,100	-	-0.79%	-	-
11/16	239	245	238	243	0%	17,400	-	-3.95%	-	-
11/15	243	244	237	243	-0.41%	15,100	-	-3.95%	-	-
11/14	242	244	237	244	+2.95%	22,600	-	-3.94%	-	-
11/13	233	238	233	237	-1.25%	41,700	-	-7.06%	-	-
11/12	233	242	233	240	0%	29,000	-	-6.25%	-	-
11/09	235	244	235	240	0%	37,700	-	-6.61%	-	-
11/08	255	255	217	240	-5.88%	228,800	-	-6.61%	-	-
11/07	259	260	248	255	-0.39%	47,100	-	-1.16%	-	-
11/06	258	258	255	256	-0.78%	15,800	-	-0.78%	-	-
11/05	257	258	257	258	-0.39%	4,200	-	-0.39%	-	-
11/02	264	264	256	259	-1.52%	25,300	-	0%	-	-
11/01	264	264	262	263	+0.77%	16,400	-	+1.15%	-	-
10/31	264	264	261	261	+0.38%	24,600	-	+0.38%	-	-
10/30	261	264	257	260	0%	53,400	-	-0.38%	-	-
10/29	262	262	255	260	-1.14%	34,000	-	-0.38%	-	-
10/26	267	267	262	263	-0.38%	19,100	-	+0.38%	-	-
10/25	261	265	249	264	+3.53%	49,200	-	+0.76%	-	-
10/24	254	257	254	255	+0.39%	11,300	-	-3.04%	-	-
10/23	254	256	250	254	0%	30,100	-	-3.79%	-	-
10/22	254	259	254	254	0%	22,900	-	-4.15%	-	-
10/19	255	261	254	254	0%	45,700	-	-4.51%	-	-
10/18	259	266	254	254	-0.39%	68,900	-	-4.87%	-	-
10/17	259	260	255	255	-0.39%	17,000	-	-4.85%	-	-
10/16	254	263	251	256	+0.79%	29,500	-	-4.48%	-	-
10/15	255	258	254	254	0%	20,100	-	-5.58%	-	-
10/12	258	261	254	254	-1.55%	64,300	-	-5.58%	-	-
10/11	266	266	258	258	-3.01%	19,000	-	-4.44%	-	-
10/10	263	278	251	266	+1.14%	62,800	-	-1.48%	-	-
10/09	262	263	258	263	+1.15%	41,000	-	-2.59%	-	-
10/05	259	260	256	260	+0.39%	45,800	-	-4.06%	-	-
10/04	261	261	257	259	-0.77%	11,700	-	-4.43%	-	-
10/03	261	265	259	261	0%	68,200	-	-4.04%	-	-
10/02	262	274	261	261	-1.14%	17,100	-	-4.04%	-	-
10/01	266	266	262	264	-2.22%	9,400	-	-3.3%	-	-
09/28	274	277	270	270	+0.75%	11,300	-	-1.1%	-	-
09/27	270	274	268	268	-2.19%	14,300	-	-1.83%	-	-
09/26	272	274	272	274	-1.44%	9,900	-	+0.37%	-	-
09/25	272	278	269	278	+2.96%	24,200	-	+1.83%	-	-
09/24	270	275	268	270	-1.82%	10,400	-	-0.74%	-	-
09/21	280	280	268	275	-1.43%	20,800	-	+1.1%	-	-
09/20	280	280	278	279	-0.71%	5,700	-	+2.57%	-	-
09/19	280	281	277	281	+0.36%	15,900	-	+3.69%	-	-
09/18	277	280	277	280	+0.36%	11,300	-	+3.32%	-	-
09/14	278	280	278	279	+0.72%	45,700	-	+3.33%	-	-
09/13	280	280	277	277	-1.07%	6,700	-	+2.97%	-	-
09/12	273	280	272	280	+2.94%	19,700	-	+4.09%	-	-
09/11	271	272	271	272	0%	9,900	-	+1.49%	-	-
09/10	267	272	267	272	+1.87%	7,100	-	+1.49%	-	-
09/07	270	272	267	267	-0.37%	7,600	-	-0.37%	-	-
09/06	269	269	258	268	0%	19,500	-	0%	-	-
09/05	256	269	256	268	+1.52%	26,300	-	0%	-	-
09/04	266	270	262	264	-1.49%	20,100	-	-1.49%	-	-
09/03	274	274	267	268	-1.47%	23,900	-	-0.37%	-	-
08/31	270	274	269	272	+0.74%	12,200	-	+1.12%	-	-
08/30	275	277	270	270	-1.46%	12,900	-	+0.37%	-	-
08/29	274	275	271	274	+1.11%	12,500	-	+1.48%	-	-
08/28	276	276	270	271	-1.45%	21,400	-	+0.74%	-	-
08/27	274	280	274	275	+1.48%	16,000	-	+2.23%	-	-
08/24	274	277	271	271	-1.09%	20,900	-	+0.74%	-	-
08/23	272	275	270	274	+1.86%	6,200	-	+1.86%	-	-

巴コーポレーション（1921）の株価チャート

2012/08/23～2013/01/22

株価推移

開示資料

決算

株式

チャート